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
001680/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,577 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,183500,1888061250,23650,23650,23650,23650,5133
20250227,183400,1888061250,23650,23650,23650,23650,0
20250227,183300,1888061250,23650,23650,23650,23650,0
20250227,183200,1888061250,23650,23650,23650,23650,0
20250227,183100,1888061250,23650,23650,23650,23650,0
20250227,183000,1888061250,23650,23650,23650,23650,0
20250227,182900,1888061250,23650,23650,23650,23650,0
20250227,182800,1888061250,23650,23650,23650,23650,0
20250227,182700,1888061250,23650,23650,23650,23650,0
20250227,182600,1888061250,23650,23650,23650,23650,0
20250227,182500,1888061250,23650,23650,23650,23650,0
20250227,182400,1888061250,23650,23650,23650,23650,0
20250227,182300,1888061250,23650,23650,23650,23650,0
20250227,182200,1888061250,23650,23650,23650,23650,0
20250227,182100,1888061250,23650,23650,23650,23650,0
20250227,182000,1888061250,23650,23650,23650,23650,0
20250227,181900,1888061250,23650,23650,23650,23650,0
20250227,181800,1888061250,23650,23650,23650,23650,0
20250227,181700,1888061250,23650,23650,23650,23650,0
20250227,181600,1888061250,23650,23650,23650,23650,0
20250227,181500,1888061250,23650,23650,23650,23650,0
20250227,181400,1888061250,23650,23650,23650,23650,0
20250227,181300,1888061250,23650,23650,23650,23650,0
20250227,181200,1888061250,23650,23650,23650,23650,0
20250227,181100,1888061250,23650,23650,23650,23650,0
20250227,181000,1888061250,23650,23650,23650,23650,0
20250227,180900,1888061250,23650,23650,23650,23650,0
20250227,180800,1888061250,23650,23650,23650,23650,0
20250227,180700,1888061250,23650,23650,23650,23650,0
20250227,180600,1888061250,23650,23650,23650,23650,0
20250227,180500,1888061250,23650,23650,23650,23650,5133
20250227,180400,1888061250,23650,23650,23650,23650,0
20250227,180300,1888061250,23650,23650,23650,23650,0
20250227,180200,1888061250,23650,23650,23650,23650,0
20250227,180100,1888061250,23650,23650,23650,23650,0
20250227,180000,1888061250,23650,23650,23650,23650,0
20250227,175900,1888061250,23650,23650,23650,23650,0
20250227,175800,1888061250,23650,23650,23650,23650,0
20250227,175700,1888061250,23650,23650,23650,23650,0
20250227,175600,1888061250,23650,23650,23650,23650,0
20250227,175500,1888061250,23650,23650,23650,23650,0
20250227,175400,1888061250,23650,23650,23650,23650,0
20250227,175300,1888061250,23650,23650,23650,23650,0
20250227,175200,1888061250,23650,23650,23650,23650,0
20250227,175100,1888061250,23650,23650,23650,23650,0
20250227,175000,1888061250,23650,23650,23650,23650,0
20250227,174900,1888061250,23650,23650,23650,23650,0
20250227,174800,1888061250,23650,23650,23650,23650,0
20250227,174700,1888061250,23650,23650,23650,23650,0
20250227,174600,1888061250,23650,23650,23650,23650,0
20250227,174500,1888061250,23650,23650,23650,23650,0
20250227,174400,1888061250,23650,23650,23650,23650,0
20250227,174300,1888061250,23650,23650,23650,23650,0
20250227,174200,1888061250,23650,23650,23650,23650,0
20250227,174100,1888061250,23650,23650,23650,23650,0
20250227,174000,1888061250,23650,23650,23650,23650,0
20250227,173900,1888061250,23650,23650,23650,23650,0
20250227,173800,1888061250,23650,23650,23650,23650,0
20250227,173700,1888061250,23650,23650,23650,23650,0
20250227,173600,1888061250,23650,23650,23650,23650,0
20250227,173500,1888061250,23650,23650,23650,23650,5133
20250227,173400,1888061250,23650,23650,23650,23650,0
20250227,173300,1888061250,23650,23650,23650,23650,0
20250227,173200,1888061250,23650,23650,23650,23650,0
20250227,173100,1888061250,23650,23650,23650,23650,0
20250227,173000,1888061250,23650,23650,23650,23650,0
20250227,172900,1888061250,23650,23650,23650,23650,0
20250227,172800,1888061250,23650,23650,23650,23650,0
20250227,172700,1888061250,23650,23650,23650,23650,0
20250227,172600,1888061250,23650,23650,23650,23650,0
20250227,172500,1888061250,23650,23650,23650,23650,0
20250227,172400,1888061250,23650,23650,23650,23650,0
20250227,172300,1888061250,23650,23650,23650,23650,0
20250227,172200,1888061250,23650,23650,23650,23650,0
20250227,172100,1888061250,23650,23650,23650,23650,0
20250227,172000,1888061250,23650,23650,23650,23650,0
20250227,171900,1888061250,23650,23650,23650,23650,0
20250227,171800,1888061250,23650,23650,23650,23650,0
20250227,171700,1888061250,23650,23650,23650,23650,0
20250227,171600,1888061250,23650,23650,23650,23650,0
20250227,171500,1888061250,23650,23650,23650,23650,0
20250227,171400,1888061250,23650,23650,23650,23650,0
20250227,171300,1888061250,23650,23650,23650,23650,0
20250227,171200,1888061250,23650,23650,23650,23650,0
20250227,171100,1888061250,23650,23650,23650,23650,0
20250227,171000,1888061250,23650,23650,23650,23650,0
20250227,170900,1888061250,23650,23650,23650,23650,0
20250227,170800,1888061250,23650,23650,23650,23650,0
20250227,170700,1888061250,23650,23650,23650,23650,0
20250227,170600,1888061250,23650,23650,23650,23650,0
20250227,170500,1888061250,23650,23650,23650,23650,5133
20250227,170400,1888061250,23650,23650,23650,23650,0
20250227,170300,1888061250,23650,23650,23650,23650,0
20250227,170200,1888061250,23650,23650,23650,23650,0
20250227,170100,1888061250,23650,23650,23650,23650,0
20250227,170000,1888061250,23650,23650,23650,23650,0
20250227,165900,1888061250,23650,23650,23650,23650,0
20250227,165800,1888061250,23650,23650,23650,23650,0
20250227,165700,1888061250,23650,23650,23650,23650,0
20250227,165600,1888061250,23650,23650,23650,23650,0
20250227,165500,1888061250,23650,23650,23650,23650,0
20250227,165400,1888061250,23650,23650,23650,23650,0
20250227,165300,1888061250,23650,23650,23650,23650,0
20250227,165200,1888061250,23650,23650,23650,23650,0
20250227,165100,1888061250,23650,23650,23650,23650,0
20250227,165000,1888061250,23650,23650,23650,23650,0
20250227,164900,1888061250,23650,23650,23650,23650,0
20250227,164800,1888061250,23650,23650,23650,23650,0
20250227,164700,1888061250,23650,23650,23650,23650,0
20250227,164600,1888061250,23650,23650,23650,23650,0
20250227,164500,1888061250,23650,23650,23650,23650,0
20250227,164400,1888061250,23650,23650,23650,23650,0
20250227,164300,1888061250,23650,23650,23650,23650,0
20250227,164200,1888061250,23650,23650,23650,23650,0
20250227,164100,1888061250,23650,23650,23650,23650,0
20250227,164000,1888061250,23650,23650,23650,23650,0
20250227,163900,1888061250,23650,23650,23650,23650,0
20250227,163800,1888061250,23650,23650,23650,23650,0
20250227,163700,1888061250,23650,23650,23650,23650,0
20250227,163600,1888061250,23650,23650,23650,23650,0
20250227,163500,1888061250,23650,23650,23650,23650,5133
20250227,163400,1888061250,23650,23650,23650,23650,0
20250227,163300,1888061250,23650,23650,23650,23650,0
20250227,163200,1888061250,23650,23650,23650,23650,0
20250227,163100,1888061250,23650,23650,23650,23650,0
20250227,163000,1888061250,23650,23650,23650,23650,0
20250227,162900,1888061250,23650,23650,23650,23650,0
20250227,162800,1888061250,23650,23650,23650,23650,0
20250227,162700,1888061250,23650,23650,23650,23650,0
20250227,162600,1888061250,23650,23650,23650,23650,0
20250227,162500,1888061250,23650,23650,23650,23650,0
20250227,162400,1888061250,23650,23650,23650,23650,0
20250227,162300,1888061250,23650,23650,23650,23650,0
20250227,162200,1888061250,23650,23650,23650,23650,0
20250227,162100,1888061250,23650,23650,23650,23650,0
20250227,162000,1888061250,23650,23650,23650,23650,0
20250227,161900,1888061250,23650,23650,23650,23650,0
20250227,161800,1888061250,23650,23650,23650,23650,0
20250227,161700,1888061250,23650,23650,23650,23650,0
20250227,161600,1888061250,23650,23650,23650,23650,0
20250227,161500,1888061250,23650,23650,23650,23650,0
20250227,161400,1888061250,23650,23650,23650,23650,0
20250227,161300,1888061250,23650,23650,23650,23650,0
20250227,161200,1888061250,23650,23650,23650,23650,0
20250227,161100,1888061250,23650,23650,23650,23650,0
20250227,161000,1888061250,23650,23650,23650,23650,0
20250227,160900,1888061250,23650,23650,23650,23650,0
20250227,160800,1888061250,23650,23650,23650,23650,0
20250227,160700,1888061250,23650,23650,23650,23650,0
20250227,160600,1888061250,23650,23650,23650,23650,0
20250227,160500,1888061250,23650,23650,23650,23650,5133
20250227,160400,1888061250,23650,23650,23650,23650,0
20250227,160300,1888061250,23650,23650,23650,23650,0
20250227,160200,1888061250,23650,23650,23650,23650,0
20250227,160100,1888061250,23650,23650,23650,23650,0
20250227,160000,1888061250,23650,23650,23650,23650,0
20250227,155900,1888061250,23650,23650,23650,23650,0
20250227,155800,1888061250,23650,23650,23650,23650,0
20250227,155700,1888061250,23650,23650,23650,23650,0
20250227,155600,1888061250,23650,23650,23650,23650,0
20250227,155500,1888061250,23650,23650,23650,23650,0
20250227,155400,1888061250,23650,23650,23650,23650,0
20250227,155300,1888061250,23650,23650,23650,23650,0
20250227,155200,1888061250,23650,23650,23650,23650,0
20250227,155100,1888061250,23650,23650,23650,23650,0
20250227,155000,1888061250,23650,23650,23650,23650,0
20250227,154900,1888061250,23650,23650,23650,23650,0
20250227,154800,1888061250,23650,23650,23650,23650,0
20250227,154700,1888061250,23650,23650,23650,23650,0
20250227,154600,1888061250,23650,23650,23650,23650,0
20250227,154500,1888061250,23650,23650,23650,23650,0
20250227,154400,1888061250,23650,23650,23650,23650,0
20250227,154300,1888061250,23650,23650,23650,23650,0
20250227,154200,1888061250,23650,23650,23650,23650,0
20250227,154100,1888061250,23650,23650,23650,23650,0
20250227,154000,1888061250,23650,23650,23650,23650,0
20250227,153900,1888061250,23650,23650,23650,23650,0
20250227,153800,1888061250,23650,23650,23650,23650,0
20250227,153700,1888061250,23650,23650,23650,23650,0
20250227,153600,1888061250,23650,23650,23650,23650,0
20250227,153500,1888061250,23650,23650,23650,23650,5133
20250227,153400,1888061250,23650,23650,23650,23650,0
20250227,153300,1888061250,23650,23650,23650,23650,0
20250227,153200,1888061250,23650,23650,23650,23650,0
20250227,153100,1888061250,23650,23650,23650,23650,0
20250227,153000,1888061250,23650,23650,23650,23650,5133
20250227,152900,1766665800,23550,23550,23550,23550,0
20250227,152800,1766665800,23550,23550,23550,23550,0
20250227,152700,1766665800,23550,23550,23550,23550,0
20250227,152600,1766665800,23550,23550,23550,23550,0
20250227,152500,1766665800,23550,23550,23550,23550,0
20250227,152400,1766665800,23550,23550,23550,23550,0
20250227,152300,1766665800,23550,23550,23550,23550,0
20250227,152200,1766665800,23550,23550,23550,23550,0
20250227,152100,1766665800,23550,23550,23550,23550,0
20250227,152000,1766665800,23550,23550,23550,23550,0
20250227,151900,1766665800,23550,23500,23550,23500,267
20250227,151800,1760390150,23550,23500,23550,23500,854
20250227,151700,1740319300,23500,23500,23550,23500,1739
20250227,151600,1699452550,23550,23500,23550,23500,414
20250227,151500,1689720100,23550,23550,23550,23500,44
20250227,151400,1688684150,23550,23550,23550,23550,140
20250227,151300,1685387150,23600,23550,23600,23500,155
20250227,151200,1681730450,23600,23550,23600,23550,228
20250227,151100,1676358450,23550,23550,23600,23550,49
20250227,151000,1675202550,23600,23550,23600,23550,14
20250227,150900,1674872500,23550,23600,23600,23500,239
20250227,150800,1669242650,23550,23600,23600,23550,12
20250227,150700,1668959950,23550,23550,23600,23550,17
20250227,150600,1668559300,23600,23550,23600,23550,231
20250227,150500,1663117500,23550,23600,23600,23550,165
20250227,150400,1659224700,23600,23500,23600,23500,41
20250227,150300,1658257900,23550,23550,23550,23500,23
20250227,150200,1657716500,23550,23550,23550,23500,51
20250227,150100,1656515750,23500,23550,23550,23500,154
20250227,150000,1652889300,23500,23550,23550,23500,83
20250227,145900,1650935350,23550,23500,23550,23500,27
20250227,145800,1650299750,23550,23550,23550,23550,64
20250227,145700,1648792550,23500,23600,23600,23500,204
20250227,145600,1643981150,23550,23600,23600,23550,335
20250227,145500,1636090650,23600,23550,23600,23550,111
20250227,145400,1633474050,23600,23600,23600,23550,20
20250227,145300,1633002250,23600,23600,23600,23550,226
20250227,145200,1627668950,23600,23600,23600,23550,40
20250227,145100,1626725450,23600,23550,23600,23550,68
20250227,145000,1625120950,23550,23550,23600,23550,51
20250227,144900,1623917800,23550,23550,23600,23550,166
20250227,144800,1620000550,23550,23600,23600,23550,45
20250227,144700,1618939000,23550,23600,23600,23500,59
20250227,144600,1617548100,23550,23600,23600,23550,38
20250227,144500,1616651700,23550,23600,23600,23550,142
20250227,144400,1613300750,23550,23550,23600,23550,40
20250227,144300,1612357250,23600,23600,23600,23550,37
20250227,144200,1611484300,23550,23600,23600,23550,61
20250227,144100,1610044950,23600,23550,23600,23550,151
20250227,144000,1606487950,23500,23550,23600,23500,231
20250227,143900,1601047250,23550,23600,23600,23550,26
20250227,143800,1600434300,23600,23600,23600,23550,58
20250227,143700,1599065800,23600,23600,23600,23550,162
20250227,143600,1595242850,23550,23600,23600,23550,59
20250227,143500,1593850750,23550,23600,23600,23550,31
20250227,143400,1593119350,23600,23550,23600,23550,32
20250227,143300,1592365400,23550,23550,23600,23500,167
20250227,143200,1588426550,23550,23550,23600,23550,62
20250227,143100,1586966150,23600,23550,23600,23550,577
20250227,143000,1573375250,23600,23600,23600,23550,38
20250227,142900,1572478700,23550,23600,23600,23550,184
20250227,142800,1568136600,23550,23600,23600,23550,22
20250227,142700,1567617850,23550,23600,23600,23550,559
20250227,142600,1554450700,23600,23600,23600,23550,79
20250227,142500,1552586550,23600,23500,23600,23500,1329
20250227,142400,1521288050,23550,23550,23550,23500,185
20250227,142300,1516931500,23550,23500,23550,23500,23
20250227,142200,1516390400,23500,23500,23550,23500,68
20250227,142100,1514789800,23550,23550,23550,23500,56
20250227,142000,1513472250,23550,23550,23550,23500,194
20250227,141900,1508903800,23550,23500,23550,23450,553
20250227,141800,1495907200,23500,23500,23550,23500,62
20250227,141700,1494448300,23550,23500,23550,23500,49
20250227,141600,1493295300,23550,23550,23550,23500,606
20250227,141500,1479045450,23500,23550,23550,23500,41
20250227,141400,1478080200,23500,23550,23550,23500,29
20250227,141300,1477397500,23600,23550,23600,23550,259
20250227,141200,1471296500,23550,23600,23600,23550,207
20250227,141100,1466414900,23600,23600,23600,23550,60
20250227,141000,1464999300,23550,23550,23600,23550,62
20250227,140900,1463538000,23550,23550,23600,23550,46
20250227,140800,1462452500,23600,23550,23600,23550,129
20250227,140700,1459408200,23550,23600,23600,23550,46
20250227,140600,1458323650,23600,23500,23600,23500,5
20250227,140500,1458205750,23600,23600,23600,23500,48
20250227,140400,1457074050,23600,23500,23600,23500,173
20250227,140300,1452998400,23500,23550,23550,23500,514
20250227,140200,1440918500,23600,23550,23600,23550,47
20250227,140100,1439810650,23600,23550,23600,23550,32
20250227,140000,1439056150,23600,23600,23600,23500,181
20250227,135900,1434785900,23600,23550,23600,23550,176
20250227,135800,1430634200,23550,23550,23600,23550,46
20250227,135700,1429549600,23550,23600,23600,23550,32
20250227,135600,1428795900,23550,23550,23600,23550,171
20250227,135500,1424762450,23500,23550,23550,23500,139
20250227,135400,1421490000,23550,23550,23600,23550,50
20250227,135300,1420311000,23550,23550,23550,23550,18
20250227,135200,1419887100,23550,23550,23600,23550,130
20250227,135100,1416821050,23550,23550,23550,23500,44
20250227,135000,1415784900,23550,23550,23550,23550,24
20250227,134900,1415219700,23550,23550,23550,23550,80
20250227,134800,1413335700,23550,23550,23550,23500,254
20250227,134700,1407356650,23550,23550,23550,23550,28
20250227,134600,1406697250,23550,23550,23550,23550,33
20250227,134500,1405920100,23550,23550,23550,23550,48
20250227,134400,1404789700,23500,23550,23550,23500,296
20250227,134300,1397826400,23500,23500,23550,23500,28
20250227,134200,1397167500,23550,23550,23550,23550,32
20250227,134100,1396413900,23550,23550,23550,23550,20
20250227,134000,1395942900,23600,23500,23600,23500,226
20250227,133900,1390622850,23550,23500,23550,23500,1069
20250227,133800,1365450400,23550,23550,23550,23500,765
20250227,133700,1347470750,23600,23550,23600,23550,59
20250227,133600,1346081250,23550,23550,23600,23550,229
20250227,133500,1340678100,23550,23500,23550,23500,51
20250227,133400,1339477200,23550,23600,23600,23550,44
20250227,133300,1338439700,23550,23550,23550,23550,18
20250227,133200,1338015800,23550,23550,23550,23550,18
20250227,133100,1337591900,23550,23550,23550,23550,152
20250227,133000,1334012300,23550,23600,23600,23550,51
20250227,132900,1332811050,23600,23550,23600,23550,79
20250227,132800,1330949300,23550,23550,23550,23550,58
20250227,132700,1329583400,23600,23600,23600,23550,563
20250227,132600,1316316000,23600,23550,23600,23550,188
20250227,132500,1311887550,23550,23600,23600,23550,75
20250227,132400,1310120000,23550,23600,23600,23550,23
20250227,132300,1309578100,23550,23600,23600,23550,627
20250227,132200,1294803700,23600,23600,23600,23600,19
20250227,132100,1294355300,23600,23600,23600,23600,150
20250227,132000,1290815300,23600,23600,23600,23550,130
20250227,131900,1287751100,23600,23600,23600,23550,160
20250227,131800,1283975600,23600,23600,23600,23600,47
20250227,131700,1282866400,23600,23600,23600,23600,18
20250227,131600,1282441600,23600,23600,23600,23550,38
20250227,131500,1281544850,23600,23600,23600,23600,147
20250227,131400,1278075650,23600,23600,23600,23600,261
20250227,131300,1271916050,23600,23550,23600,23550,28
20250227,131200,1271255750,23600,23600,23600,23600,51
20250227,131100,1270052150,23600,23600,23600,23600,146
20250227,131000,1266606550,23600,23600,23600,23600,2
20250227,130900,1266559350,23600,23550,23600,23550,77
20250227,130800,1264743800,23550,23550,23550,23550,541
20250227,130700,1252003250,23550,23550,23550,23550,171
20250227,130600,1247976200,23550,23550,23550,23550,24
20250227,130500,1247411000,23500,23500,23550,23500,311
20250227,130400,1240101200,23500,23550,23550,23500,532
20250227,130300,1227598400,23550,23550,23550,23550,171
20250227,130200,1223571350,23500,23550,23550,23500,70
20250227,130100,1221925450,23500,23550,23550,23500,33
20250227,130000,1221148550,23500,23550,23550,23500,137
20250227,125900,1217923800,23550,23550,23550,23550,146
20250227,125800,1214485500,23550,23550,23550,23550,65
20250227,125700,1212954750,23450,23600,23600,23450,657
20250227,125600,1197529100,23600,23550,23600,23500,313
20250227,125500,1190160000,23600,23600,23600,23500,134
20250227,125400,1186997700,23550,23600,23600,23550,315
20250227,125300,1179578000,23600,23600,23600,23600,1
20250227,125200,1179554400,23600,23550,23600,23550,31
20250227,125100,1178823050,23600,23600,23600,23600,141
20250227,125000,1175495450,23600,23600,23600,23600,25
20250227,124900,1174905450,23600,23600,23600,23600,45
20250227,124800,1173843450,23600,23650,23650,23600,276
20250227,124700,1167329450,23600,23600,23600,23600,556
20250227,124600,1154207850,23600,23600,23600,23600,0
20250227,124500,1154207850,23600,23600,23600,23600,31
20250227,124400,1153476250,23600,23600,23600,23600,1111
20250227,124300,1127256650,23600,23600,23600,23600,154
20250227,124200,1123622250,23550,23600,23600,23550,14
20250227,124100,1123292000,23600,23550,23600,23550,890
20250227,124000,1102331250,23550,23500,23550,23500,10
20250227,123900,1102096050,23500,23550,23550,23500,4
20250227,123800,1102001950,23550,23500,23550,23450,774
20250227,123700,1083822950,23500,23500,23500,23500,36
20250227,123600,1082976950,23550,23550,23550,23500,33
20250227,123500,1082199850,23550,23550,23550,23550,1
20250227,123400,1082176300,23550,23500,23550,23500,403
20250227,123300,1072698150,23550,23550,23550,23550,1
20250227,123200,1072674600,23450,23450,23450,23450,1
20250227,123100,1072651150,23450,23550,23550,23450,12
20250227,123000,1072369300,23550,23550,23550,23550,162
20250227,122900,1068554200,23500,23500,23500,23500,2
20250227,122800,1068507200,23500,23500,23500,23500,5
20250227,122700,1068389700,23500,23500,23500,23500,169
20250227,122600,1064418200,23500,23450,23500,23450,11
20250227,122500,1064160200,23400,23400,23500,23400,30
20250227,122400,1063455600,23500,23500,23500,23500,534
20250227,122300,1050906600,23500,23450,23500,23450,26
20250227,122200,1050296350,23450,23450,23450,23400,163
20250227,122100,1046475550,23450,23450,23450,23450,5
20250227,122000,1046358300,23400,23400,23400,23400,39
20250227,121900,1045445700,23500,23500,23500,23500,0
20250227,121800,1045445700,23500,23450,23500,23450,141
20250227,121700,1042135800,23450,23400,23450,23400,65
20250227,121600,1040613050,23300,23500,23500,23300,1593
20250227,121500,1003360250,23500,23500,23500,23500,138
20250227,121400,1000117250,23400,23450,23450,23400,405
20250227,121300,990627500,23450,23400,23450,23400,2
20250227,121200,990580650,23450,23450,23450,23450,7
20250227,121100,990416500,23450,23450,23450,23450,10
20250227,121000,990182000,23500,23450,23500,23450,144
20250227,120900,986799350,23450,23500,23500,23450,35
20250227,120800,985978500,23450,23400,23450,23400,45
20250227,120700,984925100,23400,23450,23450,23400,63
20250227,120600,983450650,23500,23450,23500,23450,132
20250227,120500,980351550,23450,23450,23450,23450,0
20250227,120400,980351550,23450,23450,23450,23450,204
20250227,120300,975567750,23450,23500,23500,23450,113
20250227,120200,972917750,23500,23500,23500,23500,127
20250227,120100,969933250,23500,23500,23550,23500,216
20250227,120000,964855400,23500,23500,23500,23450,12
20250227,115900,964573500,23500,23500,23500,23500,13
20250227,115800,964268000,23500,23500,23500,23500,128
20250227,115700,961260000,23500,23500,23500,23500,3
20250227,115600,961189500,23400,23400,23400,23400,0
20250227,115500,961189500,23400,23400,23500,23400,168
20250227,115400,957253300,23500,23500,23500,23500,343
20250227,115300,949192800,23450,23450,23450,23450,0
20250227,115200,949192800,23450,23450,23450,23450,380
20250227,115100,940281800,23450,23500,23500,23450,122
20250227,115000,937420800,23500,23500,23500,23450,393
20250227,114900,928196050,23500,23500,23500,23500,0
20250227,114800,928196050,23500,23500,23500,23500,30
20250227,114700,927491050,23500,23500,23500,23500,3
20250227,114600,927420550,23450,23450,23450,23450,5
20250227,114500,927303300,23500,23550,23550,23500,242
20250227,114400,921616150,23500,23550,23550,23500,1082
20250227,114300,896136150,23500,23500,23500,23500,52
20250227,114200,894914150,23500,23500,23500,23500,124
20250227,114100,892000150,23500,23500,23500,23500,171
20250227,114000,887981650,23450,23500,23500,23450,2
20250227,113900,887934700,23450,23500,23500,23450,9
20250227,113800,887723550,23450,23500,23500,23450,134
20250227,113700,884576800,23500,23500,23500,23500,47
20250227,113600,883472300,23450,23500,23500,23450,22
20250227,113500,882956100,23500,23500,23500,23500,2
20250227,113400,882909100,23500,23500,23500,23500,0
20250227,113300,882909100,23500,23550,23550,23500,762
20250227,113200,864964200,23550,23550,23550,23550,51
20250227,113100,863763150,23500,23500,23500,23500,300
20250227,113000,856713150,23500,23450,23500,23450,252
20250227,112900,850803700,23450,23400,23450,23400,141
20250227,112800,847497950,23400,23400,23400,23400,89
20250227,112700,845415350,23400,23400,23400,23400,1629
20250227,112600,807296750,23350,23350,23350,23350,9
20250227,112500,807086600,23300,23300,23300,23300,1
20250227,112400,807063300,23400,23400,23400,23400,5
20250227,112300,806946300,23300,23400,23400,23300,31
20250227,112200,806223400,23350,23400,23400,23350,386
20250227,112100,797191050,23400,23450,23450,23350,158
20250227,112000,793495200,23300,23300,23300,23300,31
20250227,111900,792772900,23300,23300,23300,23300,4
20250227,111800,792679700,23300,23450,23450,23300,6
20250227,111700,792539150,23450,23450,23450,23450,128
20250227,111600,789537550,23450,23450,23450,23450,1
20250227,111500,789514100,23450,23400,23450,23400,12
20250227,111400,789233200,23400,23400,23400,23400,83
20250227,111300,787291000,23400,23350,23400,23350,152
20250227,111200,783735000,23350,23350,23350,23350,31
20250227,111100,783011150,23350,23350,23350,23350,5
20250227,111000,782894400,23350,23350,23350,23350,30
20250227,110900,782193900,23300,23350,23350,23300,861
20250227,110800,762126100,23350,23350,23350,23350,1
20250227,110700,762102750,23300,23300,23350,23300,537
20250227,110600,749590600,23300,23350,23350,23300,106
20250227,110500,747120500,23350,23300,23350,23300,132
20250227,110400,744038500,23300,23300,23300,23300,2
20250227,110300,743991900,23350,23350,23350,23350,2
20250227,110200,743945200,23350,23350,23350,23350,1
20250227,110100,743921850,23350,23350,23350,23350,332
20250227,110000,736169650,23350,23350,23350,23350,7
20250227,105900,736006200,23300,23350,23350,23300,103
20250227,105800,733606150,23300,23350,23350,23300,160
20250227,105700,729871600,23350,23400,23450,23350,286
20250227,105600,723186800,23350,23250,23350,23250,298
20250227,105500,716228600,23250,23350,23350,23250,403
20250227,105400,706858550,23350,23350,23350,23300,70
20250227,105300,705227200,23350,23400,23400,23300,102
20250227,105200,702850450,23300,23350,23400,23300,403
20250227,105100,693437550,23350,23400,23400,23350,227
20250227,105000,688136800,23400,23400,23400,23400,1
20250227,104900,688113400,23400,23400,23400,23400,334
20250227,104800,680297800,23350,23500,23500,23350,35
20250227,104700,679479650,23450,23400,23450,23400,255
20250227,104600,673501450,23450,23450,23450,23450,10
20250227,104500,673266950,23450,23400,23450,23350,51
20250227,104400,672073500,23400,23400,23450,23400,175
20250227,104300,667972050,23400,23400,23400,23400,87
20250227,104200,665936250,23500,23450,23500,23450,1180
20250227,104100,638249650,23450,23450,23450,23450,4
20250227,104000,638155850,23450,23400,23450,23400,140
20250227,103900,634873450,23400,23450,23450,23400,628
20250227,103800,620178100,23350,23400,23400,23350,420
20250227,103700,610351950,23400,23450,23450,23400,74
20250227,103600,608619800,23450,23400,23450,23400,716
20250227,103500,591852650,23400,23450,23450,23400,348
20250227,103400,583692550,23450,23500,23550,23450,85
20250227,103300,581692700,23550,23600,23600,23500,29
20250227,103200,581010650,23550,23500,23550,23450,174
20250227,103100,576913400,23500,23500,23500,23450,125
20250227,103000,573976250,23500,23500,23500,23450,35
20250227,102900,573154000,23500,23450,23500,23450,296
20250227,102800,566210350,23400,23400,23450,23400,180
20250227,102700,561990650,23400,23450,23450,23400,15
20250227,102600,561639200,23450,23400,23450,23400,15
20250227,102500,561287650,23400,23400,23450,23400,17
20250227,102400,560889200,23450,23450,23500,23350,105
20250227,102300,558428550,23350,23400,23400,23300,311
20250227,102200,551152000,23350,23400,23400,23350,145
20250227,102100,547764250,23350,23350,23400,23350,159
20250227,102000,544043900,23400,23400,23450,23400,434
20250227,101900,533881850,23400,23400,23450,23400,73
20250227,101800,532173350,23400,23400,23450,23400,11
20250227,101700,531915750,23400,23400,23400,23400,100
20250227,101600,529575750,23400,23450,23450,23400,133
20250227,101500,526457150,23400,23400,23450,23400,8
20250227,101400,526269750,23400,23400,23400,23350,218
20250227,101300,521168600,23400,23400,23450,23400,9
20250227,101200,520957700,23400,23400,23450,23400,468
20250227,101100,509985000,23300,23300,23300,23300,367
20250227,101000,501433900,23300,23350,23450,23300,214
20250227,100900,496432650,23350,23300,23450,23300,1170
20250227,100800,469052750,23300,23300,23300,23300,3
20250227,100700,468982850,23250,23250,23350,23250,131
20250227,100600,465927100,23250,23200,23350,23200,22
20250227,100500,465415300,23250,23300,23350,23250,379
20250227,100400,456581650,23300,23300,23300,23250,216
20250227,100300,451549300,23200,23300,23300,23200,126
20250227,100200,448625800,23200,23200,23200,23200,4
20250227,100100,448533000,23300,23200,23300,23200,824
20250227,100000,429416100,23200,23300,23300,23200,101
20250227,095900,427067250,23150,23200,23200,23150,195
20250227,095800,422548000,23200,23200,23200,23150,271
20250227,095700,416267150,23200,23300,23300,23200,102
20250227,095600,413900350,23200,23200,23300,23200,846
20250227,095500,394259300,23200,23200,23300,23150,1424
20250227,095400,361220300,23200,23250,23250,23200,90
20250227,095300,359127950,23200,23200,23200,23200,9
20250227,095200,358919150,23200,23200,23200,23200,324
20250227,095100,351402350,23200,23300,23300,23200,20
20250227,095000,350937350,23200,23200,23200,23200,8
20250227,094900,350751750,23200,23250,23250,23200,226
20250227,094800,345503500,23250,23250,23250,23250,4
20250227,094700,345410500,23200,23200,23300,23200,186
20250227,094600,341085900,23250,23200,23250,23200,119
20250227,094500,338324350,23200,23250,23250,23200,84
20250227,094400,336373100,23200,23300,23300,23200,412
20250227,094300,326804250,23250,23250,23350,23250,75
20250227,094200,325060400,23250,23250,23250,23250,167
20250227,094100,321177650,23250,23300,23350,23250,425
20250227,094000,311290300,23300,23300,23300,23300,13
20250227,093900,310987400,23300,23300,23350,23300,83
20250227,093800,309051200,23300,23350,23350,23300,2145
20250227,093700,259071900,23300,23400,23450,23300,82
20250227,093600,257157300,23450,23350,23450,23350,1009
20250227,093500,233596550,23450,23450,23450,23400,33
20250227,093400,232824150,23450,23450,23450,23400,46
20250227,093300,231747000,23450,23450,23450,23350,65
20250227,093200,230227200,23350,23400,23500,23350,1055
20250227,093100,205579500,23500,23500,23500,23400,127
20250227,093000,202605000,23450,23500,23550,23400,667
20250227,092900,186982350,23500,23500,23500,23400,6
20250227,092800,186841450,23500,23500,23500,23450,51
20250227,092700,185645050,23500,23550,23550,23450,118
20250227,092600,182875950,23500,23500,23500,23500,45
20250227,092500,181818450,23500,23500,23500,23400,102
20250227,092400,179426650,23500,23500,23500,23500,7
20250227,092300,179262150,23500,23500,23500,23450,108
20250227,092200,176726800,23500,23450,23500,23450,12
20250227,092100,176445300,23450,23450,23450,23400,10
20250227,092000,176210900,23500,23500,23500,23400,229
20250227,091900,170834800,23500,23450,23500,23400,794
20250227,091800,152245250,23450,23450,23450,23450,5
20250227,091700,152128000,23450,23450,23450,23450,155
20250227,091600,148493250,23500,23500,23500,23450,41
20250227,091500,147531250,23450,23500,23500,23450,120
20250227,091400,144711700,23500,23550,23550,23500,706
20250227,091300,128119400,23500,23600,23600,23500,49
20250227,091200,126967300,23550,23650,23650,23550,174
20250227,091100,122865400,23650,23700,23700,23650,46
20250227,091000,121776400,23700,23700,23700,23600,547
20250227,090900,108814800,23700,23600,23700,23600,46
20250227,090800,107727550,23600,23550,23600,23450,326
20250227,090700,100053350,23550,23450,23550,23450,281
20250227,090600,93456450,23400,23400,23400,23300,695
20250227,090500,77213950,23400,23400,23400,23400,239
20250227,090400,71621350,23400,23450,23450,23400,97
20250227,090300,69351400,23400,23500,23500,23400,106
20250227,090200,66868900,23400,23400,23400,23400,93
20250227,090100,64692700,23400,23400,23400,23350,867
20250227,090000,44435900,23400,23450,23450,23400,1896
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 183500 1888061250 23650 23650 23650 23650 5133
3 20250227 183400 1888061250 23650 23650 23650 23650 0
4 20250227 183300 1888061250 23650 23650 23650 23650 0
5 20250227 183200 1888061250 23650 23650 23650 23650 0
6 20250227 183100 1888061250 23650 23650 23650 23650 0
7 20250227 183000 1888061250 23650 23650 23650 23650 0
8 20250227 182900 1888061250 23650 23650 23650 23650 0
9 20250227 182800 1888061250 23650 23650 23650 23650 0
10 20250227 182700 1888061250 23650 23650 23650 23650 0
11 20250227 182600 1888061250 23650 23650 23650 23650 0
12 20250227 182500 1888061250 23650 23650 23650 23650 0
13 20250227 182400 1888061250 23650 23650 23650 23650 0
14 20250227 182300 1888061250 23650 23650 23650 23650 0
15 20250227 182200 1888061250 23650 23650 23650 23650 0
16 20250227 182100 1888061250 23650 23650 23650 23650 0
17 20250227 182000 1888061250 23650 23650 23650 23650 0
18 20250227 181900 1888061250 23650 23650 23650 23650 0
19 20250227 181800 1888061250 23650 23650 23650 23650 0
20 20250227 181700 1888061250 23650 23650 23650 23650 0
21 20250227 181600 1888061250 23650 23650 23650 23650 0
22 20250227 181500 1888061250 23650 23650 23650 23650 0
23 20250227 181400 1888061250 23650 23650 23650 23650 0
24 20250227 181300 1888061250 23650 23650 23650 23650 0
25 20250227 181200 1888061250 23650 23650 23650 23650 0
26 20250227 181100 1888061250 23650 23650 23650 23650 0
27 20250227 181000 1888061250 23650 23650 23650 23650 0
28 20250227 180900 1888061250 23650 23650 23650 23650 0
29 20250227 180800 1888061250 23650 23650 23650 23650 0
30 20250227 180700 1888061250 23650 23650 23650 23650 0
31 20250227 180600 1888061250 23650 23650 23650 23650 0
32 20250227 180500 1888061250 23650 23650 23650 23650 5133
33 20250227 180400 1888061250 23650 23650 23650 23650 0
34 20250227 180300 1888061250 23650 23650 23650 23650 0
35 20250227 180200 1888061250 23650 23650 23650 23650 0
36 20250227 180100 1888061250 23650 23650 23650 23650 0
37 20250227 180000 1888061250 23650 23650 23650 23650 0
38 20250227 175900 1888061250 23650 23650 23650 23650 0
39 20250227 175800 1888061250 23650 23650 23650 23650 0
40 20250227 175700 1888061250 23650 23650 23650 23650 0
41 20250227 175600 1888061250 23650 23650 23650 23650 0
42 20250227 175500 1888061250 23650 23650 23650 23650 0
43 20250227 175400 1888061250 23650 23650 23650 23650 0
44 20250227 175300 1888061250 23650 23650 23650 23650 0
45 20250227 175200 1888061250 23650 23650 23650 23650 0
46 20250227 175100 1888061250 23650 23650 23650 23650 0
47 20250227 175000 1888061250 23650 23650 23650 23650 0
48 20250227 174900 1888061250 23650 23650 23650 23650 0
49 20250227 174800 1888061250 23650 23650 23650 23650 0
50 20250227 174700 1888061250 23650 23650 23650 23650 0
51 20250227 174600 1888061250 23650 23650 23650 23650 0
52 20250227 174500 1888061250 23650 23650 23650 23650 0
53 20250227 174400 1888061250 23650 23650 23650 23650 0
54 20250227 174300 1888061250 23650 23650 23650 23650 0
55 20250227 174200 1888061250 23650 23650 23650 23650 0
56 20250227 174100 1888061250 23650 23650 23650 23650 0
57 20250227 174000 1888061250 23650 23650 23650 23650 0
58 20250227 173900 1888061250 23650 23650 23650 23650 0
59 20250227 173800 1888061250 23650 23650 23650 23650 0
60 20250227 173700 1888061250 23650 23650 23650 23650 0
61 20250227 173600 1888061250 23650 23650 23650 23650 0
62 20250227 173500 1888061250 23650 23650 23650 23650 5133
63 20250227 173400 1888061250 23650 23650 23650 23650 0
64 20250227 173300 1888061250 23650 23650 23650 23650 0
65 20250227 173200 1888061250 23650 23650 23650 23650 0
66 20250227 173100 1888061250 23650 23650 23650 23650 0
67 20250227 173000 1888061250 23650 23650 23650 23650 0
68 20250227 172900 1888061250 23650 23650 23650 23650 0
69 20250227 172800 1888061250 23650 23650 23650 23650 0
70 20250227 172700 1888061250 23650 23650 23650 23650 0
71 20250227 172600 1888061250 23650 23650 23650 23650 0
72 20250227 172500 1888061250 23650 23650 23650 23650 0
73 20250227 172400 1888061250 23650 23650 23650 23650 0
74 20250227 172300 1888061250 23650 23650 23650 23650 0
75 20250227 172200 1888061250 23650 23650 23650 23650 0
76 20250227 172100 1888061250 23650 23650 23650 23650 0
77 20250227 172000 1888061250 23650 23650 23650 23650 0
78 20250227 171900 1888061250 23650 23650 23650 23650 0
79 20250227 171800 1888061250 23650 23650 23650 23650 0
80 20250227 171700 1888061250 23650 23650 23650 23650 0
81 20250227 171600 1888061250 23650 23650 23650 23650 0
82 20250227 171500 1888061250 23650 23650 23650 23650 0
83 20250227 171400 1888061250 23650 23650 23650 23650 0
84 20250227 171300 1888061250 23650 23650 23650 23650 0
85 20250227 171200 1888061250 23650 23650 23650 23650 0
86 20250227 171100 1888061250 23650 23650 23650 23650 0
87 20250227 171000 1888061250 23650 23650 23650 23650 0
88 20250227 170900 1888061250 23650 23650 23650 23650 0
89 20250227 170800 1888061250 23650 23650 23650 23650 0
90 20250227 170700 1888061250 23650 23650 23650 23650 0
91 20250227 170600 1888061250 23650 23650 23650 23650 0
92 20250227 170500 1888061250 23650 23650 23650 23650 5133
93 20250227 170400 1888061250 23650 23650 23650 23650 0
94 20250227 170300 1888061250 23650 23650 23650 23650 0
95 20250227 170200 1888061250 23650 23650 23650 23650 0
96 20250227 170100 1888061250 23650 23650 23650 23650 0
97 20250227 170000 1888061250 23650 23650 23650 23650 0
98 20250227 165900 1888061250 23650 23650 23650 23650 0
99 20250227 165800 1888061250 23650 23650 23650 23650 0
100 20250227 165700 1888061250 23650 23650 23650 23650 0
101 20250227 165600 1888061250 23650 23650 23650 23650 0
102 20250227 165500 1888061250 23650 23650 23650 23650 0
103 20250227 165400 1888061250 23650 23650 23650 23650 0
104 20250227 165300 1888061250 23650 23650 23650 23650 0
105 20250227 165200 1888061250 23650 23650 23650 23650 0
106 20250227 165100 1888061250 23650 23650 23650 23650 0
107 20250227 165000 1888061250 23650 23650 23650 23650 0
108 20250227 164900 1888061250 23650 23650 23650 23650 0
109 20250227 164800 1888061250 23650 23650 23650 23650 0
110 20250227 164700 1888061250 23650 23650 23650 23650 0
111 20250227 164600 1888061250 23650 23650 23650 23650 0
112 20250227 164500 1888061250 23650 23650 23650 23650 0
113 20250227 164400 1888061250 23650 23650 23650 23650 0
114 20250227 164300 1888061250 23650 23650 23650 23650 0
115 20250227 164200 1888061250 23650 23650 23650 23650 0
116 20250227 164100 1888061250 23650 23650 23650 23650 0
117 20250227 164000 1888061250 23650 23650 23650 23650 0
118 20250227 163900 1888061250 23650 23650 23650 23650 0
119 20250227 163800 1888061250 23650 23650 23650 23650 0
120 20250227 163700 1888061250 23650 23650 23650 23650 0
121 20250227 163600 1888061250 23650 23650 23650 23650 0
122 20250227 163500 1888061250 23650 23650 23650 23650 5133
123 20250227 163400 1888061250 23650 23650 23650 23650 0
124 20250227 163300 1888061250 23650 23650 23650 23650 0
125 20250227 163200 1888061250 23650 23650 23650 23650 0
126 20250227 163100 1888061250 23650 23650 23650 23650 0
127 20250227 163000 1888061250 23650 23650 23650 23650 0
128 20250227 162900 1888061250 23650 23650 23650 23650 0
129 20250227 162800 1888061250 23650 23650 23650 23650 0
130 20250227 162700 1888061250 23650 23650 23650 23650 0
131 20250227 162600 1888061250 23650 23650 23650 23650 0
132 20250227 162500 1888061250 23650 23650 23650 23650 0
133 20250227 162400 1888061250 23650 23650 23650 23650 0
134 20250227 162300 1888061250 23650 23650 23650 23650 0
135 20250227 162200 1888061250 23650 23650 23650 23650 0
136 20250227 162100 1888061250 23650 23650 23650 23650 0
137 20250227 162000 1888061250 23650 23650 23650 23650 0
138 20250227 161900 1888061250 23650 23650 23650 23650 0
139 20250227 161800 1888061250 23650 23650 23650 23650 0
140 20250227 161700 1888061250 23650 23650 23650 23650 0
141 20250227 161600 1888061250 23650 23650 23650 23650 0
142 20250227 161500 1888061250 23650 23650 23650 23650 0
143 20250227 161400 1888061250 23650 23650 23650 23650 0
144 20250227 161300 1888061250 23650 23650 23650 23650 0
145 20250227 161200 1888061250 23650 23650 23650 23650 0
146 20250227 161100 1888061250 23650 23650 23650 23650 0
147 20250227 161000 1888061250 23650 23650 23650 23650 0
148 20250227 160900 1888061250 23650 23650 23650 23650 0
149 20250227 160800 1888061250 23650 23650 23650 23650 0
150 20250227 160700 1888061250 23650 23650 23650 23650 0
151 20250227 160600 1888061250 23650 23650 23650 23650 0
152 20250227 160500 1888061250 23650 23650 23650 23650 5133
153 20250227 160400 1888061250 23650 23650 23650 23650 0
154 20250227 160300 1888061250 23650 23650 23650 23650 0
155 20250227 160200 1888061250 23650 23650 23650 23650 0
156 20250227 160100 1888061250 23650 23650 23650 23650 0
157 20250227 160000 1888061250 23650 23650 23650 23650 0
158 20250227 155900 1888061250 23650 23650 23650 23650 0
159 20250227 155800 1888061250 23650 23650 23650 23650 0
160 20250227 155700 1888061250 23650 23650 23650 23650 0
161 20250227 155600 1888061250 23650 23650 23650 23650 0
162 20250227 155500 1888061250 23650 23650 23650 23650 0
163 20250227 155400 1888061250 23650 23650 23650 23650 0
164 20250227 155300 1888061250 23650 23650 23650 23650 0
165 20250227 155200 1888061250 23650 23650 23650 23650 0
166 20250227 155100 1888061250 23650 23650 23650 23650 0
167 20250227 155000 1888061250 23650 23650 23650 23650 0
168 20250227 154900 1888061250 23650 23650 23650 23650 0
169 20250227 154800 1888061250 23650 23650 23650 23650 0
170 20250227 154700 1888061250 23650 23650 23650 23650 0
171 20250227 154600 1888061250 23650 23650 23650 23650 0
172 20250227 154500 1888061250 23650 23650 23650 23650 0
173 20250227 154400 1888061250 23650 23650 23650 23650 0
174 20250227 154300 1888061250 23650 23650 23650 23650 0
175 20250227 154200 1888061250 23650 23650 23650 23650 0
176 20250227 154100 1888061250 23650 23650 23650 23650 0
177 20250227 154000 1888061250 23650 23650 23650 23650 0
178 20250227 153900 1888061250 23650 23650 23650 23650 0
179 20250227 153800 1888061250 23650 23650 23650 23650 0
180 20250227 153700 1888061250 23650 23650 23650 23650 0
181 20250227 153600 1888061250 23650 23650 23650 23650 0
182 20250227 153500 1888061250 23650 23650 23650 23650 5133
183 20250227 153400 1888061250 23650 23650 23650 23650 0
184 20250227 153300 1888061250 23650 23650 23650 23650 0
185 20250227 153200 1888061250 23650 23650 23650 23650 0
186 20250227 153100 1888061250 23650 23650 23650 23650 0
187 20250227 153000 1888061250 23650 23650 23650 23650 5133
188 20250227 152900 1766665800 23550 23550 23550 23550 0
189 20250227 152800 1766665800 23550 23550 23550 23550 0
190 20250227 152700 1766665800 23550 23550 23550 23550 0
191 20250227 152600 1766665800 23550 23550 23550 23550 0
192 20250227 152500 1766665800 23550 23550 23550 23550 0
193 20250227 152400 1766665800 23550 23550 23550 23550 0
194 20250227 152300 1766665800 23550 23550 23550 23550 0
195 20250227 152200 1766665800 23550 23550 23550 23550 0
196 20250227 152100 1766665800 23550 23550 23550 23550 0
197 20250227 152000 1766665800 23550 23550 23550 23550 0
198 20250227 151900 1766665800 23550 23500 23550 23500 267
199 20250227 151800 1760390150 23550 23500 23550 23500 854
200 20250227 151700 1740319300 23500 23500 23550 23500 1739
201 20250227 151600 1699452550 23550 23500 23550 23500 414
202 20250227 151500 1689720100 23550 23550 23550 23500 44
203 20250227 151400 1688684150 23550 23550 23550 23550 140
204 20250227 151300 1685387150 23600 23550 23600 23500 155
205 20250227 151200 1681730450 23600 23550 23600 23550 228
206 20250227 151100 1676358450 23550 23550 23600 23550 49
207 20250227 151000 1675202550 23600 23550 23600 23550 14
208 20250227 150900 1674872500 23550 23600 23600 23500 239
209 20250227 150800 1669242650 23550 23600 23600 23550 12
210 20250227 150700 1668959950 23550 23550 23600 23550 17
211 20250227 150600 1668559300 23600 23550 23600 23550 231
212 20250227 150500 1663117500 23550 23600 23600 23550 165
213 20250227 150400 1659224700 23600 23500 23600 23500 41
214 20250227 150300 1658257900 23550 23550 23550 23500 23
215 20250227 150200 1657716500 23550 23550 23550 23500 51
216 20250227 150100 1656515750 23500 23550 23550 23500 154
217 20250227 150000 1652889300 23500 23550 23550 23500 83
218 20250227 145900 1650935350 23550 23500 23550 23500 27
219 20250227 145800 1650299750 23550 23550 23550 23550 64
220 20250227 145700 1648792550 23500 23600 23600 23500 204
221 20250227 145600 1643981150 23550 23600 23600 23550 335
222 20250227 145500 1636090650 23600 23550 23600 23550 111
223 20250227 145400 1633474050 23600 23600 23600 23550 20
224 20250227 145300 1633002250 23600 23600 23600 23550 226
225 20250227 145200 1627668950 23600 23600 23600 23550 40
226 20250227 145100 1626725450 23600 23550 23600 23550 68
227 20250227 145000 1625120950 23550 23550 23600 23550 51
228 20250227 144900 1623917800 23550 23550 23600 23550 166
229 20250227 144800 1620000550 23550 23600 23600 23550 45
230 20250227 144700 1618939000 23550 23600 23600 23500 59
231 20250227 144600 1617548100 23550 23600 23600 23550 38
232 20250227 144500 1616651700 23550 23600 23600 23550 142
233 20250227 144400 1613300750 23550 23550 23600 23550 40
234 20250227 144300 1612357250 23600 23600 23600 23550 37
235 20250227 144200 1611484300 23550 23600 23600 23550 61
236 20250227 144100 1610044950 23600 23550 23600 23550 151
237 20250227 144000 1606487950 23500 23550 23600 23500 231
238 20250227 143900 1601047250 23550 23600 23600 23550 26
239 20250227 143800 1600434300 23600 23600 23600 23550 58
240 20250227 143700 1599065800 23600 23600 23600 23550 162
241 20250227 143600 1595242850 23550 23600 23600 23550 59
242 20250227 143500 1593850750 23550 23600 23600 23550 31
243 20250227 143400 1593119350 23600 23550 23600 23550 32
244 20250227 143300 1592365400 23550 23550 23600 23500 167
245 20250227 143200 1588426550 23550 23550 23600 23550 62
246 20250227 143100 1586966150 23600 23550 23600 23550 577
247 20250227 143000 1573375250 23600 23600 23600 23550 38
248 20250227 142900 1572478700 23550 23600 23600 23550 184
249 20250227 142800 1568136600 23550 23600 23600 23550 22
250 20250227 142700 1567617850 23550 23600 23600 23550 559
251 20250227 142600 1554450700 23600 23600 23600 23550 79
252 20250227 142500 1552586550 23600 23500 23600 23500 1329
253 20250227 142400 1521288050 23550 23550 23550 23500 185
254 20250227 142300 1516931500 23550 23500 23550 23500 23
255 20250227 142200 1516390400 23500 23500 23550 23500 68
256 20250227 142100 1514789800 23550 23550 23550 23500 56
257 20250227 142000 1513472250 23550 23550 23550 23500 194
258 20250227 141900 1508903800 23550 23500 23550 23450 553
259 20250227 141800 1495907200 23500 23500 23550 23500 62
260 20250227 141700 1494448300 23550 23500 23550 23500 49
261 20250227 141600 1493295300 23550 23550 23550 23500 606
262 20250227 141500 1479045450 23500 23550 23550 23500 41
263 20250227 141400 1478080200 23500 23550 23550 23500 29
264 20250227 141300 1477397500 23600 23550 23600 23550 259
265 20250227 141200 1471296500 23550 23600 23600 23550 207
266 20250227 141100 1466414900 23600 23600 23600 23550 60
267 20250227 141000 1464999300 23550 23550 23600 23550 62
268 20250227 140900 1463538000 23550 23550 23600 23550 46
269 20250227 140800 1462452500 23600 23550 23600 23550 129
270 20250227 140700 1459408200 23550 23600 23600 23550 46
271 20250227 140600 1458323650 23600 23500 23600 23500 5
272 20250227 140500 1458205750 23600 23600 23600 23500 48
273 20250227 140400 1457074050 23600 23500 23600 23500 173
274 20250227 140300 1452998400 23500 23550 23550 23500 514
275 20250227 140200 1440918500 23600 23550 23600 23550 47
276 20250227 140100 1439810650 23600 23550 23600 23550 32
277 20250227 140000 1439056150 23600 23600 23600 23500 181
278 20250227 135900 1434785900 23600 23550 23600 23550 176
279 20250227 135800 1430634200 23550 23550 23600 23550 46
280 20250227 135700 1429549600 23550 23600 23600 23550 32
281 20250227 135600 1428795900 23550 23550 23600 23550 171
282 20250227 135500 1424762450 23500 23550 23550 23500 139
283 20250227 135400 1421490000 23550 23550 23600 23550 50
284 20250227 135300 1420311000 23550 23550 23550 23550 18
285 20250227 135200 1419887100 23550 23550 23600 23550 130
286 20250227 135100 1416821050 23550 23550 23550 23500 44
287 20250227 135000 1415784900 23550 23550 23550 23550 24
288 20250227 134900 1415219700 23550 23550 23550 23550 80
289 20250227 134800 1413335700 23550 23550 23550 23500 254
290 20250227 134700 1407356650 23550 23550 23550 23550 28
291 20250227 134600 1406697250 23550 23550 23550 23550 33
292 20250227 134500 1405920100 23550 23550 23550 23550 48
293 20250227 134400 1404789700 23500 23550 23550 23500 296
294 20250227 134300 1397826400 23500 23500 23550 23500 28
295 20250227 134200 1397167500 23550 23550 23550 23550 32
296 20250227 134100 1396413900 23550 23550 23550 23550 20
297 20250227 134000 1395942900 23600 23500 23600 23500 226
298 20250227 133900 1390622850 23550 23500 23550 23500 1069
299 20250227 133800 1365450400 23550 23550 23550 23500 765
300 20250227 133700 1347470750 23600 23550 23600 23550 59
301 20250227 133600 1346081250 23550 23550 23600 23550 229
302 20250227 133500 1340678100 23550 23500 23550 23500 51
303 20250227 133400 1339477200 23550 23600 23600 23550 44
304 20250227 133300 1338439700 23550 23550 23550 23550 18
305 20250227 133200 1338015800 23550 23550 23550 23550 18
306 20250227 133100 1337591900 23550 23550 23550 23550 152
307 20250227 133000 1334012300 23550 23600 23600 23550 51
308 20250227 132900 1332811050 23600 23550 23600 23550 79
309 20250227 132800 1330949300 23550 23550 23550 23550 58
310 20250227 132700 1329583400 23600 23600 23600 23550 563
311 20250227 132600 1316316000 23600 23550 23600 23550 188
312 20250227 132500 1311887550 23550 23600 23600 23550 75
313 20250227 132400 1310120000 23550 23600 23600 23550 23
314 20250227 132300 1309578100 23550 23600 23600 23550 627
315 20250227 132200 1294803700 23600 23600 23600 23600 19
316 20250227 132100 1294355300 23600 23600 23600 23600 150
317 20250227 132000 1290815300 23600 23600 23600 23550 130
318 20250227 131900 1287751100 23600 23600 23600 23550 160
319 20250227 131800 1283975600 23600 23600 23600 23600 47
320 20250227 131700 1282866400 23600 23600 23600 23600 18
321 20250227 131600 1282441600 23600 23600 23600 23550 38
322 20250227 131500 1281544850 23600 23600 23600 23600 147
323 20250227 131400 1278075650 23600 23600 23600 23600 261
324 20250227 131300 1271916050 23600 23550 23600 23550 28
325 20250227 131200 1271255750 23600 23600 23600 23600 51
326 20250227 131100 1270052150 23600 23600 23600 23600 146
327 20250227 131000 1266606550 23600 23600 23600 23600 2
328 20250227 130900 1266559350 23600 23550 23600 23550 77
329 20250227 130800 1264743800 23550 23550 23550 23550 541
330 20250227 130700 1252003250 23550 23550 23550 23550 171
331 20250227 130600 1247976200 23550 23550 23550 23550 24
332 20250227 130500 1247411000 23500 23500 23550 23500 311
333 20250227 130400 1240101200 23500 23550 23550 23500 532
334 20250227 130300 1227598400 23550 23550 23550 23550 171
335 20250227 130200 1223571350 23500 23550 23550 23500 70
336 20250227 130100 1221925450 23500 23550 23550 23500 33
337 20250227 130000 1221148550 23500 23550 23550 23500 137
338 20250227 125900 1217923800 23550 23550 23550 23550 146
339 20250227 125800 1214485500 23550 23550 23550 23550 65
340 20250227 125700 1212954750 23450 23600 23600 23450 657
341 20250227 125600 1197529100 23600 23550 23600 23500 313
342 20250227 125500 1190160000 23600 23600 23600 23500 134
343 20250227 125400 1186997700 23550 23600 23600 23550 315
344 20250227 125300 1179578000 23600 23600 23600 23600 1
345 20250227 125200 1179554400 23600 23550 23600 23550 31
346 20250227 125100 1178823050 23600 23600 23600 23600 141
347 20250227 125000 1175495450 23600 23600 23600 23600 25
348 20250227 124900 1174905450 23600 23600 23600 23600 45
349 20250227 124800 1173843450 23600 23650 23650 23600 276
350 20250227 124700 1167329450 23600 23600 23600 23600 556
351 20250227 124600 1154207850 23600 23600 23600 23600 0
352 20250227 124500 1154207850 23600 23600 23600 23600 31
353 20250227 124400 1153476250 23600 23600 23600 23600 1111
354 20250227 124300 1127256650 23600 23600 23600 23600 154
355 20250227 124200 1123622250 23550 23600 23600 23550 14
356 20250227 124100 1123292000 23600 23550 23600 23550 890
357 20250227 124000 1102331250 23550 23500 23550 23500 10
358 20250227 123900 1102096050 23500 23550 23550 23500 4
359 20250227 123800 1102001950 23550 23500 23550 23450 774
360 20250227 123700 1083822950 23500 23500 23500 23500 36
361 20250227 123600 1082976950 23550 23550 23550 23500 33
362 20250227 123500 1082199850 23550 23550 23550 23550 1
363 20250227 123400 1082176300 23550 23500 23550 23500 403
364 20250227 123300 1072698150 23550 23550 23550 23550 1
365 20250227 123200 1072674600 23450 23450 23450 23450 1
366 20250227 123100 1072651150 23450 23550 23550 23450 12
367 20250227 123000 1072369300 23550 23550 23550 23550 162
368 20250227 122900 1068554200 23500 23500 23500 23500 2
369 20250227 122800 1068507200 23500 23500 23500 23500 5
370 20250227 122700 1068389700 23500 23500 23500 23500 169
371 20250227 122600 1064418200 23500 23450 23500 23450 11
372 20250227 122500 1064160200 23400 23400 23500 23400 30
373 20250227 122400 1063455600 23500 23500 23500 23500 534
374 20250227 122300 1050906600 23500 23450 23500 23450 26
375 20250227 122200 1050296350 23450 23450 23450 23400 163
376 20250227 122100 1046475550 23450 23450 23450 23450 5
377 20250227 122000 1046358300 23400 23400 23400 23400 39
378 20250227 121900 1045445700 23500 23500 23500 23500 0
379 20250227 121800 1045445700 23500 23450 23500 23450 141
380 20250227 121700 1042135800 23450 23400 23450 23400 65
381 20250227 121600 1040613050 23300 23500 23500 23300 1593
382 20250227 121500 1003360250 23500 23500 23500 23500 138
383 20250227 121400 1000117250 23400 23450 23450 23400 405
384 20250227 121300 990627500 23450 23400 23450 23400 2
385 20250227 121200 990580650 23450 23450 23450 23450 7
386 20250227 121100 990416500 23450 23450 23450 23450 10
387 20250227 121000 990182000 23500 23450 23500 23450 144
388 20250227 120900 986799350 23450 23500 23500 23450 35
389 20250227 120800 985978500 23450 23400 23450 23400 45
390 20250227 120700 984925100 23400 23450 23450 23400 63
391 20250227 120600 983450650 23500 23450 23500 23450 132
392 20250227 120500 980351550 23450 23450 23450 23450 0
393 20250227 120400 980351550 23450 23450 23450 23450 204
394 20250227 120300 975567750 23450 23500 23500 23450 113
395 20250227 120200 972917750 23500 23500 23500 23500 127
396 20250227 120100 969933250 23500 23500 23550 23500 216
397 20250227 120000 964855400 23500 23500 23500 23450 12
398 20250227 115900 964573500 23500 23500 23500 23500 13
399 20250227 115800 964268000 23500 23500 23500 23500 128
400 20250227 115700 961260000 23500 23500 23500 23500 3
401 20250227 115600 961189500 23400 23400 23400 23400 0
402 20250227 115500 961189500 23400 23400 23500 23400 168
403 20250227 115400 957253300 23500 23500 23500 23500 343
404 20250227 115300 949192800 23450 23450 23450 23450 0
405 20250227 115200 949192800 23450 23450 23450 23450 380
406 20250227 115100 940281800 23450 23500 23500 23450 122
407 20250227 115000 937420800 23500 23500 23500 23450 393
408 20250227 114900 928196050 23500 23500 23500 23500 0
409 20250227 114800 928196050 23500 23500 23500 23500 30
410 20250227 114700 927491050 23500 23500 23500 23500 3
411 20250227 114600 927420550 23450 23450 23450 23450 5
412 20250227 114500 927303300 23500 23550 23550 23500 242
413 20250227 114400 921616150 23500 23550 23550 23500 1082
414 20250227 114300 896136150 23500 23500 23500 23500 52
415 20250227 114200 894914150 23500 23500 23500 23500 124
416 20250227 114100 892000150 23500 23500 23500 23500 171
417 20250227 114000 887981650 23450 23500 23500 23450 2
418 20250227 113900 887934700 23450 23500 23500 23450 9
419 20250227 113800 887723550 23450 23500 23500 23450 134
420 20250227 113700 884576800 23500 23500 23500 23500 47
421 20250227 113600 883472300 23450 23500 23500 23450 22
422 20250227 113500 882956100 23500 23500 23500 23500 2
423 20250227 113400 882909100 23500 23500 23500 23500 0
424 20250227 113300 882909100 23500 23550 23550 23500 762
425 20250227 113200 864964200 23550 23550 23550 23550 51
426 20250227 113100 863763150 23500 23500 23500 23500 300
427 20250227 113000 856713150 23500 23450 23500 23450 252
428 20250227 112900 850803700 23450 23400 23450 23400 141
429 20250227 112800 847497950 23400 23400 23400 23400 89
430 20250227 112700 845415350 23400 23400 23400 23400 1629
431 20250227 112600 807296750 23350 23350 23350 23350 9
432 20250227 112500 807086600 23300 23300 23300 23300 1
433 20250227 112400 807063300 23400 23400 23400 23400 5
434 20250227 112300 806946300 23300 23400 23400 23300 31
435 20250227 112200 806223400 23350 23400 23400 23350 386
436 20250227 112100 797191050 23400 23450 23450 23350 158
437 20250227 112000 793495200 23300 23300 23300 23300 31
438 20250227 111900 792772900 23300 23300 23300 23300 4
439 20250227 111800 792679700 23300 23450 23450 23300 6
440 20250227 111700 792539150 23450 23450 23450 23450 128
441 20250227 111600 789537550 23450 23450 23450 23450 1
442 20250227 111500 789514100 23450 23400 23450 23400 12
443 20250227 111400 789233200 23400 23400 23400 23400 83
444 20250227 111300 787291000 23400 23350 23400 23350 152
445 20250227 111200 783735000 23350 23350 23350 23350 31
446 20250227 111100 783011150 23350 23350 23350 23350 5
447 20250227 111000 782894400 23350 23350 23350 23350 30
448 20250227 110900 782193900 23300 23350 23350 23300 861
449 20250227 110800 762126100 23350 23350 23350 23350 1
450 20250227 110700 762102750 23300 23300 23350 23300 537
451 20250227 110600 749590600 23300 23350 23350 23300 106
452 20250227 110500 747120500 23350 23300 23350 23300 132
453 20250227 110400 744038500 23300 23300 23300 23300 2
454 20250227 110300 743991900 23350 23350 23350 23350 2
455 20250227 110200 743945200 23350 23350 23350 23350 1
456 20250227 110100 743921850 23350 23350 23350 23350 332
457 20250227 110000 736169650 23350 23350 23350 23350 7
458 20250227 105900 736006200 23300 23350 23350 23300 103
459 20250227 105800 733606150 23300 23350 23350 23300 160
460 20250227 105700 729871600 23350 23400 23450 23350 286
461 20250227 105600 723186800 23350 23250 23350 23250 298
462 20250227 105500 716228600 23250 23350 23350 23250 403
463 20250227 105400 706858550 23350 23350 23350 23300 70
464 20250227 105300 705227200 23350 23400 23400 23300 102
465 20250227 105200 702850450 23300 23350 23400 23300 403
466 20250227 105100 693437550 23350 23400 23400 23350 227
467 20250227 105000 688136800 23400 23400 23400 23400 1
468 20250227 104900 688113400 23400 23400 23400 23400 334
469 20250227 104800 680297800 23350 23500 23500 23350 35
470 20250227 104700 679479650 23450 23400 23450 23400 255
471 20250227 104600 673501450 23450 23450 23450 23450 10
472 20250227 104500 673266950 23450 23400 23450 23350 51
473 20250227 104400 672073500 23400 23400 23450 23400 175
474 20250227 104300 667972050 23400 23400 23400 23400 87
475 20250227 104200 665936250 23500 23450 23500 23450 1180
476 20250227 104100 638249650 23450 23450 23450 23450 4
477 20250227 104000 638155850 23450 23400 23450 23400 140
478 20250227 103900 634873450 23400 23450 23450 23400 628
479 20250227 103800 620178100 23350 23400 23400 23350 420
480 20250227 103700 610351950 23400 23450 23450 23400 74
481 20250227 103600 608619800 23450 23400 23450 23400 716
482 20250227 103500 591852650 23400 23450 23450 23400 348
483 20250227 103400 583692550 23450 23500 23550 23450 85
484 20250227 103300 581692700 23550 23600 23600 23500 29
485 20250227 103200 581010650 23550 23500 23550 23450 174
486 20250227 103100 576913400 23500 23500 23500 23450 125
487 20250227 103000 573976250 23500 23500 23500 23450 35
488 20250227 102900 573154000 23500 23450 23500 23450 296
489 20250227 102800 566210350 23400 23400 23450 23400 180
490 20250227 102700 561990650 23400 23450 23450 23400 15
491 20250227 102600 561639200 23450 23400 23450 23400 15
492 20250227 102500 561287650 23400 23400 23450 23400 17
493 20250227 102400 560889200 23450 23450 23500 23350 105
494 20250227 102300 558428550 23350 23400 23400 23300 311
495 20250227 102200 551152000 23350 23400 23400 23350 145
496 20250227 102100 547764250 23350 23350 23400 23350 159
497 20250227 102000 544043900 23400 23400 23450 23400 434
498 20250227 101900 533881850 23400 23400 23450 23400 73
499 20250227 101800 532173350 23400 23400 23450 23400 11
500 20250227 101700 531915750 23400 23400 23400 23400 100
501 20250227 101600 529575750 23400 23450 23450 23400 133
502 20250227 101500 526457150 23400 23400 23450 23400 8
503 20250227 101400 526269750 23400 23400 23400 23350 218
504 20250227 101300 521168600 23400 23400 23450 23400 9
505 20250227 101200 520957700 23400 23400 23450 23400 468
506 20250227 101100 509985000 23300 23300 23300 23300 367
507 20250227 101000 501433900 23300 23350 23450 23300 214
508 20250227 100900 496432650 23350 23300 23450 23300 1170
509 20250227 100800 469052750 23300 23300 23300 23300 3
510 20250227 100700 468982850 23250 23250 23350 23250 131
511 20250227 100600 465927100 23250 23200 23350 23200 22
512 20250227 100500 465415300 23250 23300 23350 23250 379
513 20250227 100400 456581650 23300 23300 23300 23250 216
514 20250227 100300 451549300 23200 23300 23300 23200 126
515 20250227 100200 448625800 23200 23200 23200 23200 4
516 20250227 100100 448533000 23300 23200 23300 23200 824
517 20250227 100000 429416100 23200 23300 23300 23200 101
518 20250227 095900 427067250 23150 23200 23200 23150 195
519 20250227 095800 422548000 23200 23200 23200 23150 271
520 20250227 095700 416267150 23200 23300 23300 23200 102
521 20250227 095600 413900350 23200 23200 23300 23200 846
522 20250227 095500 394259300 23200 23200 23300 23150 1424
523 20250227 095400 361220300 23200 23250 23250 23200 90
524 20250227 095300 359127950 23200 23200 23200 23200 9
525 20250227 095200 358919150 23200 23200 23200 23200 324
526 20250227 095100 351402350 23200 23300 23300 23200 20
527 20250227 095000 350937350 23200 23200 23200 23200 8
528 20250227 094900 350751750 23200 23250 23250 23200 226
529 20250227 094800 345503500 23250 23250 23250 23250 4
530 20250227 094700 345410500 23200 23200 23300 23200 186
531 20250227 094600 341085900 23250 23200 23250 23200 119
532 20250227 094500 338324350 23200 23250 23250 23200 84
533 20250227 094400 336373100 23200 23300 23300 23200 412
534 20250227 094300 326804250 23250 23250 23350 23250 75
535 20250227 094200 325060400 23250 23250 23250 23250 167
536 20250227 094100 321177650 23250 23300 23350 23250 425
537 20250227 094000 311290300 23300 23300 23300 23300 13
538 20250227 093900 310987400 23300 23300 23350 23300 83
539 20250227 093800 309051200 23300 23350 23350 23300 2145
540 20250227 093700 259071900 23300 23400 23450 23300 82
541 20250227 093600 257157300 23450 23350 23450 23350 1009
542 20250227 093500 233596550 23450 23450 23450 23400 33
543 20250227 093400 232824150 23450 23450 23450 23400 46
544 20250227 093300 231747000 23450 23450 23450 23350 65
545 20250227 093200 230227200 23350 23400 23500 23350 1055
546 20250227 093100 205579500 23500 23500 23500 23400 127
547 20250227 093000 202605000 23450 23500 23550 23400 667
548 20250227 092900 186982350 23500 23500 23500 23400 6
549 20250227 092800 186841450 23500 23500 23500 23450 51
550 20250227 092700 185645050 23500 23550 23550 23450 118
551 20250227 092600 182875950 23500 23500 23500 23500 45
552 20250227 092500 181818450 23500 23500 23500 23400 102
553 20250227 092400 179426650 23500 23500 23500 23500 7
554 20250227 092300 179262150 23500 23500 23500 23450 108
555 20250227 092200 176726800 23500 23450 23500 23450 12
556 20250227 092100 176445300 23450 23450 23450 23400 10
557 20250227 092000 176210900 23500 23500 23500 23400 229
558 20250227 091900 170834800 23500 23450 23500 23400 794
559 20250227 091800 152245250 23450 23450 23450 23450 5
560 20250227 091700 152128000 23450 23450 23450 23450 155
561 20250227 091600 148493250 23500 23500 23500 23450 41
562 20250227 091500 147531250 23450 23500 23500 23450 120
563 20250227 091400 144711700 23500 23550 23550 23500 706
564 20250227 091300 128119400 23500 23600 23600 23500 49
565 20250227 091200 126967300 23550 23650 23650 23550 174
566 20250227 091100 122865400 23650 23700 23700 23650 46
567 20250227 091000 121776400 23700 23700 23700 23600 547
568 20250227 090900 108814800 23700 23600 23700 23600 46
569 20250227 090800 107727550 23600 23550 23600 23450 326
570 20250227 090700 100053350 23550 23450 23550 23450 281
571 20250227 090600 93456450 23400 23400 23400 23300 695
572 20250227 090500 77213950 23400 23400 23400 23400 239
573 20250227 090400 71621350 23400 23450 23450 23400 97
574 20250227 090300 69351400 23400 23500 23500 23400 106
575 20250227 090200 66868900 23400 23400 23400 23400 93
576 20250227 090100 64692700 23400 23400 23400 23350 867
577 20250227 090000 44435900 23400 23450 23450 23400 1896

1
001680/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250225,99413,34648025,2326264200,810763785000,0.29
20250224,103447,34648025,2446521550,819425791250,0.30
20250221,101724,34648025,2339652000,796904575000,0.29
20250220,103134,34648025,2274104700,763988951250,0.30
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250225 99413 34648025 2326264200 810763785000 0.29
3 20250224 103447 34648025 2446521550 819425791250 0.30
4 20250221 101724 34648025 2339652000 796904575000 0.29
5 20250220 103134 34648025 2274104700 763988951250 0.30