ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-27 2849 candle_min

Browse Source
This commit is contained in:
ened
2025-02-27 22:01:55 +09:00
parent 62366510af
commit a5e274ef7b
2849 changed files with 1815548 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

577
001570/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,577 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,183500,101197907500,23300,23300,23300,23300,42164
20250227,183400,101197907500,23300,23300,23300,23300,0
20250227,183300,101197907500,23300,23300,23300,23300,0
20250227,183200,101197907500,23300,23300,23300,23300,0
20250227,183100,101197907500,23300,23300,23300,23300,0
20250227,183000,101197907500,23300,23300,23300,23300,0
20250227,182900,101197907500,23300,23300,23300,23300,0
20250227,182800,101197907500,23300,23300,23300,23300,0
20250227,182700,101197907500,23300,23300,23300,23300,0
20250227,182600,101197907500,23300,23300,23300,23300,0
20250227,182500,101197907500,23300,23300,23300,23300,0
20250227,182400,101197907500,23300,23300,23300,23300,0
20250227,182300,101197907500,23300,23300,23300,23300,0
20250227,182200,101197907500,23300,23300,23300,23300,0
20250227,182100,101197907500,23300,23300,23300,23300,0
20250227,182000,101197907500,23300,23300,23300,23300,0
20250227,181900,101197907500,23300,23300,23300,23300,0
20250227,181800,101197907500,23300,23300,23300,23300,0
20250227,181700,101197907500,23300,23300,23300,23300,0
20250227,181600,101197907500,23300,23300,23300,23300,0
20250227,181500,101197907500,23300,23300,23300,23300,0
20250227,181400,101197907500,23300,23300,23300,23300,0
20250227,181300,101197907500,23300,23300,23300,23300,0
20250227,181200,101197907500,23300,23300,23300,23300,0
20250227,181100,101197907500,23300,23300,23300,23300,0
20250227,181000,101197907500,23300,23300,23300,23300,0
20250227,180900,101197907500,23300,23300,23300,23300,0
20250227,180800,101197907500,23300,23300,23300,23300,0
20250227,180700,101197907500,23300,23300,23300,23300,0
20250227,180600,101197907500,23300,23300,23300,23300,0
20250227,180500,101197907500,23300,23300,23300,23300,42164
20250227,180400,101197907500,23300,23300,23300,23300,0
20250227,180300,101197907500,23300,23300,23300,23300,0
20250227,180200,101197907500,23300,23300,23300,23300,0
20250227,180100,101197907500,23300,23300,23300,23300,0
20250227,180000,101197907500,23300,23300,23300,23300,0
20250227,175900,101197907500,23300,23300,23300,23300,0
20250227,175800,101197907500,23300,23300,23300,23300,0
20250227,175700,101197907500,23300,23300,23300,23300,0
20250227,175600,101197907500,23300,23300,23300,23300,0
20250227,175500,101197907500,23300,23300,23300,23300,0
20250227,175400,101197907500,23300,23300,23300,23300,0
20250227,175300,101197907500,23300,23300,23300,23300,0
20250227,175200,101197907500,23300,23300,23300,23300,0
20250227,175100,101197907500,23300,23300,23300,23300,0
20250227,175000,101197907500,23300,23300,23300,23300,0
20250227,174900,101197907500,23300,23300,23300,23300,0
20250227,174800,101197907500,23300,23300,23300,23300,0
20250227,174700,101197907500,23300,23300,23300,23300,0
20250227,174600,101197907500,23300,23300,23300,23300,0
20250227,174500,101197907500,23300,23300,23300,23300,0
20250227,174400,101197907500,23300,23300,23300,23300,0
20250227,174300,101197907500,23300,23300,23300,23300,0
20250227,174200,101197907500,23300,23300,23300,23300,0
20250227,174100,101197907500,23300,23300,23300,23300,0
20250227,174000,101197907500,23300,23300,23300,23300,0
20250227,173900,101197907500,23300,23300,23300,23300,0
20250227,173800,101197907500,23300,23300,23300,23300,0
20250227,173700,101197907500,23300,23300,23300,23300,0
20250227,173600,101197907500,23300,23300,23300,23300,0
20250227,173500,101197907500,23300,23300,23300,23300,42164
20250227,173400,101197907500,23300,23300,23300,23300,0
20250227,173300,101197907500,23300,23300,23300,23300,0
20250227,173200,101197907500,23300,23300,23300,23300,0
20250227,173100,101197907500,23300,23300,23300,23300,0
20250227,173000,101197907500,23300,23300,23300,23300,0
20250227,172900,101197907500,23300,23300,23300,23300,0
20250227,172800,101197907500,23300,23300,23300,23300,0
20250227,172700,101197907500,23300,23300,23300,23300,0
20250227,172600,101197907500,23300,23300,23300,23300,0
20250227,172500,101197907500,23300,23300,23300,23300,0
20250227,172400,101197907500,23300,23300,23300,23300,0
20250227,172300,101197907500,23300,23300,23300,23300,0
20250227,172200,101197907500,23300,23300,23300,23300,0
20250227,172100,101197907500,23300,23300,23300,23300,0
20250227,172000,101197907500,23300,23300,23300,23300,0
20250227,171900,101197907500,23300,23300,23300,23300,0
20250227,171800,101197907500,23300,23300,23300,23300,0
20250227,171700,101197907500,23300,23300,23300,23300,0
20250227,171600,101197907500,23300,23300,23300,23300,0
20250227,171500,101197907500,23300,23300,23300,23300,0
20250227,171400,101197907500,23300,23300,23300,23300,0
20250227,171300,101197907500,23300,23300,23300,23300,0
20250227,171200,101197907500,23300,23300,23300,23300,0
20250227,171100,101197907500,23300,23300,23300,23300,0
20250227,171000,101197907500,23300,23300,23300,23300,0
20250227,170900,101197907500,23300,23300,23300,23300,0
20250227,170800,101197907500,23300,23300,23300,23300,0
20250227,170700,101197907500,23300,23300,23300,23300,0
20250227,170600,101197907500,23300,23300,23300,23300,0
20250227,170500,101197907500,23300,23300,23300,23300,42164
20250227,170400,101197907500,23300,23300,23300,23300,0
20250227,170300,101197907500,23300,23300,23300,23300,0
20250227,170200,101197907500,23300,23300,23300,23300,0
20250227,170100,101197907500,23300,23300,23300,23300,0
20250227,170000,101197907500,23300,23300,23300,23300,0
20250227,165900,101197907500,23300,23300,23300,23300,0
20250227,165800,101197907500,23300,23300,23300,23300,0
20250227,165700,101197907500,23300,23300,23300,23300,0
20250227,165600,101197907500,23300,23300,23300,23300,0
20250227,165500,101197907500,23300,23300,23300,23300,0
20250227,165400,101197907500,23300,23300,23300,23300,0
20250227,165300,101197907500,23300,23300,23300,23300,0
20250227,165200,101197907500,23300,23300,23300,23300,0
20250227,165100,101197907500,23300,23300,23300,23300,0
20250227,165000,101197907500,23300,23300,23300,23300,0
20250227,164900,101197907500,23300,23300,23300,23300,0
20250227,164800,101197907500,23300,23300,23300,23300,0
20250227,164700,101197907500,23300,23300,23300,23300,0
20250227,164600,101197907500,23300,23300,23300,23300,0
20250227,164500,101197907500,23300,23300,23300,23300,0
20250227,164400,101197907500,23300,23300,23300,23300,0
20250227,164300,101197907500,23300,23300,23300,23300,0
20250227,164200,101197907500,23300,23300,23300,23300,0
20250227,164100,101197907500,23300,23300,23300,23300,0
20250227,164000,101197907500,23300,23300,23300,23300,0
20250227,163900,101197907500,23300,23300,23300,23300,0
20250227,163800,101197907500,23300,23300,23300,23300,0
20250227,163700,101197907500,23300,23300,23300,23300,0
20250227,163600,101197907500,23300,23300,23300,23300,0
20250227,163500,101197907500,23300,23300,23300,23300,42164
20250227,163400,101197907500,23300,23300,23300,23300,0
20250227,163300,101197907500,23300,23300,23300,23300,0
20250227,163200,101197907500,23300,23300,23300,23300,0
20250227,163100,101197907500,23300,23300,23300,23300,0
20250227,163000,101197907500,23300,23300,23300,23300,0
20250227,162900,101197907500,23300,23300,23300,23300,0
20250227,162800,101197907500,23300,23300,23300,23300,0
20250227,162700,101197907500,23300,23300,23300,23300,0
20250227,162600,101197907500,23300,23300,23300,23300,0
20250227,162500,101197907500,23300,23300,23300,23300,0
20250227,162400,101197907500,23300,23300,23300,23300,0
20250227,162300,101197907500,23300,23300,23300,23300,0
20250227,162200,101197907500,23300,23300,23300,23300,0
20250227,162100,101197907500,23300,23300,23300,23300,0
20250227,162000,101197907500,23300,23300,23300,23300,0
20250227,161900,101197907500,23300,23300,23300,23300,0
20250227,161800,101197907500,23300,23300,23300,23300,0
20250227,161700,101197907500,23300,23300,23300,23300,0
20250227,161600,101197907500,23300,23300,23300,23300,0
20250227,161500,101197907500,23300,23300,23300,23300,0
20250227,161400,101197907500,23300,23300,23300,23300,0
20250227,161300,101197907500,23300,23300,23300,23300,0
20250227,161200,101197907500,23300,23300,23300,23300,0
20250227,161100,101197907500,23300,23300,23300,23300,0
20250227,161000,101197907500,23300,23300,23300,23300,0
20250227,160900,101197907500,23300,23300,23300,23300,0
20250227,160800,101197907500,23300,23300,23300,23300,0
20250227,160700,101197907500,23300,23300,23300,23300,0
20250227,160600,101197907500,23300,23300,23300,23300,0
20250227,160500,101197907500,23300,23300,23300,23300,42164
20250227,160400,101197907500,23300,23300,23300,23300,0
20250227,160300,101197907500,23300,23300,23300,23300,0
20250227,160200,101197907500,23300,23300,23300,23300,0
20250227,160100,101197907500,23300,23300,23300,23300,0
20250227,160000,101197907500,23300,23300,23300,23300,0
20250227,155900,101197907500,23300,23300,23300,23300,0
20250227,155800,101197907500,23300,23300,23300,23300,0
20250227,155700,101197907500,23300,23300,23300,23300,0
20250227,155600,101197907500,23300,23300,23300,23300,0
20250227,155500,101197907500,23300,23300,23300,23300,0
20250227,155400,101197907500,23300,23300,23300,23300,0
20250227,155300,101197907500,23300,23300,23300,23300,0
20250227,155200,101197907500,23300,23300,23300,23300,0
20250227,155100,101197907500,23300,23300,23300,23300,0
20250227,155000,101197907500,23300,23300,23300,23300,0
20250227,154900,101197907500,23300,23300,23300,23300,0
20250227,154800,101197907500,23300,23300,23300,23300,0
20250227,154700,101197907500,23300,23300,23300,23300,0
20250227,154600,101197907500,23300,23300,23300,23300,0
20250227,154500,101197907500,23300,23300,23300,23300,0
20250227,154400,101197907500,23300,23300,23300,23300,0
20250227,154300,101197907500,23300,23300,23300,23300,0
20250227,154200,101197907500,23300,23300,23300,23300,0
20250227,154100,101197907500,23300,23300,23300,23300,0
20250227,154000,101197907500,23300,23300,23300,23300,0
20250227,153900,101197907500,23300,23300,23300,23300,0
20250227,153800,101197907500,23300,23300,23300,23300,0
20250227,153700,101197907500,23300,23300,23300,23300,0
20250227,153600,101197907500,23300,23300,23300,23300,0
20250227,153500,101197907500,23300,23300,23300,23300,42164
20250227,153400,101197907500,23300,23300,23300,23300,0
20250227,153300,101197907500,23300,23300,23300,23300,0
20250227,153200,101197907500,23300,23300,23300,23300,0
20250227,153100,101197907500,23300,23300,23300,23300,0
20250227,153000,101197907500,23300,23300,23300,23300,42164
20250227,152900,100215486300,23300,23300,23300,23300,0
20250227,152800,100215486300,23300,23300,23300,23300,0
20250227,152700,100215486300,23300,23300,23300,23300,0
20250227,152600,100215486300,23300,23300,23300,23300,0
20250227,152500,100215486300,23300,23300,23300,23300,0
20250227,152400,100215486300,23300,23300,23300,23300,0
20250227,152300,100215486300,23300,23300,23300,23300,0
20250227,152200,100215486300,23300,23300,23300,23300,0
20250227,152100,100215486300,23300,23300,23300,23300,0
20250227,152000,100215486300,23300,23300,23300,23300,0
20250227,151900,100215486300,23300,23300,23300,23250,8705
20250227,151800,100012935300,23300,23250,23300,23200,7804
20250227,151700,99831397050,23250,23250,23300,23200,4876
20250227,151600,99718046350,23250,23200,23250,23200,8350
20250227,151500,99524269400,23200,23200,23200,23150,2171
20250227,151400,99473960550,23200,23200,23250,23100,16720
20250227,151300,99086822100,23200,23150,23200,23150,12466
20250227,151200,98797804150,23200,23200,23200,23100,20044
20250227,151100,98333759600,23200,23250,23250,23150,13658
20250227,151000,98016933200,23200,23250,23250,23200,7213
20250227,150900,97849541500,23250,23200,23250,23200,2541
20250227,150800,97790495950,23200,23300,23300,23200,7277
20250227,150700,97621380750,23250,23300,23300,23200,8393
20250227,150600,97426141150,23250,23200,23300,23200,3349
20250227,150500,97348213600,23250,23200,23250,23200,3998
20250227,150400,97255290250,23200,23250,23250,23200,8845
20250227,150300,97049840250,23250,23250,23250,23200,4564
20250227,150200,96943743700,23200,23200,23250,23200,3189
20250227,150100,96869680250,23200,23200,23250,23200,3647
20250227,150000,96785019400,23200,23300,23350,23200,14607
20250227,145900,96445524200,23350,23300,23350,23300,9785
20250227,145800,96217466450,23350,23350,23400,23300,1664
20250227,145700,96178615950,23350,23350,23400,23300,2422
20250227,145600,96122049050,23400,23450,23450,23350,8370
20250227,145500,95926239500,23450,23400,23500,23350,17519
20250227,145400,95516251600,23400,23350,23400,23300,2012
20250227,145300,95469280800,23350,23350,23400,23300,2559
20250227,145200,95409531200,23350,23300,23350,23250,5788
20250227,145100,95274562750,23300,23300,23350,23300,2609
20250227,145000,95213758000,23300,23300,23350,23300,7241
20250227,144900,95044961600,23350,23300,23350,23300,1963
20250227,144800,94999130900,23350,23350,23400,23300,2172
20250227,144700,94948420150,23300,23350,23350,23300,1782
20250227,144600,94906839800,23350,23300,23350,23300,2619
20250227,144500,94845699150,23350,23350,23350,23250,2276
20250227,144400,94792681000,23300,23300,23350,23250,1869
20250227,144300,94749087050,23350,23250,23350,23250,9573
20250227,144200,94525969300,23200,23250,23300,23200,4379
20250227,144100,94424164100,23200,23200,23250,23200,796
20250227,144000,94405676450,23250,23200,23250,23200,1991
20250227,143900,94359422750,23200,23200,23250,23200,3518
20250227,143800,94277774000,23200,23200,23250,23200,6580
20250227,143700,94125097200,23200,23200,23250,23200,2682
20250227,143600,94062857800,23200,23200,23250,23200,3255
20250227,143500,93987330200,23200,23250,23250,23200,2884
20250227,143400,93920311800,23200,23200,23250,23200,2249
20250227,143300,93868097500,23200,23250,23250,23200,7501
20250227,143200,93694060250,23250,23200,23250,23200,2325
20250227,143100,93640101800,23200,23200,23250,23200,2001
20250227,143000,93593627500,23200,23250,23300,23200,4966
20250227,142900,93478192200,23300,23250,23300,23250,3716
20250227,142800,93391787800,23250,23300,23300,23250,3227
20250227,142700,93316738200,23300,23300,23350,23250,10403
20250227,142600,93074343400,23300,23350,23350,23300,1720
20250227,142500,93034238900,23350,23350,23350,23300,2616
20250227,142400,92973166250,23350,23350,23400,23300,3561
20250227,142300,92889983700,23350,23350,23400,23350,547
20250227,142200,92877208250,23350,23350,23400,23350,4891
20250227,142100,92762997250,23350,23400,23400,23350,1574
20250227,142000,92726209150,23400,23350,23400,23350,3389
20250227,141900,92647033000,23350,23350,23400,23350,6632
20250227,141800,92492170700,23350,23300,23350,23300,4695
20250227,141700,92382773650,23300,23250,23350,23250,3388
20250227,141600,92303834450,23250,23300,23300,23250,4155
20250227,141500,92207184850,23250,23300,23350,23250,5316
20250227,141400,92083329500,23250,23250,23300,23250,880
20250227,141300,92062834350,23300,23300,23300,23250,875
20250227,141200,92042453100,23250,23250,23300,23200,5079
20250227,141100,91924400300,23250,23200,23250,23200,2167
20250227,141000,91874064600,23250,23250,23250,23200,2376
20250227,140900,91818866050,23250,23250,23250,23200,2210
20250227,140800,91767537350,23250,23250,23250,23200,3662
20250227,140700,91682518500,23250,23250,23250,23200,4101
20250227,140600,91587184500,23200,23200,23250,23200,3291
20250227,140500,91510717550,23250,23250,23250,23200,1607
20250227,140400,91473381800,23250,23250,23250,23200,8743
20250227,140300,91270111750,23250,23250,23300,23250,578
20250227,140200,91256668300,23250,23300,23300,23250,3263
20250227,140100,91180784850,23300,23300,23300,23250,747
20250227,140000,91163413800,23300,23300,23300,23250,2075
20250227,135900,91115114450,23300,23300,23300,23250,1303
20250227,135800,91084802900,23250,23300,23300,23250,654
20250227,135700,91069582900,23300,23250,23300,23250,2539
20250227,135600,91010474800,23300,23300,23300,23250,1197
20250227,135500,90982617800,23300,23300,23300,23250,2153
20250227,135400,90932453700,23300,23300,23350,23250,9585
20250227,135300,90709132200,23300,23300,23300,23250,1936
20250227,135200,90664077600,23300,23300,23300,23250,1671
20250227,135100,90625143700,23300,23200,23300,23200,4056
20250227,135000,90530852150,23250,23250,23250,23200,2167
20250227,134900,90480525000,23250,23200,23250,23200,1478
20250227,134800,90446174600,23200,23200,23250,23200,2639
20250227,134700,90384892950,23250,23250,23250,23200,2540
20250227,134600,90325838600,23250,23200,23250,23200,1693
20250227,134500,90286504100,23250,23250,23300,23200,5251
20250227,134400,90164440450,23250,23250,23300,23200,2040
20250227,134300,90117011500,23250,23300,23300,23200,2939
20250227,134200,90048700900,23250,23250,23250,23200,5374
20250227,134100,89923813550,23200,23200,23250,23200,6774
20250227,134000,89766635950,23200,23250,23250,23200,2056
20250227,133900,89718864550,23250,23300,23300,23250,6079
20250227,133800,89577513200,23300,23350,23350,23300,5533
20250227,133700,89448593450,23300,23300,23350,23300,1667
20250227,133600,89409720850,23350,23350,23350,23300,981
20250227,133500,89386836550,23350,23300,23350,23300,2292
20250227,133400,89333422100,23350,23300,23350,23300,2095
20250227,133300,89284605700,23300,23400,23400,23300,3201
20250227,133200,89209847200,23400,23400,23400,23350,2639
20250227,133100,89148128000,23400,23350,23400,23350,1443
20250227,133000,89114393950,23350,23400,23400,23350,2557
20250227,132900,89054634800,23400,23400,23400,23350,829
20250227,132800,89035237950,23350,23350,23400,23350,1620
20250227,132700,88997410200,23350,23300,23400,23300,3989
20250227,132600,88904275750,23300,23350,23400,23300,2795
20250227,132500,88839008200,23400,23400,23400,23350,2195
20250227,132400,88787659300,23350,23350,23400,23350,6215
20250227,132300,88642526800,23350,23350,23400,23350,917
20250227,132200,88621102900,23350,23400,23400,23350,4968
20250227,132100,88505087950,23400,23450,23450,23400,8038
20250227,132000,88316951150,23450,23450,23500,23450,3901
20250227,131900,88225430850,23450,23500,23500,23400,3712
20250227,131800,88138385100,23500,23450,23500,23400,4124
20250227,131700,88041672600,23450,23550,23550,23450,4425
20250227,131600,87937732700,23500,23500,23550,23500,2861
20250227,131500,87870487500,23500,23600,23600,23500,10391
20250227,131400,87626014900,23600,23600,23600,23550,1897
20250227,131300,87581271200,23600,23650,23650,23550,7217
20250227,131200,87410919400,23600,23600,23650,23550,4317
20250227,131100,87309027650,23600,23500,23600,23500,3437
20250227,131000,87228027400,23500,23600,23650,23500,9406
20250227,130900,87006240850,23650,23800,23800,23600,17309
20250227,130800,86596031050,23750,23650,23800,23650,13788
20250227,130700,86268986250,23700,23650,23700,23600,9835
20250227,130600,86036257600,23600,23650,23650,23550,8720
20250227,130500,85830355900,23600,23500,23600,23450,11286
20250227,130400,85564521000,23500,23450,23500,23450,2623
20250227,130300,85502890500,23450,23500,23500,23450,4909
20250227,130200,85387617450,23450,23450,23500,23450,1182
20250227,130100,85359875750,23500,23450,23500,23450,577
20250227,130000,85346332000,23450,23450,23500,23450,3064
20250227,125900,85274405350,23450,23450,23500,23400,4199
20250227,125800,85175926550,23450,23400,23450,23400,1921
20250227,125700,85130890250,23450,23400,23500,23400,3504
20250227,125600,85048697750,23450,23500,23500,23400,8759
20250227,125500,84843267200,23500,23450,23500,23450,5063
20250227,125400,84724294450,23500,23500,23500,23450,1673
20250227,125300,84685020950,23450,23500,23500,23450,7309
20250227,125200,84513340650,23500,23500,23500,23450,1538
20250227,125100,84477213050,23450,23450,23500,23400,1704
20250227,125000,84437219100,23450,23450,23450,23400,2770
20250227,124900,84372272200,23400,23450,23500,23400,6844
20250227,124800,84211751050,23450,23400,23450,23400,1293
20250227,124700,84181435300,23450,23450,23450,23400,2510
20250227,124600,84122606700,23450,23400,23450,23350,2020
20250227,124500,84075295500,23400,23350,23450,23300,6978
20250227,124400,83912187400,23350,23350,23400,23350,2900
20250227,124300,83844437300,23400,23350,23400,23350,1150
20250227,124200,83817535600,23350,23250,23400,23250,6535
20250227,124100,83665147800,23250,23200,23250,23150,3092
20250227,124000,83593335800,23200,23200,23250,23150,2827
20250227,123900,83527708000,23200,23200,23200,23150,2062
20250227,123800,83479946400,23200,23200,23200,23150,6323
20250227,123700,83333395050,23200,23250,23250,23200,3181
20250227,123600,83259587700,23200,23250,23250,23200,1538
20250227,123500,83223883800,23250,23200,23250,23200,2733
20250227,123400,83160443050,23200,23200,23250,23200,1433
20250227,123300,83127186750,23250,23250,23250,23200,889
20250227,123200,83106551650,23250,23200,23250,23200,1476
20250227,123100,83072289150,23200,23200,23250,23200,566
20250227,123000,83059151100,23250,23250,23250,23200,870
20250227,122900,83038947050,23200,23250,23300,23200,2945
20250227,122800,82970482100,23200,23300,23300,23200,3866
20250227,122700,82880589900,23250,23300,23300,23250,1822
20250227,122600,82838227050,23300,23300,23300,23250,652
20250227,122500,82823044550,23300,23300,23300,23250,626
20250227,122400,82808465600,23300,23300,23300,23250,821
20250227,122300,82789345950,23300,23300,23300,23250,1718
20250227,122200,82749324950,23250,23250,23300,23250,1333
20250227,122100,82718269450,23250,23300,23300,23250,546
20250227,122000,82705551250,23300,23350,23350,23300,7706
20250227,121900,82525850300,23350,23350,23350,23300,3551
20250227,121800,82442956300,23350,23300,23350,23250,8669
20250227,121700,82240839500,23300,23200,23300,23150,7518
20250227,121600,82066193000,23200,23200,23200,23150,749
20250227,121500,82048834200,23200,23150,23200,23150,1056
20250227,121400,82024383050,23150,23150,23200,23100,2536
20250227,121300,81965675400,23150,23200,23200,23100,3754
20250227,121200,81878768850,23200,23200,23200,23150,2159
20250227,121100,81828751650,23200,23100,23200,23100,4925
20250227,121000,81714743950,23150,23150,23150,23100,1239
20250227,120900,81686112000,23100,23100,23150,23100,2270
20250227,120800,81633663800,23150,23100,23150,23100,4079
20250227,120700,81539422100,23100,23150,23150,23100,1161
20250227,120600,81512560800,23150,23100,23150,23100,1881
20250227,120500,81469084600,23100,23100,23150,23100,3169
20250227,120400,81395861950,23150,23100,23150,23100,3688
20250227,120300,81310624200,23100,23150,23150,23100,3544
20250227,120200,81228632800,23150,23150,23200,23150,2315
20250227,120100,81175025100,23150,23150,23200,23100,5870
20250227,120000,81039210200,23150,23150,23150,23100,4881
20250227,115900,80926242600,23150,23200,23200,23150,6499
20250227,115800,80775765250,23150,23200,23200,23150,1142
20250227,115700,80749319050,23200,23150,23200,23150,1745
20250227,115600,80708880350,23150,23150,23200,23150,1563
20250227,115500,80672638300,23200,23200,23200,23150,1791
20250227,115400,80631135500,23200,23150,23200,23150,2015
20250227,115300,80584473800,23150,23200,23250,23150,5108
20250227,115200,80465964900,23200,23200,23250,23200,5878
20250227,115100,80329586600,23200,23250,23300,23200,2922
20250227,115000,80261695750,23250,23300,23300,23250,5861
20250227,114900,80125420350,23300,23250,23300,23250,2591
20250227,114800,80065134800,23250,23300,23300,23250,1291
20250227,114700,80035072100,23300,23300,23300,23250,1558
20250227,114600,79998827700,23250,23300,23350,23250,2657
20250227,114500,79936909650,23350,23300,23350,23300,722
20250227,114400,79920074100,23350,23300,23350,23250,4253
20250227,114300,79821042300,23250,23250,23300,23250,761
20250227,114200,79803328850,23300,23300,23300,23250,1028
20250227,114100,79779416550,23300,23300,23300,23250,1016
20250227,114000,79755782550,23300,23250,23300,23200,3076
20250227,113900,79684343050,23250,23250,23250,23200,1194
20250227,113800,79656614400,23250,23250,23250,23200,3651
20250227,113700,79571871450,23200,23200,23300,23200,2398
20250227,113600,79516171150,23300,23250,23300,23200,3730
20250227,113500,79429421000,23250,23250,23300,23250,2632
20250227,113400,79368212350,23250,23300,23300,23250,3109
20250227,113300,79295869600,23300,23350,23350,23300,1756
20250227,113200,79254931900,23350,23350,23350,23300,2565
20250227,113100,79195145900,23350,23300,23400,23300,4175
20250227,113000,79097746000,23350,23350,23350,23300,2072
20250227,112900,79049407300,23350,23350,23400,23300,4307
20250227,112800,78948836350,23350,23350,23400,23300,2876
20250227,112700,78881739850,23350,23300,23350,23250,2329
20250227,112600,78827444300,23300,23250,23300,23250,1424
20250227,112500,78794330950,23300,23250,23300,23250,1245
20250227,112400,78765334200,23250,23300,23300,23250,1506
20250227,112300,78730298300,23250,23300,23300,23250,3630
20250227,112200,78645875150,23300,23250,23350,23250,4890
20250227,112100,78531953900,23300,23200,23300,23200,2811
20250227,112000,78466608600,23200,23200,23250,23150,3766
20250227,111900,78379225450,23200,23200,23250,23200,1225
20250227,111800,78350797250,23200,23300,23300,23200,2197
20250227,111700,78299745550,23250,23250,23300,23200,3185
20250227,111600,78225692750,23250,23200,23250,23150,3742
20250227,111500,78138899400,23200,23200,23250,23150,8028
20250227,111400,77952949600,23200,23200,23250,23200,5404
20250227,111300,77827526800,23250,23250,23250,23200,1213
20250227,111200,77799372100,23250,23250,23300,23200,3439
20250227,111100,77719431000,23300,23300,23300,23250,1724
20250227,111000,77679344750,23250,23250,23300,23250,2711
20250227,110900,77616245350,23300,23300,23300,23250,2795
20250227,110800,77551153200,23300,23350,23400,23300,4597
20250227,110700,77443864100,23400,23350,23400,23300,4085
20250227,110600,77348459900,23350,23300,23350,23300,3135
20250227,110500,77275371250,23300,23250,23300,23200,4369
20250227,110400,77173685850,23250,23200,23250,23150,8507
20250227,110300,76976181900,23200,23150,23200,23150,3716
20250227,110200,76890028600,23150,23200,23200,23150,2725
20250227,110100,76826915850,23200,23150,23200,23150,4368
20250227,110000,76725739300,23200,23150,23200,23150,8855
20250227,105900,76520719150,23150,23250,23250,23150,20173
20250227,105800,76052811700,23250,23250,23250,23200,6670
20250227,105700,75897970600,23250,23300,23300,23250,10340
20250227,105600,75657524400,23250,23300,23350,23250,12122
20250227,105500,75375207750,23300,23300,23350,23300,3451
20250227,105400,75294721950,23350,23350,23350,23300,3252
20250227,105300,75218931900,23300,23350,23350,23300,4851
20250227,105200,75105868250,23350,23350,23400,23300,3660
20250227,105100,75020446950,23350,23350,23400,23350,4137
20250227,105000,74923839100,23350,23400,23400,23350,2732
20250227,104900,74859943650,23400,23350,23400,23350,3377
20250227,104800,74781072450,23350,23350,23400,23300,6916
20250227,104700,74619613550,23400,23350,23450,23300,6959
20250227,104600,74457086500,23350,23350,23400,23350,6160
20250227,104500,74313199850,23350,23400,23400,23350,3898
20250227,104400,74222164550,23400,23450,23450,23400,6293
20250227,104300,74074876900,23450,23450,23500,23450,5520
20250227,104200,73945416650,23450,23500,23550,23450,2944
20250227,104100,73876250350,23500,23550,23550,23450,3101
20250227,104000,73803375300,23500,23550,23550,23500,3363
20250227,103900,73724313800,23550,23500,23600,23500,4684
20250227,103800,73614019950,23550,23550,23600,23500,2084
20250227,103700,73564940600,23500,23550,23600,23500,3879
20250227,103600,73473686700,23500,23550,23550,23500,2198
20250227,103500,73422015850,23500,23650,23700,23500,6363
20250227,103400,73271808900,23700,23600,23700,23600,5399
20250227,103300,73143989600,23600,23450,23650,23450,7086
20250227,103200,72977180200,23500,23400,23500,23400,4372
20250227,103100,72874699850,23450,23400,23450,23350,3850
20250227,103000,72784579650,23350,23400,23450,23350,12224
20250227,102900,72498419050,23400,23350,23400,23350,5649
20250227,102800,72366355150,23350,23400,23400,23350,7040
20250227,102700,72201752650,23400,23400,23450,23350,11065
20250227,102600,71942840250,23350,23250,23400,23200,24544
20250227,102500,71371485750,23250,23400,23400,23250,23288
20250227,102400,70828747650,23350,23400,23450,23350,21688
20250227,102300,70321699300,23450,23550,23550,23400,37550
20250227,102200,69440074800,23550,23550,23600,23500,8387
20250227,102100,69242640950,23600,23550,23600,23550,8387
20250227,102000,69045086450,23550,23600,23650,23550,13726
20250227,101900,68721410000,23600,23600,23650,23600,7845
20250227,101800,68536230150,23600,23650,23700,23600,8172
20250227,101700,68343070850,23650,23650,23700,23650,5385
20250227,101600,68215715100,23650,23700,23700,23650,2749
20250227,101500,68150650500,23700,23650,23700,23600,5992
20250227,101400,68008981100,23650,23700,23750,23600,17156
20250227,101300,67603063800,23700,23700,23750,23650,10336
20250227,101200,67358151900,23750,23850,23900,23750,17954
20250227,101100,66930592400,23850,23950,23950,23850,11318
20250227,101000,66660208900,23900,24000,24100,23900,50772
20250227,100900,65440854600,24050,23850,24050,23850,24082
20250227,100800,64864767500,23850,23750,23850,23700,9696
20250227,100700,64633759050,23750,23700,23750,23650,6119
20250227,100600,64488690050,23700,23650,23700,23600,9757
20250227,100500,64258016000,23600,23600,23650,23600,7298
20250227,100400,64085733250,23650,23650,23650,23600,5540
20250227,100300,63954941850,23650,23700,23700,23600,5864
20250227,100200,63816197100,23700,23700,23700,23600,5215
20250227,100100,63692879500,23700,23550,23700,23550,5533
20250227,100000,63562279250,23600,23750,23750,23550,24164
20250227,095900,62991751700,23700,23800,23850,23700,17735
20250227,095800,62570396050,23800,23850,23850,23750,10247
20250227,095700,62326420850,23850,23750,23850,23700,12743
20250227,095600,62023500050,23750,23800,23850,23700,12101
20250227,095500,61735583050,23800,23700,23800,23700,8970
20250227,095400,61522555750,23700,23600,23700,23600,5448
20250227,095300,61393758100,23600,23600,23650,23550,8050
20250227,095200,61203756450,23550,23550,23600,23500,3324
20250227,095100,61125449750,23550,23550,23600,23500,7556
20250227,095000,60947496600,23550,23550,23600,23500,8877
20250227,094900,60738387300,23550,23650,23750,23550,12405
20250227,094800,60445660950,23650,23850,23850,23650,32076
20250227,094700,59682739850,23850,23800,23850,23750,14515
20250227,094600,59336989850,23800,23600,23850,23550,15564
20250227,094500,58968027450,23600,23550,23600,23550,13432
20250227,094400,58651512050,23600,23450,23700,23400,13835
20250227,094300,58325347550,23450,23550,23600,23400,17437
20250227,094200,57915436200,23600,23400,23600,23350,15660
20250227,094100,57547111700,23350,23450,23550,23350,27496
20250227,094000,56902743450,23400,23500,23600,23400,33003
20250227,093900,56127201500,23500,23550,23600,23500,12365
20250227,093800,55836129250,23550,23650,23650,23500,32788
20250227,093700,55063840350,23600,23750,23800,23550,49999
20250227,093600,53882056850,23800,23800,23900,23750,16874
20250227,093500,53480214600,23800,24000,24000,23750,37378
20250227,093400,52588637550,24000,24000,24100,23900,30812
20250227,093300,51849746650,24050,24200,24200,24000,33881
20250227,093200,51033450700,24150,23900,24200,23900,26375
20250227,093100,50398004000,23950,24050,24100,23800,47788
20250227,093000,49254662050,24100,24100,24150,23900,62452
20250227,092900,47755711650,24100,24150,24300,24050,109602
20250227,092800,45103491600,24200,23950,24250,23900,75674
20250227,092700,43280680550,23950,23950,23950,23750,55957
20250227,092600,41943367550,23950,23550,23950,23500,39820
20250227,092500,40996615600,23550,23700,23700,23500,22521
20250227,092400,40465030100,23650,23450,23700,23450,19590
20250227,092300,40003203750,23450,23350,23450,23250,21664
20250227,092200,39497353200,23350,23300,23350,23300,4621
20250227,092100,39389645300,23300,23350,23400,23250,12037
20250227,092000,39108989600,23300,23300,23350,23250,13114
20250227,091900,38803362500,23300,23350,23400,23250,12262
20250227,091800,38517508050,23350,23150,23400,23100,38761
20250227,091700,37619013650,23150,23400,23400,23150,48298
20250227,091600,36496165600,23350,23500,23500,23350,20003
20250227,091500,36027558800,23500,23600,23600,23400,19050
20250227,091400,35579911500,23600,23400,23600,23400,18962
20250227,091300,35133946600,23400,23500,23500,23350,22513
20250227,091200,34606989850,23400,23600,23600,23350,34360
20250227,091100,33800718150,23600,23300,23600,23200,48228
20250227,091000,32667498000,23300,23200,23350,22950,101762
20250227,090900,30319060900,23250,23350,23400,23150,67536
20250227,090800,28748679800,23400,23650,23700,23300,74699
20250227,090700,26998073250,23650,23850,23900,23450,112897
20250227,090600,24325368650,23900,23900,24050,23850,43549
20250227,090500,23283543250,23900,23850,24300,23850,83053
20250227,090400,21286740700,23900,24200,24300,23600,114329
20250227,090300,18552641550,24150,24600,24650,24000,190559
20250227,090200,13907736600,24600,24400,24600,23800,190336
20250227,090100,9281858550,24400,23250,24600,23200,206779
20250227,090000,4287345800,23250,23900,23900,23100,176457
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 183500 101197907500 23300 23300 23300 23300 42164
3 20250227 183400 101197907500 23300 23300 23300 23300 0
4 20250227 183300 101197907500 23300 23300 23300 23300 0
5 20250227 183200 101197907500 23300 23300 23300 23300 0
6 20250227 183100 101197907500 23300 23300 23300 23300 0
7 20250227 183000 101197907500 23300 23300 23300 23300 0
8 20250227 182900 101197907500 23300 23300 23300 23300 0
9 20250227 182800 101197907500 23300 23300 23300 23300 0
10 20250227 182700 101197907500 23300 23300 23300 23300 0
11 20250227 182600 101197907500 23300 23300 23300 23300 0
12 20250227 182500 101197907500 23300 23300 23300 23300 0
13 20250227 182400 101197907500 23300 23300 23300 23300 0
14 20250227 182300 101197907500 23300 23300 23300 23300 0
15 20250227 182200 101197907500 23300 23300 23300 23300 0
16 20250227 182100 101197907500 23300 23300 23300 23300 0
17 20250227 182000 101197907500 23300 23300 23300 23300 0
18 20250227 181900 101197907500 23300 23300 23300 23300 0
19 20250227 181800 101197907500 23300 23300 23300 23300 0
20 20250227 181700 101197907500 23300 23300 23300 23300 0
21 20250227 181600 101197907500 23300 23300 23300 23300 0
22 20250227 181500 101197907500 23300 23300 23300 23300 0
23 20250227 181400 101197907500 23300 23300 23300 23300 0
24 20250227 181300 101197907500 23300 23300 23300 23300 0
25 20250227 181200 101197907500 23300 23300 23300 23300 0
26 20250227 181100 101197907500 23300 23300 23300 23300 0
27 20250227 181000 101197907500 23300 23300 23300 23300 0
28 20250227 180900 101197907500 23300 23300 23300 23300 0
29 20250227 180800 101197907500 23300 23300 23300 23300 0
30 20250227 180700 101197907500 23300 23300 23300 23300 0
31 20250227 180600 101197907500 23300 23300 23300 23300 0
32 20250227 180500 101197907500 23300 23300 23300 23300 42164
33 20250227 180400 101197907500 23300 23300 23300 23300 0
34 20250227 180300 101197907500 23300 23300 23300 23300 0
35 20250227 180200 101197907500 23300 23300 23300 23300 0
36 20250227 180100 101197907500 23300 23300 23300 23300 0
37 20250227 180000 101197907500 23300 23300 23300 23300 0
38 20250227 175900 101197907500 23300 23300 23300 23300 0
39 20250227 175800 101197907500 23300 23300 23300 23300 0
40 20250227 175700 101197907500 23300 23300 23300 23300 0
41 20250227 175600 101197907500 23300 23300 23300 23300 0
42 20250227 175500 101197907500 23300 23300 23300 23300 0
43 20250227 175400 101197907500 23300 23300 23300 23300 0
44 20250227 175300 101197907500 23300 23300 23300 23300 0
45 20250227 175200 101197907500 23300 23300 23300 23300 0
46 20250227 175100 101197907500 23300 23300 23300 23300 0
47 20250227 175000 101197907500 23300 23300 23300 23300 0
48 20250227 174900 101197907500 23300 23300 23300 23300 0
49 20250227 174800 101197907500 23300 23300 23300 23300 0
50 20250227 174700 101197907500 23300 23300 23300 23300 0
51 20250227 174600 101197907500 23300 23300 23300 23300 0
52 20250227 174500 101197907500 23300 23300 23300 23300 0
53 20250227 174400 101197907500 23300 23300 23300 23300 0
54 20250227 174300 101197907500 23300 23300 23300 23300 0
55 20250227 174200 101197907500 23300 23300 23300 23300 0
56 20250227 174100 101197907500 23300 23300 23300 23300 0
57 20250227 174000 101197907500 23300 23300 23300 23300 0
58 20250227 173900 101197907500 23300 23300 23300 23300 0
59 20250227 173800 101197907500 23300 23300 23300 23300 0
60 20250227 173700 101197907500 23300 23300 23300 23300 0
61 20250227 173600 101197907500 23300 23300 23300 23300 0
62 20250227 173500 101197907500 23300 23300 23300 23300 42164
63 20250227 173400 101197907500 23300 23300 23300 23300 0
64 20250227 173300 101197907500 23300 23300 23300 23300 0
65 20250227 173200 101197907500 23300 23300 23300 23300 0
66 20250227 173100 101197907500 23300 23300 23300 23300 0
67 20250227 173000 101197907500 23300 23300 23300 23300 0
68 20250227 172900 101197907500 23300 23300 23300 23300 0
69 20250227 172800 101197907500 23300 23300 23300 23300 0
70 20250227 172700 101197907500 23300 23300 23300 23300 0
71 20250227 172600 101197907500 23300 23300 23300 23300 0
72 20250227 172500 101197907500 23300 23300 23300 23300 0
73 20250227 172400 101197907500 23300 23300 23300 23300 0
74 20250227 172300 101197907500 23300 23300 23300 23300 0
75 20250227 172200 101197907500 23300 23300 23300 23300 0
76 20250227 172100 101197907500 23300 23300 23300 23300 0
77 20250227 172000 101197907500 23300 23300 23300 23300 0
78 20250227 171900 101197907500 23300 23300 23300 23300 0
79 20250227 171800 101197907500 23300 23300 23300 23300 0
80 20250227 171700 101197907500 23300 23300 23300 23300 0
81 20250227 171600 101197907500 23300 23300 23300 23300 0
82 20250227 171500 101197907500 23300 23300 23300 23300 0
83 20250227 171400 101197907500 23300 23300 23300 23300 0
84 20250227 171300 101197907500 23300 23300 23300 23300 0
85 20250227 171200 101197907500 23300 23300 23300 23300 0
86 20250227 171100 101197907500 23300 23300 23300 23300 0
87 20250227 171000 101197907500 23300 23300 23300 23300 0
88 20250227 170900 101197907500 23300 23300 23300 23300 0
89 20250227 170800 101197907500 23300 23300 23300 23300 0
90 20250227 170700 101197907500 23300 23300 23300 23300 0
91 20250227 170600 101197907500 23300 23300 23300 23300 0
92 20250227 170500 101197907500 23300 23300 23300 23300 42164
93 20250227 170400 101197907500 23300 23300 23300 23300 0
94 20250227 170300 101197907500 23300 23300 23300 23300 0
95 20250227 170200 101197907500 23300 23300 23300 23300 0
96 20250227 170100 101197907500 23300 23300 23300 23300 0
97 20250227 170000 101197907500 23300 23300 23300 23300 0
98 20250227 165900 101197907500 23300 23300 23300 23300 0
99 20250227 165800 101197907500 23300 23300 23300 23300 0
100 20250227 165700 101197907500 23300 23300 23300 23300 0
101 20250227 165600 101197907500 23300 23300 23300 23300 0
102 20250227 165500 101197907500 23300 23300 23300 23300 0
103 20250227 165400 101197907500 23300 23300 23300 23300 0
104 20250227 165300 101197907500 23300 23300 23300 23300 0
105 20250227 165200 101197907500 23300 23300 23300 23300 0
106 20250227 165100 101197907500 23300 23300 23300 23300 0
107 20250227 165000 101197907500 23300 23300 23300 23300 0
108 20250227 164900 101197907500 23300 23300 23300 23300 0
109 20250227 164800 101197907500 23300 23300 23300 23300 0
110 20250227 164700 101197907500 23300 23300 23300 23300 0
111 20250227 164600 101197907500 23300 23300 23300 23300 0
112 20250227 164500 101197907500 23300 23300 23300 23300 0
113 20250227 164400 101197907500 23300 23300 23300 23300 0
114 20250227 164300 101197907500 23300 23300 23300 23300 0
115 20250227 164200 101197907500 23300 23300 23300 23300 0
116 20250227 164100 101197907500 23300 23300 23300 23300 0
117 20250227 164000 101197907500 23300 23300 23300 23300 0
118 20250227 163900 101197907500 23300 23300 23300 23300 0
119 20250227 163800 101197907500 23300 23300 23300 23300 0
120 20250227 163700 101197907500 23300 23300 23300 23300 0
121 20250227 163600 101197907500 23300 23300 23300 23300 0
122 20250227 163500 101197907500 23300 23300 23300 23300 42164
123 20250227 163400 101197907500 23300 23300 23300 23300 0
124 20250227 163300 101197907500 23300 23300 23300 23300 0
125 20250227 163200 101197907500 23300 23300 23300 23300 0
126 20250227 163100 101197907500 23300 23300 23300 23300 0
127 20250227 163000 101197907500 23300 23300 23300 23300 0
128 20250227 162900 101197907500 23300 23300 23300 23300 0
129 20250227 162800 101197907500 23300 23300 23300 23300 0
130 20250227 162700 101197907500 23300 23300 23300 23300 0
131 20250227 162600 101197907500 23300 23300 23300 23300 0
132 20250227 162500 101197907500 23300 23300 23300 23300 0
133 20250227 162400 101197907500 23300 23300 23300 23300 0
134 20250227 162300 101197907500 23300 23300 23300 23300 0
135 20250227 162200 101197907500 23300 23300 23300 23300 0
136 20250227 162100 101197907500 23300 23300 23300 23300 0
137 20250227 162000 101197907500 23300 23300 23300 23300 0
138 20250227 161900 101197907500 23300 23300 23300 23300 0
139 20250227 161800 101197907500 23300 23300 23300 23300 0
140 20250227 161700 101197907500 23300 23300 23300 23300 0
141 20250227 161600 101197907500 23300 23300 23300 23300 0
142 20250227 161500 101197907500 23300 23300 23300 23300 0
143 20250227 161400 101197907500 23300 23300 23300 23300 0
144 20250227 161300 101197907500 23300 23300 23300 23300 0
145 20250227 161200 101197907500 23300 23300 23300 23300 0
146 20250227 161100 101197907500 23300 23300 23300 23300 0
147 20250227 161000 101197907500 23300 23300 23300 23300 0
148 20250227 160900 101197907500 23300 23300 23300 23300 0
149 20250227 160800 101197907500 23300 23300 23300 23300 0
150 20250227 160700 101197907500 23300 23300 23300 23300 0
151 20250227 160600 101197907500 23300 23300 23300 23300 0
152 20250227 160500 101197907500 23300 23300 23300 23300 42164
153 20250227 160400 101197907500 23300 23300 23300 23300 0
154 20250227 160300 101197907500 23300 23300 23300 23300 0
155 20250227 160200 101197907500 23300 23300 23300 23300 0
156 20250227 160100 101197907500 23300 23300 23300 23300 0
157 20250227 160000 101197907500 23300 23300 23300 23300 0
158 20250227 155900 101197907500 23300 23300 23300 23300 0
159 20250227 155800 101197907500 23300 23300 23300 23300 0
160 20250227 155700 101197907500 23300 23300 23300 23300 0
161 20250227 155600 101197907500 23300 23300 23300 23300 0
162 20250227 155500 101197907500 23300 23300 23300 23300 0
163 20250227 155400 101197907500 23300 23300 23300 23300 0
164 20250227 155300 101197907500 23300 23300 23300 23300 0
165 20250227 155200 101197907500 23300 23300 23300 23300 0
166 20250227 155100 101197907500 23300 23300 23300 23300 0
167 20250227 155000 101197907500 23300 23300 23300 23300 0
168 20250227 154900 101197907500 23300 23300 23300 23300 0
169 20250227 154800 101197907500 23300 23300 23300 23300 0
170 20250227 154700 101197907500 23300 23300 23300 23300 0
171 20250227 154600 101197907500 23300 23300 23300 23300 0
172 20250227 154500 101197907500 23300 23300 23300 23300 0
173 20250227 154400 101197907500 23300 23300 23300 23300 0
174 20250227 154300 101197907500 23300 23300 23300 23300 0
175 20250227 154200 101197907500 23300 23300 23300 23300 0
176 20250227 154100 101197907500 23300 23300 23300 23300 0
177 20250227 154000 101197907500 23300 23300 23300 23300 0
178 20250227 153900 101197907500 23300 23300 23300 23300 0
179 20250227 153800 101197907500 23300 23300 23300 23300 0
180 20250227 153700 101197907500 23300 23300 23300 23300 0
181 20250227 153600 101197907500 23300 23300 23300 23300 0
182 20250227 153500 101197907500 23300 23300 23300 23300 42164
183 20250227 153400 101197907500 23300 23300 23300 23300 0
184 20250227 153300 101197907500 23300 23300 23300 23300 0
185 20250227 153200 101197907500 23300 23300 23300 23300 0
186 20250227 153100 101197907500 23300 23300 23300 23300 0
187 20250227 153000 101197907500 23300 23300 23300 23300 42164
188 20250227 152900 100215486300 23300 23300 23300 23300 0
189 20250227 152800 100215486300 23300 23300 23300 23300 0
190 20250227 152700 100215486300 23300 23300 23300 23300 0
191 20250227 152600 100215486300 23300 23300 23300 23300 0
192 20250227 152500 100215486300 23300 23300 23300 23300 0
193 20250227 152400 100215486300 23300 23300 23300 23300 0
194 20250227 152300 100215486300 23300 23300 23300 23300 0
195 20250227 152200 100215486300 23300 23300 23300 23300 0
196 20250227 152100 100215486300 23300 23300 23300 23300 0
197 20250227 152000 100215486300 23300 23300 23300 23300 0
198 20250227 151900 100215486300 23300 23300 23300 23250 8705
199 20250227 151800 100012935300 23300 23250 23300 23200 7804
200 20250227 151700 99831397050 23250 23250 23300 23200 4876
201 20250227 151600 99718046350 23250 23200 23250 23200 8350
202 20250227 151500 99524269400 23200 23200 23200 23150 2171
203 20250227 151400 99473960550 23200 23200 23250 23100 16720
204 20250227 151300 99086822100 23200 23150 23200 23150 12466
205 20250227 151200 98797804150 23200 23200 23200 23100 20044
206 20250227 151100 98333759600 23200 23250 23250 23150 13658
207 20250227 151000 98016933200 23200 23250 23250 23200 7213
208 20250227 150900 97849541500 23250 23200 23250 23200 2541
209 20250227 150800 97790495950 23200 23300 23300 23200 7277
210 20250227 150700 97621380750 23250 23300 23300 23200 8393
211 20250227 150600 97426141150 23250 23200 23300 23200 3349
212 20250227 150500 97348213600 23250 23200 23250 23200 3998
213 20250227 150400 97255290250 23200 23250 23250 23200 8845
214 20250227 150300 97049840250 23250 23250 23250 23200 4564
215 20250227 150200 96943743700 23200 23200 23250 23200 3189
216 20250227 150100 96869680250 23200 23200 23250 23200 3647
217 20250227 150000 96785019400 23200 23300 23350 23200 14607
218 20250227 145900 96445524200 23350 23300 23350 23300 9785
219 20250227 145800 96217466450 23350 23350 23400 23300 1664
220 20250227 145700 96178615950 23350 23350 23400 23300 2422
221 20250227 145600 96122049050 23400 23450 23450 23350 8370
222 20250227 145500 95926239500 23450 23400 23500 23350 17519
223 20250227 145400 95516251600 23400 23350 23400 23300 2012
224 20250227 145300 95469280800 23350 23350 23400 23300 2559
225 20250227 145200 95409531200 23350 23300 23350 23250 5788
226 20250227 145100 95274562750 23300 23300 23350 23300 2609
227 20250227 145000 95213758000 23300 23300 23350 23300 7241
228 20250227 144900 95044961600 23350 23300 23350 23300 1963
229 20250227 144800 94999130900 23350 23350 23400 23300 2172
230 20250227 144700 94948420150 23300 23350 23350 23300 1782
231 20250227 144600 94906839800 23350 23300 23350 23300 2619
232 20250227 144500 94845699150 23350 23350 23350 23250 2276
233 20250227 144400 94792681000 23300 23300 23350 23250 1869
234 20250227 144300 94749087050 23350 23250 23350 23250 9573
235 20250227 144200 94525969300 23200 23250 23300 23200 4379
236 20250227 144100 94424164100 23200 23200 23250 23200 796
237 20250227 144000 94405676450 23250 23200 23250 23200 1991
238 20250227 143900 94359422750 23200 23200 23250 23200 3518
239 20250227 143800 94277774000 23200 23200 23250 23200 6580
240 20250227 143700 94125097200 23200 23200 23250 23200 2682
241 20250227 143600 94062857800 23200 23200 23250 23200 3255
242 20250227 143500 93987330200 23200 23250 23250 23200 2884
243 20250227 143400 93920311800 23200 23200 23250 23200 2249
244 20250227 143300 93868097500 23200 23250 23250 23200 7501
245 20250227 143200 93694060250 23250 23200 23250 23200 2325
246 20250227 143100 93640101800 23200 23200 23250 23200 2001
247 20250227 143000 93593627500 23200 23250 23300 23200 4966
248 20250227 142900 93478192200 23300 23250 23300 23250 3716
249 20250227 142800 93391787800 23250 23300 23300 23250 3227
250 20250227 142700 93316738200 23300 23300 23350 23250 10403
251 20250227 142600 93074343400 23300 23350 23350 23300 1720
252 20250227 142500 93034238900 23350 23350 23350 23300 2616
253 20250227 142400 92973166250 23350 23350 23400 23300 3561
254 20250227 142300 92889983700 23350 23350 23400 23350 547
255 20250227 142200 92877208250 23350 23350 23400 23350 4891
256 20250227 142100 92762997250 23350 23400 23400 23350 1574
257 20250227 142000 92726209150 23400 23350 23400 23350 3389
258 20250227 141900 92647033000 23350 23350 23400 23350 6632
259 20250227 141800 92492170700 23350 23300 23350 23300 4695
260 20250227 141700 92382773650 23300 23250 23350 23250 3388
261 20250227 141600 92303834450 23250 23300 23300 23250 4155
262 20250227 141500 92207184850 23250 23300 23350 23250 5316
263 20250227 141400 92083329500 23250 23250 23300 23250 880
264 20250227 141300 92062834350 23300 23300 23300 23250 875
265 20250227 141200 92042453100 23250 23250 23300 23200 5079
266 20250227 141100 91924400300 23250 23200 23250 23200 2167
267 20250227 141000 91874064600 23250 23250 23250 23200 2376
268 20250227 140900 91818866050 23250 23250 23250 23200 2210
269 20250227 140800 91767537350 23250 23250 23250 23200 3662
270 20250227 140700 91682518500 23250 23250 23250 23200 4101
271 20250227 140600 91587184500 23200 23200 23250 23200 3291
272 20250227 140500 91510717550 23250 23250 23250 23200 1607
273 20250227 140400 91473381800 23250 23250 23250 23200 8743
274 20250227 140300 91270111750 23250 23250 23300 23250 578
275 20250227 140200 91256668300 23250 23300 23300 23250 3263
276 20250227 140100 91180784850 23300 23300 23300 23250 747
277 20250227 140000 91163413800 23300 23300 23300 23250 2075
278 20250227 135900 91115114450 23300 23300 23300 23250 1303
279 20250227 135800 91084802900 23250 23300 23300 23250 654
280 20250227 135700 91069582900 23300 23250 23300 23250 2539
281 20250227 135600 91010474800 23300 23300 23300 23250 1197
282 20250227 135500 90982617800 23300 23300 23300 23250 2153
283 20250227 135400 90932453700 23300 23300 23350 23250 9585
284 20250227 135300 90709132200 23300 23300 23300 23250 1936
285 20250227 135200 90664077600 23300 23300 23300 23250 1671
286 20250227 135100 90625143700 23300 23200 23300 23200 4056
287 20250227 135000 90530852150 23250 23250 23250 23200 2167
288 20250227 134900 90480525000 23250 23200 23250 23200 1478
289 20250227 134800 90446174600 23200 23200 23250 23200 2639
290 20250227 134700 90384892950 23250 23250 23250 23200 2540
291 20250227 134600 90325838600 23250 23200 23250 23200 1693
292 20250227 134500 90286504100 23250 23250 23300 23200 5251
293 20250227 134400 90164440450 23250 23250 23300 23200 2040
294 20250227 134300 90117011500 23250 23300 23300 23200 2939
295 20250227 134200 90048700900 23250 23250 23250 23200 5374
296 20250227 134100 89923813550 23200 23200 23250 23200 6774
297 20250227 134000 89766635950 23200 23250 23250 23200 2056
298 20250227 133900 89718864550 23250 23300 23300 23250 6079
299 20250227 133800 89577513200 23300 23350 23350 23300 5533
300 20250227 133700 89448593450 23300 23300 23350 23300 1667
301 20250227 133600 89409720850 23350 23350 23350 23300 981
302 20250227 133500 89386836550 23350 23300 23350 23300 2292
303 20250227 133400 89333422100 23350 23300 23350 23300 2095
304 20250227 133300 89284605700 23300 23400 23400 23300 3201
305 20250227 133200 89209847200 23400 23400 23400 23350 2639
306 20250227 133100 89148128000 23400 23350 23400 23350 1443
307 20250227 133000 89114393950 23350 23400 23400 23350 2557
308 20250227 132900 89054634800 23400 23400 23400 23350 829
309 20250227 132800 89035237950 23350 23350 23400 23350 1620
310 20250227 132700 88997410200 23350 23300 23400 23300 3989
311 20250227 132600 88904275750 23300 23350 23400 23300 2795
312 20250227 132500 88839008200 23400 23400 23400 23350 2195
313 20250227 132400 88787659300 23350 23350 23400 23350 6215
314 20250227 132300 88642526800 23350 23350 23400 23350 917
315 20250227 132200 88621102900 23350 23400 23400 23350 4968
316 20250227 132100 88505087950 23400 23450 23450 23400 8038
317 20250227 132000 88316951150 23450 23450 23500 23450 3901
318 20250227 131900 88225430850 23450 23500 23500 23400 3712
319 20250227 131800 88138385100 23500 23450 23500 23400 4124
320 20250227 131700 88041672600 23450 23550 23550 23450 4425
321 20250227 131600 87937732700 23500 23500 23550 23500 2861
322 20250227 131500 87870487500 23500 23600 23600 23500 10391
323 20250227 131400 87626014900 23600 23600 23600 23550 1897
324 20250227 131300 87581271200 23600 23650 23650 23550 7217
325 20250227 131200 87410919400 23600 23600 23650 23550 4317
326 20250227 131100 87309027650 23600 23500 23600 23500 3437
327 20250227 131000 87228027400 23500 23600 23650 23500 9406
328 20250227 130900 87006240850 23650 23800 23800 23600 17309
329 20250227 130800 86596031050 23750 23650 23800 23650 13788
330 20250227 130700 86268986250 23700 23650 23700 23600 9835
331 20250227 130600 86036257600 23600 23650 23650 23550 8720
332 20250227 130500 85830355900 23600 23500 23600 23450 11286
333 20250227 130400 85564521000 23500 23450 23500 23450 2623
334 20250227 130300 85502890500 23450 23500 23500 23450 4909
335 20250227 130200 85387617450 23450 23450 23500 23450 1182
336 20250227 130100 85359875750 23500 23450 23500 23450 577
337 20250227 130000 85346332000 23450 23450 23500 23450 3064
338 20250227 125900 85274405350 23450 23450 23500 23400 4199
339 20250227 125800 85175926550 23450 23400 23450 23400 1921
340 20250227 125700 85130890250 23450 23400 23500 23400 3504
341 20250227 125600 85048697750 23450 23500 23500 23400 8759
342 20250227 125500 84843267200 23500 23450 23500 23450 5063
343 20250227 125400 84724294450 23500 23500 23500 23450 1673
344 20250227 125300 84685020950 23450 23500 23500 23450 7309
345 20250227 125200 84513340650 23500 23500 23500 23450 1538
346 20250227 125100 84477213050 23450 23450 23500 23400 1704
347 20250227 125000 84437219100 23450 23450 23450 23400 2770
348 20250227 124900 84372272200 23400 23450 23500 23400 6844
349 20250227 124800 84211751050 23450 23400 23450 23400 1293
350 20250227 124700 84181435300 23450 23450 23450 23400 2510
351 20250227 124600 84122606700 23450 23400 23450 23350 2020
352 20250227 124500 84075295500 23400 23350 23450 23300 6978
353 20250227 124400 83912187400 23350 23350 23400 23350 2900
354 20250227 124300 83844437300 23400 23350 23400 23350 1150
355 20250227 124200 83817535600 23350 23250 23400 23250 6535
356 20250227 124100 83665147800 23250 23200 23250 23150 3092
357 20250227 124000 83593335800 23200 23200 23250 23150 2827
358 20250227 123900 83527708000 23200 23200 23200 23150 2062
359 20250227 123800 83479946400 23200 23200 23200 23150 6323
360 20250227 123700 83333395050 23200 23250 23250 23200 3181
361 20250227 123600 83259587700 23200 23250 23250 23200 1538
362 20250227 123500 83223883800 23250 23200 23250 23200 2733
363 20250227 123400 83160443050 23200 23200 23250 23200 1433
364 20250227 123300 83127186750 23250 23250 23250 23200 889
365 20250227 123200 83106551650 23250 23200 23250 23200 1476
366 20250227 123100 83072289150 23200 23200 23250 23200 566
367 20250227 123000 83059151100 23250 23250 23250 23200 870
368 20250227 122900 83038947050 23200 23250 23300 23200 2945
369 20250227 122800 82970482100 23200 23300 23300 23200 3866
370 20250227 122700 82880589900 23250 23300 23300 23250 1822
371 20250227 122600 82838227050 23300 23300 23300 23250 652
372 20250227 122500 82823044550 23300 23300 23300 23250 626
373 20250227 122400 82808465600 23300 23300 23300 23250 821
374 20250227 122300 82789345950 23300 23300 23300 23250 1718
375 20250227 122200 82749324950 23250 23250 23300 23250 1333
376 20250227 122100 82718269450 23250 23300 23300 23250 546
377 20250227 122000 82705551250 23300 23350 23350 23300 7706
378 20250227 121900 82525850300 23350 23350 23350 23300 3551
379 20250227 121800 82442956300 23350 23300 23350 23250 8669
380 20250227 121700 82240839500 23300 23200 23300 23150 7518
381 20250227 121600 82066193000 23200 23200 23200 23150 749
382 20250227 121500 82048834200 23200 23150 23200 23150 1056
383 20250227 121400 82024383050 23150 23150 23200 23100 2536
384 20250227 121300 81965675400 23150 23200 23200 23100 3754
385 20250227 121200 81878768850 23200 23200 23200 23150 2159
386 20250227 121100 81828751650 23200 23100 23200 23100 4925
387 20250227 121000 81714743950 23150 23150 23150 23100 1239
388 20250227 120900 81686112000 23100 23100 23150 23100 2270
389 20250227 120800 81633663800 23150 23100 23150 23100 4079
390 20250227 120700 81539422100 23100 23150 23150 23100 1161
391 20250227 120600 81512560800 23150 23100 23150 23100 1881
392 20250227 120500 81469084600 23100 23100 23150 23100 3169
393 20250227 120400 81395861950 23150 23100 23150 23100 3688
394 20250227 120300 81310624200 23100 23150 23150 23100 3544
395 20250227 120200 81228632800 23150 23150 23200 23150 2315
396 20250227 120100 81175025100 23150 23150 23200 23100 5870
397 20250227 120000 81039210200 23150 23150 23150 23100 4881
398 20250227 115900 80926242600 23150 23200 23200 23150 6499
399 20250227 115800 80775765250 23150 23200 23200 23150 1142
400 20250227 115700 80749319050 23200 23150 23200 23150 1745
401 20250227 115600 80708880350 23150 23150 23200 23150 1563
402 20250227 115500 80672638300 23200 23200 23200 23150 1791
403 20250227 115400 80631135500 23200 23150 23200 23150 2015
404 20250227 115300 80584473800 23150 23200 23250 23150 5108
405 20250227 115200 80465964900 23200 23200 23250 23200 5878
406 20250227 115100 80329586600 23200 23250 23300 23200 2922
407 20250227 115000 80261695750 23250 23300 23300 23250 5861
408 20250227 114900 80125420350 23300 23250 23300 23250 2591
409 20250227 114800 80065134800 23250 23300 23300 23250 1291
410 20250227 114700 80035072100 23300 23300 23300 23250 1558
411 20250227 114600 79998827700 23250 23300 23350 23250 2657
412 20250227 114500 79936909650 23350 23300 23350 23300 722
413 20250227 114400 79920074100 23350 23300 23350 23250 4253
414 20250227 114300 79821042300 23250 23250 23300 23250 761
415 20250227 114200 79803328850 23300 23300 23300 23250 1028
416 20250227 114100 79779416550 23300 23300 23300 23250 1016
417 20250227 114000 79755782550 23300 23250 23300 23200 3076
418 20250227 113900 79684343050 23250 23250 23250 23200 1194
419 20250227 113800 79656614400 23250 23250 23250 23200 3651
420 20250227 113700 79571871450 23200 23200 23300 23200 2398
421 20250227 113600 79516171150 23300 23250 23300 23200 3730
422 20250227 113500 79429421000 23250 23250 23300 23250 2632
423 20250227 113400 79368212350 23250 23300 23300 23250 3109
424 20250227 113300 79295869600 23300 23350 23350 23300 1756
425 20250227 113200 79254931900 23350 23350 23350 23300 2565
426 20250227 113100 79195145900 23350 23300 23400 23300 4175
427 20250227 113000 79097746000 23350 23350 23350 23300 2072
428 20250227 112900 79049407300 23350 23350 23400 23300 4307
429 20250227 112800 78948836350 23350 23350 23400 23300 2876
430 20250227 112700 78881739850 23350 23300 23350 23250 2329
431 20250227 112600 78827444300 23300 23250 23300 23250 1424
432 20250227 112500 78794330950 23300 23250 23300 23250 1245
433 20250227 112400 78765334200 23250 23300 23300 23250 1506
434 20250227 112300 78730298300 23250 23300 23300 23250 3630
435 20250227 112200 78645875150 23300 23250 23350 23250 4890
436 20250227 112100 78531953900 23300 23200 23300 23200 2811
437 20250227 112000 78466608600 23200 23200 23250 23150 3766
438 20250227 111900 78379225450 23200 23200 23250 23200 1225
439 20250227 111800 78350797250 23200 23300 23300 23200 2197
440 20250227 111700 78299745550 23250 23250 23300 23200 3185
441 20250227 111600 78225692750 23250 23200 23250 23150 3742
442 20250227 111500 78138899400 23200 23200 23250 23150 8028
443 20250227 111400 77952949600 23200 23200 23250 23200 5404
444 20250227 111300 77827526800 23250 23250 23250 23200 1213
445 20250227 111200 77799372100 23250 23250 23300 23200 3439
446 20250227 111100 77719431000 23300 23300 23300 23250 1724
447 20250227 111000 77679344750 23250 23250 23300 23250 2711
448 20250227 110900 77616245350 23300 23300 23300 23250 2795
449 20250227 110800 77551153200 23300 23350 23400 23300 4597
450 20250227 110700 77443864100 23400 23350 23400 23300 4085
451 20250227 110600 77348459900 23350 23300 23350 23300 3135
452 20250227 110500 77275371250 23300 23250 23300 23200 4369
453 20250227 110400 77173685850 23250 23200 23250 23150 8507
454 20250227 110300 76976181900 23200 23150 23200 23150 3716
455 20250227 110200 76890028600 23150 23200 23200 23150 2725
456 20250227 110100 76826915850 23200 23150 23200 23150 4368
457 20250227 110000 76725739300 23200 23150 23200 23150 8855
458 20250227 105900 76520719150 23150 23250 23250 23150 20173
459 20250227 105800 76052811700 23250 23250 23250 23200 6670
460 20250227 105700 75897970600 23250 23300 23300 23250 10340
461 20250227 105600 75657524400 23250 23300 23350 23250 12122
462 20250227 105500 75375207750 23300 23300 23350 23300 3451
463 20250227 105400 75294721950 23350 23350 23350 23300 3252
464 20250227 105300 75218931900 23300 23350 23350 23300 4851
465 20250227 105200 75105868250 23350 23350 23400 23300 3660
466 20250227 105100 75020446950 23350 23350 23400 23350 4137
467 20250227 105000 74923839100 23350 23400 23400 23350 2732
468 20250227 104900 74859943650 23400 23350 23400 23350 3377
469 20250227 104800 74781072450 23350 23350 23400 23300 6916
470 20250227 104700 74619613550 23400 23350 23450 23300 6959
471 20250227 104600 74457086500 23350 23350 23400 23350 6160
472 20250227 104500 74313199850 23350 23400 23400 23350 3898
473 20250227 104400 74222164550 23400 23450 23450 23400 6293
474 20250227 104300 74074876900 23450 23450 23500 23450 5520
475 20250227 104200 73945416650 23450 23500 23550 23450 2944
476 20250227 104100 73876250350 23500 23550 23550 23450 3101
477 20250227 104000 73803375300 23500 23550 23550 23500 3363
478 20250227 103900 73724313800 23550 23500 23600 23500 4684
479 20250227 103800 73614019950 23550 23550 23600 23500 2084
480 20250227 103700 73564940600 23500 23550 23600 23500 3879
481 20250227 103600 73473686700 23500 23550 23550 23500 2198
482 20250227 103500 73422015850 23500 23650 23700 23500 6363
483 20250227 103400 73271808900 23700 23600 23700 23600 5399
484 20250227 103300 73143989600 23600 23450 23650 23450 7086
485 20250227 103200 72977180200 23500 23400 23500 23400 4372
486 20250227 103100 72874699850 23450 23400 23450 23350 3850
487 20250227 103000 72784579650 23350 23400 23450 23350 12224
488 20250227 102900 72498419050 23400 23350 23400 23350 5649
489 20250227 102800 72366355150 23350 23400 23400 23350 7040
490 20250227 102700 72201752650 23400 23400 23450 23350 11065
491 20250227 102600 71942840250 23350 23250 23400 23200 24544
492 20250227 102500 71371485750 23250 23400 23400 23250 23288
493 20250227 102400 70828747650 23350 23400 23450 23350 21688
494 20250227 102300 70321699300 23450 23550 23550 23400 37550
495 20250227 102200 69440074800 23550 23550 23600 23500 8387
496 20250227 102100 69242640950 23600 23550 23600 23550 8387
497 20250227 102000 69045086450 23550 23600 23650 23550 13726
498 20250227 101900 68721410000 23600 23600 23650 23600 7845
499 20250227 101800 68536230150 23600 23650 23700 23600 8172
500 20250227 101700 68343070850 23650 23650 23700 23650 5385
501 20250227 101600 68215715100 23650 23700 23700 23650 2749
502 20250227 101500 68150650500 23700 23650 23700 23600 5992
503 20250227 101400 68008981100 23650 23700 23750 23600 17156
504 20250227 101300 67603063800 23700 23700 23750 23650 10336
505 20250227 101200 67358151900 23750 23850 23900 23750 17954
506 20250227 101100 66930592400 23850 23950 23950 23850 11318
507 20250227 101000 66660208900 23900 24000 24100 23900 50772
508 20250227 100900 65440854600 24050 23850 24050 23850 24082
509 20250227 100800 64864767500 23850 23750 23850 23700 9696
510 20250227 100700 64633759050 23750 23700 23750 23650 6119
511 20250227 100600 64488690050 23700 23650 23700 23600 9757
512 20250227 100500 64258016000 23600 23600 23650 23600 7298
513 20250227 100400 64085733250 23650 23650 23650 23600 5540
514 20250227 100300 63954941850 23650 23700 23700 23600 5864
515 20250227 100200 63816197100 23700 23700 23700 23600 5215
516 20250227 100100 63692879500 23700 23550 23700 23550 5533
517 20250227 100000 63562279250 23600 23750 23750 23550 24164
518 20250227 095900 62991751700 23700 23800 23850 23700 17735
519 20250227 095800 62570396050 23800 23850 23850 23750 10247
520 20250227 095700 62326420850 23850 23750 23850 23700 12743
521 20250227 095600 62023500050 23750 23800 23850 23700 12101
522 20250227 095500 61735583050 23800 23700 23800 23700 8970
523 20250227 095400 61522555750 23700 23600 23700 23600 5448
524 20250227 095300 61393758100 23600 23600 23650 23550 8050
525 20250227 095200 61203756450 23550 23550 23600 23500 3324
526 20250227 095100 61125449750 23550 23550 23600 23500 7556
527 20250227 095000 60947496600 23550 23550 23600 23500 8877
528 20250227 094900 60738387300 23550 23650 23750 23550 12405
529 20250227 094800 60445660950 23650 23850 23850 23650 32076
530 20250227 094700 59682739850 23850 23800 23850 23750 14515
531 20250227 094600 59336989850 23800 23600 23850 23550 15564
532 20250227 094500 58968027450 23600 23550 23600 23550 13432
533 20250227 094400 58651512050 23600 23450 23700 23400 13835
534 20250227 094300 58325347550 23450 23550 23600 23400 17437
535 20250227 094200 57915436200 23600 23400 23600 23350 15660
536 20250227 094100 57547111700 23350 23450 23550 23350 27496
537 20250227 094000 56902743450 23400 23500 23600 23400 33003
538 20250227 093900 56127201500 23500 23550 23600 23500 12365
539 20250227 093800 55836129250 23550 23650 23650 23500 32788
540 20250227 093700 55063840350 23600 23750 23800 23550 49999
541 20250227 093600 53882056850 23800 23800 23900 23750 16874
542 20250227 093500 53480214600 23800 24000 24000 23750 37378
543 20250227 093400 52588637550 24000 24000 24100 23900 30812
544 20250227 093300 51849746650 24050 24200 24200 24000 33881
545 20250227 093200 51033450700 24150 23900 24200 23900 26375
546 20250227 093100 50398004000 23950 24050 24100 23800 47788
547 20250227 093000 49254662050 24100 24100 24150 23900 62452
548 20250227 092900 47755711650 24100 24150 24300 24050 109602
549 20250227 092800 45103491600 24200 23950 24250 23900 75674
550 20250227 092700 43280680550 23950 23950 23950 23750 55957
551 20250227 092600 41943367550 23950 23550 23950 23500 39820
552 20250227 092500 40996615600 23550 23700 23700 23500 22521
553 20250227 092400 40465030100 23650 23450 23700 23450 19590
554 20250227 092300 40003203750 23450 23350 23450 23250 21664
555 20250227 092200 39497353200 23350 23300 23350 23300 4621
556 20250227 092100 39389645300 23300 23350 23400 23250 12037
557 20250227 092000 39108989600 23300 23300 23350 23250 13114
558 20250227 091900 38803362500 23300 23350 23400 23250 12262
559 20250227 091800 38517508050 23350 23150 23400 23100 38761
560 20250227 091700 37619013650 23150 23400 23400 23150 48298
561 20250227 091600 36496165600 23350 23500 23500 23350 20003
562 20250227 091500 36027558800 23500 23600 23600 23400 19050
563 20250227 091400 35579911500 23600 23400 23600 23400 18962
564 20250227 091300 35133946600 23400 23500 23500 23350 22513
565 20250227 091200 34606989850 23400 23600 23600 23350 34360
566 20250227 091100 33800718150 23600 23300 23600 23200 48228
567 20250227 091000 32667498000 23300 23200 23350 22950 101762
568 20250227 090900 30319060900 23250 23350 23400 23150 67536
569 20250227 090800 28748679800 23400 23650 23700 23300 74699
570 20250227 090700 26998073250 23650 23850 23900 23450 112897
571 20250227 090600 24325368650 23900 23900 24050 23850 43549
572 20250227 090500 23283543250 23900 23850 24300 23850 83053
573 20250227 090400 21286740700 23900 24200 24300 23600 114329
574 20250227 090300 18552641550 24150 24600 24650 24000 190559
575 20250227 090200 13907736600 24600 24400 24600 23800 190336
576 20250227 090100 9281858550 24400 23250 24600 23200 206779
577 20250227 090000 4287345800 23250 23900 23900 23100 176457

1
001570/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250225,261895,63967196,5342658000,1304930798400,0.41
20250224,247037,63967196,5397758450,1397683232600,0.39
20250221,131354,63967196,2520683260,1227530491240,0.21
20250220,147724,63967196,2464036320,1066972829280,0.23
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250225 261895 63967196 5342658000 1304930798400 0.41
3 20250224 247037 63967196 5397758450 1397683232600 0.39
4 20250221 131354 63967196 2520683260 1227530491240 0.21
5 20250220 147724 63967196 2464036320 1066972829280 0.23