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

578
001820/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,578 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,183600,1396228300,29250,29250,29250,29250,356
20250227,183500,1396228300,29250,29250,29250,29250,0
20250227,183400,1396228300,29250,29250,29250,29250,0
20250227,183300,1396228300,29250,29250,29250,29250,0
20250227,183200,1396228300,29250,29250,29250,29250,0
20250227,183100,1396228300,29250,29250,29250,29250,0
20250227,183000,1396228300,29250,29250,29250,29250,0
20250227,182900,1396228300,29250,29250,29250,29250,0
20250227,182800,1396228300,29250,29250,29250,29250,0
20250227,182700,1396228300,29250,29250,29250,29250,0
20250227,182600,1396228300,29250,29250,29250,29250,0
20250227,182500,1396228300,29250,29250,29250,29250,0
20250227,182400,1396228300,29250,29250,29250,29250,0
20250227,182300,1396228300,29250,29250,29250,29250,0
20250227,182200,1396228300,29250,29250,29250,29250,0
20250227,182100,1396228300,29250,29250,29250,29250,0
20250227,182000,1396228300,29250,29250,29250,29250,0
20250227,181900,1396228300,29250,29250,29250,29250,0
20250227,181800,1396228300,29250,29250,29250,29250,0
20250227,181700,1396228300,29250,29250,29250,29250,0
20250227,181600,1396228300,29250,29250,29250,29250,0
20250227,181500,1396228300,29250,29250,29250,29250,0
20250227,181400,1396228300,29250,29250,29250,29250,0
20250227,181300,1396228300,29250,29250,29250,29250,0
20250227,181200,1396228300,29250,29250,29250,29250,0
20250227,181100,1396228300,29250,29250,29250,29250,0
20250227,181000,1396228300,29250,29250,29250,29250,0
20250227,180900,1396228300,29250,29250,29250,29250,0
20250227,180800,1396228300,29250,29250,29250,29250,0
20250227,180700,1396228300,29250,29250,29250,29250,0
20250227,180600,1396228300,29250,29250,29250,29250,356
20250227,180500,1396228300,29250,29250,29250,29250,0
20250227,180400,1396228300,29250,29250,29250,29250,0
20250227,180300,1396228300,29250,29250,29250,29250,0
20250227,180200,1396228300,29250,29250,29250,29250,0
20250227,180100,1396228300,29250,29250,29250,29250,0
20250227,180000,1396228300,29250,29250,29250,29250,0
20250227,175900,1396228300,29250,29250,29250,29250,0
20250227,175800,1396228300,29250,29250,29250,29250,0
20250227,175700,1396228300,29250,29250,29250,29250,0
20250227,175600,1396228300,29250,29250,29250,29250,0
20250227,175500,1396228300,29250,29250,29250,29250,0
20250227,175400,1396228300,29250,29250,29250,29250,0
20250227,175300,1396228300,29250,29250,29250,29250,0
20250227,175200,1396228300,29250,29250,29250,29250,0
20250227,175100,1396228300,29250,29250,29250,29250,0
20250227,175000,1396228300,29250,29250,29250,29250,0
20250227,174900,1396228300,29250,29250,29250,29250,0
20250227,174800,1396228300,29250,29250,29250,29250,0
20250227,174700,1396228300,29250,29250,29250,29250,0
20250227,174600,1396228300,29250,29250,29250,29250,0
20250227,174500,1396228300,29250,29250,29250,29250,0
20250227,174400,1396228300,29250,29250,29250,29250,0
20250227,174300,1396228300,29250,29250,29250,29250,0
20250227,174200,1396228300,29250,29250,29250,29250,0
20250227,174100,1396228300,29250,29250,29250,29250,0
20250227,174000,1396228300,29250,29250,29250,29250,0
20250227,173900,1396228300,29250,29250,29250,29250,0
20250227,173800,1396228300,29250,29250,29250,29250,0
20250227,173700,1396228300,29250,29250,29250,29250,0
20250227,173600,1396228300,29250,29250,29250,29250,356
20250227,173500,1396228300,29250,29250,29250,29250,0
20250227,173400,1396228300,29250,29250,29250,29250,0
20250227,173300,1396228300,29250,29250,29250,29250,0
20250227,173200,1396228300,29250,29250,29250,29250,0
20250227,173100,1396228300,29250,29250,29250,29250,0
20250227,173000,1396228300,29250,29250,29250,29250,0
20250227,172900,1396228300,29250,29250,29250,29250,0
20250227,172800,1396228300,29250,29250,29250,29250,0
20250227,172700,1396228300,29250,29250,29250,29250,0
20250227,172600,1396228300,29250,29250,29250,29250,0
20250227,172500,1396228300,29250,29250,29250,29250,0
20250227,172400,1396228300,29250,29250,29250,29250,0
20250227,172300,1396228300,29250,29250,29250,29250,0
20250227,172200,1396228300,29250,29250,29250,29250,0
20250227,172100,1396228300,29250,29250,29250,29250,0
20250227,172000,1396228300,29250,29250,29250,29250,0
20250227,171900,1396228300,29250,29250,29250,29250,0
20250227,171800,1396228300,29250,29250,29250,29250,0
20250227,171700,1396228300,29250,29250,29250,29250,0
20250227,171600,1396228300,29250,29250,29250,29250,0
20250227,171500,1396228300,29250,29250,29250,29250,0
20250227,171400,1396228300,29250,29250,29250,29250,0
20250227,171300,1396228300,29250,29250,29250,29250,0
20250227,171200,1396228300,29250,29250,29250,29250,0
20250227,171100,1396228300,29250,29250,29250,29250,0
20250227,171000,1396228300,29250,29250,29250,29250,0
20250227,170900,1396228300,29250,29250,29250,29250,0
20250227,170800,1396228300,29250,29250,29250,29250,0
20250227,170700,1396228300,29250,29250,29250,29250,0
20250227,170600,1396228300,29250,29250,29250,29250,356
20250227,170500,1396228300,29250,29250,29250,29250,0
20250227,170400,1396228300,29250,29250,29250,29250,0
20250227,170300,1396228300,29250,29250,29250,29250,0
20250227,170200,1396228300,29250,29250,29250,29250,0
20250227,170100,1396228300,29250,29250,29250,29250,0
20250227,170000,1396228300,29250,29250,29250,29250,0
20250227,165900,1396228300,29250,29250,29250,29250,0
20250227,165800,1396228300,29250,29250,29250,29250,0
20250227,165700,1396228300,29250,29250,29250,29250,0
20250227,165600,1396228300,29250,29250,29250,29250,0
20250227,165500,1396228300,29250,29250,29250,29250,0
20250227,165400,1396228300,29250,29250,29250,29250,0
20250227,165300,1396228300,29250,29250,29250,29250,0
20250227,165200,1396228300,29250,29250,29250,29250,0
20250227,165100,1396228300,29250,29250,29250,29250,0
20250227,165000,1396228300,29250,29250,29250,29250,0
20250227,164900,1396228300,29250,29250,29250,29250,0
20250227,164800,1396228300,29250,29250,29250,29250,0
20250227,164700,1396228300,29250,29250,29250,29250,0
20250227,164600,1396228300,29250,29250,29250,29250,0
20250227,164500,1396228300,29250,29250,29250,29250,0
20250227,164400,1396228300,29250,29250,29250,29250,0
20250227,164300,1396228300,29250,29250,29250,29250,0
20250227,164200,1396228300,29250,29250,29250,29250,0
20250227,164100,1396228300,29250,29250,29250,29250,0
20250227,164000,1396228300,29250,29250,29250,29250,0
20250227,163900,1396228300,29250,29250,29250,29250,0
20250227,163800,1396228300,29250,29250,29250,29250,0
20250227,163700,1396228300,29250,29250,29250,29250,0
20250227,163600,1396228300,29250,29250,29250,29250,356
20250227,163500,1396228300,29250,29250,29250,29250,0
20250227,163400,1396228300,29250,29250,29250,29250,0
20250227,163300,1396228300,29250,29250,29250,29250,0
20250227,163200,1396228300,29250,29250,29250,29250,0
20250227,163100,1396228300,29250,29250,29250,29250,0
20250227,163000,1396228300,29250,29250,29250,29250,0
20250227,162900,1396228300,29250,29250,29250,29250,0
20250227,162800,1396228300,29250,29250,29250,29250,0
20250227,162700,1396228300,29250,29250,29250,29250,0
20250227,162600,1396228300,29250,29250,29250,29250,0
20250227,162500,1396228300,29250,29250,29250,29250,0
20250227,162400,1396228300,29250,29250,29250,29250,0
20250227,162300,1396228300,29250,29250,29250,29250,0
20250227,162200,1396228300,29250,29250,29250,29250,0
20250227,162100,1396228300,29250,29250,29250,29250,0
20250227,162000,1396228300,29250,29250,29250,29250,0
20250227,161900,1396228300,29250,29250,29250,29250,0
20250227,161800,1396228300,29250,29250,29250,29250,0
20250227,161700,1396228300,29250,29250,29250,29250,0
20250227,161600,1396228300,29250,29250,29250,29250,0
20250227,161500,1396228300,29250,29250,29250,29250,0
20250227,161400,1396228300,29250,29250,29250,29250,0
20250227,161300,1396228300,29250,29250,29250,29250,0
20250227,161200,1396228300,29250,29250,29250,29250,0
20250227,161100,1396228300,29250,29250,29250,29250,0
20250227,161000,1396228300,29250,29250,29250,29250,0
20250227,160900,1396228300,29250,29250,29250,29250,0
20250227,160800,1396228300,29250,29250,29250,29250,0
20250227,160700,1396228300,29250,29250,29250,29250,0
20250227,160600,1396228300,29250,29250,29250,29250,356
20250227,160500,1396228300,29250,29250,29250,29250,0
20250227,160400,1396228300,29250,29250,29250,29250,0
20250227,160300,1396228300,29250,29250,29250,29250,0
20250227,160200,1396228300,29250,29250,29250,29250,0
20250227,160100,1396228300,29250,29250,29250,29250,0
20250227,160000,1396228300,29250,29250,29250,29250,0
20250227,155900,1396228300,29250,29250,29250,29250,0
20250227,155800,1396228300,29250,29250,29250,29250,0
20250227,155700,1396228300,29250,29250,29250,29250,0
20250227,155600,1396228300,29250,29250,29250,29250,0
20250227,155500,1396228300,29250,29250,29250,29250,0
20250227,155400,1396228300,29250,29250,29250,29250,0
20250227,155300,1396228300,29250,29250,29250,29250,0
20250227,155200,1396228300,29250,29250,29250,29250,0
20250227,155100,1396228300,29250,29250,29250,29250,0
20250227,155000,1396228300,29250,29250,29250,29250,0
20250227,154900,1396228300,29250,29250,29250,29250,0
20250227,154800,1396228300,29250,29250,29250,29250,0
20250227,154700,1396228300,29250,29250,29250,29250,0
20250227,154600,1396228300,29250,29250,29250,29250,0
20250227,154500,1396228300,29250,29250,29250,29250,0
20250227,154400,1396228300,29250,29250,29250,29250,0
20250227,154300,1396228300,29250,29250,29250,29250,0
20250227,154200,1396228300,29250,29250,29250,29250,0
20250227,154100,1396228300,29250,29250,29250,29250,0
20250227,154000,1396228300,29250,29250,29250,29250,0
20250227,153900,1396228300,29250,29250,29250,29250,0
20250227,153800,1396228300,29250,29250,29250,29250,0
20250227,153700,1396228300,29250,29250,29250,29250,0
20250227,153600,1396228300,29250,29250,29250,29250,356
20250227,153500,1396228300,29250,29250,29250,29250,0
20250227,153400,1396228300,29250,29250,29250,29250,0
20250227,153300,1396228300,29250,29250,29250,29250,0
20250227,153200,1396228300,29250,29250,29250,29250,0
20250227,153100,1396228300,29250,29250,29250,29250,0
20250227,153000,1396228300,29250,29250,29250,29250,356
20250227,152900,1385815300,29250,29250,29250,29250,0
20250227,152800,1385815300,29250,29250,29250,29250,0
20250227,152700,1385815300,29250,29250,29250,29250,0
20250227,152600,1385815300,29250,29250,29250,29250,0
20250227,152500,1385815300,29250,29250,29250,29250,0
20250227,152400,1385815300,29250,29250,29250,29250,0
20250227,152300,1385815300,29250,29250,29250,29250,0
20250227,152200,1385815300,29250,29250,29250,29250,0
20250227,152100,1385815300,29250,29250,29250,29250,0
20250227,152000,1385815300,29250,29250,29250,29250,0
20250227,151900,1385815300,29250,29300,29300,29250,128
20250227,151800,1382065350,29300,29350,29350,29300,6
20250227,151700,1381889500,29300,29300,29300,29300,0
20250227,151600,1381889500,29300,29250,29300,29250,121
20250227,151500,1378344300,29300,29250,29300,29250,196
20250227,151400,1372601700,29300,29300,29300,29300,375
20250227,151300,1361614200,29250,29250,29250,29250,0
20250227,151200,1361614200,29250,29300,29300,29250,30
20250227,151100,1360736450,29300,29300,29300,29300,6
20250227,151000,1360560650,29300,29250,29300,29250,6
20250227,150900,1360384900,29250,29300,29300,29250,117
20250227,150800,1356957800,29300,29300,29300,29300,1
20250227,150700,1356928500,29300,29300,29300,29300,50
20250227,150600,1355463500,29300,29300,29300,29300,4
20250227,150500,1355346300,29300,29300,29300,29300,5
20250227,150400,1355199800,29300,29300,29300,29300,88
20250227,150300,1352621400,29350,29350,29350,29350,0
20250227,150200,1352621400,29350,29300,29350,29300,33
20250227,150100,1351653350,29250,29250,29250,29250,0
20250227,150000,1351653350,29250,29250,29250,29250,1
20250227,145900,1351624100,29300,29300,29300,29300,0
20250227,145800,1351624100,29300,29300,29300,29300,24
20250227,145700,1350920900,29250,29250,29250,29250,15
20250227,145600,1350482150,29300,29300,29300,29300,1
20250227,145500,1350452850,29300,29300,29300,29300,107
20250227,145400,1347317750,29300,29300,29300,29300,10
20250227,145300,1347024750,29350,29350,29350,29350,37
20250227,145200,1345938800,29350,29350,29350,29350,2
20250227,145100,1345880100,29250,29300,29300,29250,86
20250227,145000,1343364100,29250,29300,29350,29250,42
20250227,144900,1342134000,29300,29300,29300,29300,63
20250227,144800,1340288100,29300,29300,29300,29300,23
20250227,144700,1339614200,29250,29250,29250,29250,53
20250227,144600,1338063950,29250,29250,29250,29250,1
20250227,144500,1338034700,29350,29250,29350,29250,6
20250227,144400,1337858700,29250,29250,29250,29250,10
20250227,144300,1337566200,29300,29300,29300,29300,0
20250227,144200,1337566200,29300,29250,29300,29250,3
20250227,144100,1337478400,29250,29250,29250,29250,5
20250227,144000,1337332150,29250,29250,29250,29250,10
20250227,143900,1337039650,29250,29250,29250,29250,2
20250227,143800,1336981150,29250,29250,29250,29250,1
20250227,143700,1336951900,29250,29250,29250,29250,0
20250227,143600,1336951900,29250,29200,29250,29200,6
20250227,143500,1336776450,29200,29250,29250,29200,8
20250227,143400,1336542800,29250,29250,29250,29250,13
20250227,143300,1336162550,29250,29250,29250,29250,4
20250227,143200,1336045550,29250,29250,29250,29250,10
20250227,143100,1335753050,29250,29250,29250,29250,0
20250227,143000,1335753050,29250,29250,29250,29250,20
20250227,142900,1335168050,29400,29300,29400,29300,100
20250227,142800,1332232200,29250,29250,29250,29250,20
20250227,142700,1331647200,29250,29250,29250,29250,20
20250227,142600,1331062200,29250,29250,29250,29250,40
20250227,142500,1329892200,29200,29200,29200,29200,20
20250227,142400,1329308200,29200,29250,29350,29200,85
20250227,142300,1326824900,29250,29250,29250,29250,20
20250227,142200,1326239900,29250,29250,29250,29250,15
20250227,142100,1325801150,29200,29250,29250,29200,26
20250227,142000,1325041650,29250,29200,29250,29200,38
20250227,141900,1323931650,29200,29200,29250,29200,28
20250227,141800,1323114000,29200,29150,29200,29100,32
20250227,141700,1322181200,29100,29100,29100,29100,126
20250227,141600,1318514600,29100,29200,29200,29100,920
20250227,141500,1291703350,29200,29250,29250,29200,222
20250227,141400,1285220800,29200,29200,29250,29200,22
20250227,141300,1284578350,29250,29200,29250,29200,25
20250227,141200,1283848100,29200,29200,29200,29200,20
20250227,141100,1283264100,29200,29200,29200,29200,20
20250227,141000,1282680100,29200,29200,29200,29200,25
20250227,140900,1281950100,29250,29200,29250,29200,21
20250227,140800,1281336850,29250,29250,29250,29250,21
20250227,140700,1280722600,29200,29250,29250,29200,48
20250227,140600,1279319600,29200,29200,29200,29200,21
20250227,140500,1278706400,29200,29250,29250,29200,49
20250227,140400,1277274600,29200,29200,29200,29200,20
20250227,140300,1276690600,29200,29200,29200,29200,20
20250227,140200,1276106600,29200,29200,29200,29200,20
20250227,140100,1275522600,29250,29200,29250,29200,21
20250227,140000,1274909350,29200,29200,29200,29200,6
20250227,135900,1274734150,29200,29250,29250,29200,112
20250227,135800,1271463600,29250,29300,29300,29250,15
20250227,135700,1271024750,29250,29250,29250,29250,72
20250227,135600,1268918750,29250,29250,29250,29250,53
20250227,135500,1267368500,29300,29300,29300,29250,42
20250227,135400,1266138950,29300,29300,29300,29300,18
20250227,135300,1265611550,29300,29300,29300,29300,25
20250227,135200,1264879050,29300,29300,29300,29300,142
20250227,135100,1260718450,29250,29250,29250,29250,43
20250227,135000,1259460700,29200,29300,29300,29200,91
20250227,134900,1256798400,29200,29200,29200,29200,95
20250227,134800,1254024400,29200,29200,29250,29200,43
20250227,134700,1252768550,29200,29200,29200,29200,65
20250227,134600,1250870550,29200,29200,29200,29200,98
20250227,134500,1248008950,29200,29150,29200,29150,44
20250227,134400,1246726300,29150,29150,29150,29150,42
20250227,134300,1245502000,29150,29150,29150,29150,190
20250227,134200,1239963500,29150,29150,29150,29150,33
20250227,134100,1239001550,29150,29150,29300,29150,96
20250227,134000,1236201650,29100,29100,29150,29100,38
20250227,133900,1235095750,29150,29150,29150,29150,226
20250227,133800,1228507850,29150,29200,29200,29150,35
20250227,133700,1227487500,29150,29150,29300,29150,267
20250227,133600,1219674450,29150,29150,29250,29150,103
20250227,133500,1216671000,29300,29250,29300,29150,895
20250227,133400,1190541900,29250,29250,29250,29250,34
20250227,133300,1189547400,29250,29300,29300,29250,1036
20250227,133200,1159243650,29300,29300,29300,29300,70
20250227,133100,1157192650,29300,29300,29300,29300,28
20250227,133000,1156372250,29300,29350,29350,29300,17
20250227,132900,1155874050,29300,29300,29300,29300,50
20250227,132800,1154409050,29300,29300,29300,29300,76
20250227,132700,1152182250,29300,29300,29300,29300,41
20250227,132600,1150980950,29350,29300,29350,29300,45
20250227,132500,1149662400,29250,29250,29250,29250,36
20250227,132400,1148609400,29350,29300,29350,29250,29
20250227,132300,1147760100,29250,29300,29300,29250,1374
20250227,132200,1107564350,29300,29300,29300,29300,65
20250227,132100,1105659850,29300,29300,29300,29300,43
20250227,132000,1104399950,29300,29300,29300,29300,43
20250227,131900,1103140050,29300,29300,29300,29300,50
20250227,131800,1101675050,29300,29300,29300,29300,35
20250227,131700,1100649550,29300,29300,29300,29300,27
20250227,131600,1099858450,29300,29300,29300,29300,59
20250227,131500,1098129750,29300,29300,29300,29300,44
20250227,131400,1096840550,29300,29300,29300,29300,39
20250227,131300,1095697850,29300,29300,29300,29300,81
20250227,131200,1093324550,29300,29300,29300,29300,117
20250227,131100,1089896450,29300,29300,29300,29300,46
20250227,131000,1088548650,29300,29300,29300,29300,82
20250227,130900,1086146050,29300,29300,29300,29300,46
20250227,130800,1084798250,29300,29500,29500,29300,23
20250227,130700,1084123750,29300,29500,29500,29300,246
20250227,130600,1076875950,29300,29300,29350,29250,239
20250227,130500,1069872300,29250,29300,29300,29250,286
20250227,130400,1061493500,29250,29250,29250,29250,72
20250227,130300,1059387500,29250,29250,29300,29250,274
20250227,130200,1051368500,29300,29250,29300,29250,74
20250227,130100,1049201100,29300,29300,29300,29250,205
20250227,130000,1043195600,29300,29350,29400,29300,121
20250227,125900,1039649200,29300,29300,29300,29300,36
20250227,125800,1038594400,29300,29350,29400,29300,910
20250227,125700,1011888550,29350,29350,29350,29350,364
20250227,125600,1001205150,29400,29400,29400,29350,1195
20250227,125500,966086100,29400,29400,29400,29400,221
20250227,125400,959588700,29400,29400,29400,29400,139
20250227,125300,955502100,29400,29400,29400,29400,927
20250227,125200,928248300,29400,29500,29500,29400,25
20250227,125100,927512900,29500,29500,29500,29400,141
20250227,125000,923363300,29450,29450,29450,29450,2936
20250227,124900,836898100,29450,29450,29450,29450,42
20250227,124800,835661200,29450,29450,29450,29450,20
20250227,124700,835072200,29450,29500,29500,29450,51
20250227,124600,833570200,29500,29500,29500,29450,228
20250227,124500,826855200,29450,29450,29450,29450,20
20250227,124400,826266200,29450,29500,29500,29450,220
20250227,124300,819777200,29450,29450,29450,29450,104
20250227,124200,816714400,29450,29450,29450,29450,20
20250227,124100,816125400,29500,29450,29500,29450,21
20250227,124000,815505950,29450,29500,29500,29450,60
20250227,123900,813736950,29450,29500,29500,29450,24
20250227,123800,813029950,29500,29450,29500,29450,190
20250227,123700,807425950,29450,29450,29500,29450,88
20250227,123600,804831000,29450,29450,29450,29450,20
20250227,123500,804242000,29450,29450,29450,29450,148
20250227,123400,799883400,29450,29500,29500,29450,84
20250227,123300,797405450,29500,29500,29500,29500,324
20250227,123200,787847450,29500,29500,29500,29500,120
20250227,123100,784307450,29500,29500,29500,29500,14
20250227,123000,783894450,29500,29500,29500,29500,0
20250227,122900,783894450,29500,29500,29500,29500,110
20250227,122800,780649450,29450,29450,29500,29450,65
20250227,122700,778734150,29450,29450,29450,29450,100
20250227,122600,775789150,29450,29450,29500,29450,210
20250227,122500,769594650,29500,29500,29500,29500,0
20250227,122400,769594650,29500,29500,29500,29500,0
20250227,122300,769594650,29500,29500,29500,29500,0
20250227,122200,769594650,29500,29500,29500,29500,51
20250227,122100,768090150,29500,29500,29500,29500,0
20250227,122000,768090150,29500,29500,29500,29500,202
20250227,121900,762131150,29500,29500,29500,29450,365
20250227,121800,751371850,29450,29450,29450,29450,77
20250227,121700,749104200,29500,29500,29500,29500,5
20250227,121600,748956700,29500,29450,29500,29450,2
20250227,121500,748897750,29500,29500,29500,29500,1
20250227,121400,748868250,29450,29500,29500,29450,3
20250227,121300,748779800,29500,29500,29500,29500,0
20250227,121200,748779800,29500,29500,29500,29500,0
20250227,121100,748779800,29500,29500,29500,29500,0
20250227,121000,748779800,29500,29450,29500,29450,40
20250227,120900,747601700,29500,29500,29500,29500,1
20250227,120800,747572200,29450,29450,29500,29450,163
20250227,120700,742771300,29500,29500,29500,29500,20
20250227,120600,742181300,29450,29450,29450,29450,0
20250227,120500,742181300,29450,29450,29500,29450,45
20250227,120400,740854550,29500,29500,29500,29500,50
20250227,120300,739379550,29500,29500,29500,29500,216
20250227,120200,733007550,29500,29500,29500,29500,124
20250227,120100,729349550,29500,29500,29500,29500,13
20250227,120000,728966050,29500,29500,29500,29500,0
20250227,115900,728966050,29500,29500,29500,29500,11
20250227,115800,728641550,29500,29450,29500,29450,102
20250227,115700,725632600,29500,29500,29500,29500,121
20250227,115600,722063100,29450,29450,29450,29450,0
20250227,115500,722063100,29450,29500,29500,29450,31
20250227,115400,721150100,29500,29450,29500,29450,2
20250227,115300,721091150,29500,29500,29500,29500,1
20250227,115200,721061650,29500,29450,29500,29450,38
20250227,115100,719941550,29500,29500,29500,29500,1
20250227,115000,719912050,29450,29500,29500,29450,16
20250227,114900,719440100,29500,29500,29500,29500,1
20250227,114800,719410600,29500,29500,29500,29500,0
20250227,114700,719410600,29500,29500,29500,29500,15
20250227,114600,718968100,29450,29450,29450,29450,25
20250227,114500,718231850,29500,29500,29500,29500,1
20250227,114400,718202350,29500,29500,29500,29500,0
20250227,114300,718202350,29500,29500,29500,29500,0
20250227,114200,718202350,29500,29500,29500,29500,30
20250227,114100,717317350,29500,29500,29500,29500,50
20250227,114000,715842350,29500,29500,29500,29500,2
20250227,113900,715783350,29450,29450,29450,29450,1
20250227,113800,715753900,29500,29500,29500,29500,10
20250227,113700,715458900,29500,29500,29500,29500,387
20250227,113600,704042400,29500,29500,29500,29500,25
20250227,113500,703304900,29500,29500,29500,29500,0
20250227,113400,703304900,29500,29500,29500,29500,1
20250227,113300,703275400,29500,29500,29500,29500,413
20250227,113200,691091900,29500,29500,29500,29500,681
20250227,113100,671002400,29500,29500,29500,29500,50
20250227,113000,669527400,29500,29500,29500,29500,1
20250227,112900,669497900,29550,29550,29550,29500,34
20250227,112800,668493300,29500,29500,29500,29500,30
20250227,112700,667608300,29550,29550,29550,29550,5
20250227,112600,667460550,29500,29550,29550,29500,180
20250227,112500,662144650,29550,29550,29550,29550,0
20250227,112400,662144650,29550,29550,29550,29550,1
20250227,112300,662115100,29550,29550,29550,29550,0
20250227,112200,662115100,29550,29550,29550,29550,3
20250227,112100,662026450,29500,29500,29500,29500,216
20250227,112000,655654450,29500,29500,29500,29500,32
20250227,111900,654710450,29500,29500,29500,29500,68
20250227,111800,652704450,29500,29500,29500,29500,0
20250227,111700,652704450,29500,29500,29500,29500,51
20250227,111600,651199950,29450,29450,29450,29450,0
20250227,111500,651199950,29450,29500,29500,29450,150
20250227,111400,646782400,29450,29450,29450,29450,36
20250227,111300,645722200,29450,29550,29550,29450,6
20250227,111200,645545000,29550,29550,29550,29550,104
20250227,111100,642471800,29450,29450,29450,29450,0
20250227,111000,642471800,29450,29450,29450,29450,1
20250227,110900,642442350,29500,29500,29500,29500,32
20250227,110800,641498350,29450,29500,29500,29450,214
20250227,110700,635194100,29450,29600,29600,29450,1817
20250227,110600,581554000,29600,29600,29600,29600,1
20250227,110500,581524400,29600,29600,29600,29600,11
20250227,110400,581198800,29600,29600,29600,29600,1
20250227,110300,581169200,29600,29600,29600,29600,100
20250227,110200,578209200,29550,29550,29550,29550,153
20250227,110100,573688050,29600,29600,29600,29600,0
20250227,110000,573688050,29600,29600,29600,29600,51
20250227,105900,572178450,29550,29550,29550,29550,10
20250227,105800,571882950,29550,29550,29550,29550,18
20250227,105700,571351050,29550,29550,29550,29550,210
20250227,105600,565145550,29550,29550,29550,29550,0
20250227,105500,565145550,29550,29550,29550,29550,1
20250227,105400,565116000,29550,29550,29550,29550,9
20250227,105300,564850050,29550,29600,29600,29550,53
20250227,105200,563281400,29600,29600,29600,29600,139
20250227,105100,559167000,29600,29600,29600,29600,0
20250227,105000,559167000,29600,29600,29650,29600,150
20250227,104900,554726950,29600,29600,29600,29600,19
20250227,104800,554164550,29600,29650,29650,29600,14
20250227,104700,553749500,29600,29650,29650,29600,696
20250227,104600,533133450,29700,29750,29750,29700,650
20250227,104500,513823150,29750,29800,29800,29750,411
20250227,104400,501595850,29800,29800,29800,29800,0
20250227,104300,501595850,29800,29800,29800,29800,20
20250227,104200,500999850,29800,29800,29800,29800,185
20250227,104100,495486850,29800,29800,29800,29800,19
20250227,104000,494920650,29800,29800,29800,29800,131
20250227,103900,491016850,29800,29800,29800,29800,0
20250227,103800,491016850,29800,29800,29800,29800,113
20250227,103700,487649450,29800,29800,29800,29800,4
20250227,103600,487530250,29800,29800,29800,29800,545
20250227,103500,471289250,29850,29800,29850,29800,20
20250227,103400,470693200,29800,29800,29800,29800,15
20250227,103300,470246200,29800,29850,29850,29750,1113
20250227,103200,437052850,29850,29850,29850,29850,8
20250227,103100,436814050,29900,29900,29900,29900,6
20250227,103000,436634650,29900,29900,29900,29900,149
20250227,102900,432179550,29900,29900,29900,29900,134
20250227,102800,428172950,29850,29850,29850,29850,240
20250227,102700,421008950,29900,29900,29900,29900,469
20250227,102600,406985850,29950,29950,29950,29950,0
20250227,102500,406985850,29950,29950,29950,29950,2
20250227,102400,406925950,29950,29950,29950,29950,0
20250227,102300,406925950,29950,29950,29950,29950,240
20250227,102200,399737950,30000,30000,30000,30000,0
20250227,102100,399737950,30000,30000,30000,30000,1
20250227,102000,399707950,30000,30000,30000,30000,3
20250227,101900,399617950,30000,30000,30000,30000,0
20250227,101800,399617950,30000,30000,30000,30000,0
20250227,101700,399617950,30000,30000,30000,30000,100
20250227,101600,396617950,30000,30000,30000,30000,24
20250227,101500,395897950,30000,30000,30000,30000,5
20250227,101400,395747950,30000,30000,30000,30000,0
20250227,101300,395747950,30000,29950,30000,29950,41
20250227,101200,394518000,30000,30000,30000,30000,3
20250227,101100,394428000,29950,29950,29950,29950,0
20250227,101000,394428000,29950,29950,29950,29950,15
20250227,100900,393978750,30000,30050,30050,30000,52
20250227,100800,392416800,29950,29950,29950,29950,135
20250227,100700,388373550,30000,30000,30000,30000,308
20250227,100600,379133550,30000,30000,30000,30000,270
20250227,100500,371033550,30000,30050,30050,30000,342
20250227,100400,360756500,30150,30150,30150,30150,11
20250227,100300,360424850,30100,30100,30100,30100,322
20250227,100200,350732650,30100,30100,30100,30100,264
20250227,100100,342786250,30000,30000,30000,30000,231
20250227,100000,335856250,30000,30000,30000,30000,16
20250227,095900,335376250,30000,29950,30000,29950,11
20250227,095800,335046300,29950,29950,29950,29950,434
20250227,095700,322048000,29900,29900,29900,29900,44
20250227,095600,320732400,29950,29950,29950,29950,1
20250227,095500,320702450,29900,29900,29900,29900,0
20250227,095400,320702450,29900,29900,29900,29900,0
20250227,095300,320702450,29900,29900,29900,29900,200
20250227,095200,314722450,29900,29900,29900,29900,1
20250227,095100,314692550,29900,29900,29900,29900,44
20250227,095000,313376950,29850,29900,29900,29850,1245
20250227,094900,276163400,29950,29950,29950,29950,20
20250227,094800,275564400,29900,29950,29950,29900,16
20250227,094700,275085700,29950,29950,29950,29950,0
20250227,094600,275085700,29950,29950,29950,29950,10
20250227,094500,274786200,29900,29950,29950,29900,207
20250227,094400,268596650,29950,29900,29950,29900,111
20250227,094300,265272450,29900,29900,29900,29900,0
20250227,094200,265272450,29900,29900,29900,29900,0
20250227,094100,265272450,29900,29950,29950,29900,722
20250227,094000,243651300,29950,30000,30000,29950,942
20250227,093900,215438350,30000,29950,30000,29950,142
20250227,093800,211180250,29950,30000,30000,29950,343
20250227,093700,200892700,30000,30150,30150,30000,2
20250227,093600,200832550,30050,30100,30100,30000,250
20250227,093500,193316800,30100,30150,30150,30000,4
20250227,093400,193196400,30000,30000,30000,30000,0
20250227,093300,193196400,30000,30150,30150,30000,26
20250227,093200,192415950,30100,30000,30100,29950,725
20250227,093100,170626500,30000,30000,30100,30000,126
20250227,093000,166846200,30150,30150,30150,30150,5
20250227,092900,166695450,30000,30000,30000,30000,1
20250227,092800,166665450,30050,30050,30050,30050,300
20250227,092700,157650450,30000,30000,30000,30000,10
20250227,092600,157350450,30000,30000,30000,30000,9
20250227,092500,157080450,30050,30050,30050,30050,0
20250227,092400,157080450,30050,30050,30050,30050,0
20250227,092300,157080450,30050,30000,30050,29950,921
20250227,092200,129450500,30050,30050,30050,30050,110
20250227,092100,126145000,30200,30200,30200,30200,0
20250227,092000,126145000,30200,30100,30200,30100,45
20250227,091900,124790000,30000,30000,30000,30000,80
20250227,091800,122390000,30000,30100,30100,30000,1121
20250227,091700,88702950,30100,30150,30150,30100,42
20250227,091600,87436700,30150,30150,30150,30150,70
20250227,091500,85326200,30150,30150,30150,30150,25
20250227,091400,84572450,30200,30200,30200,30200,96
20250227,091300,81673250,30200,30150,30200,30150,11
20250227,091200,81341550,30150,30150,30150,30150,1
20250227,091100,81311400,30150,30100,30150,30100,75
20250227,091000,79052650,30100,30200,30200,30100,28
20250227,090900,78207450,30200,30100,30200,30050,135
20250227,090800,74143700,30100,30100,30100,30100,68
20250227,090700,72096900,30200,30200,30200,30200,7
20250227,090600,71885500,30200,30300,30300,30200,60
20250227,090500,70073400,30400,30400,30400,30400,10
20250227,090400,69769400,30400,30400,30400,30400,1
20250227,090300,69739000,30100,30200,30450,30100,231
20250227,090200,62760000,30250,30150,30250,30100,347
20250227,090100,52290400,30150,30150,30450,30000,954
20250227,090000,23545850,30200,30400,30450,30200,778
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 183600 1396228300 29250 29250 29250 29250 356
3 20250227 183500 1396228300 29250 29250 29250 29250 0
4 20250227 183400 1396228300 29250 29250 29250 29250 0
5 20250227 183300 1396228300 29250 29250 29250 29250 0
6 20250227 183200 1396228300 29250 29250 29250 29250 0
7 20250227 183100 1396228300 29250 29250 29250 29250 0
8 20250227 183000 1396228300 29250 29250 29250 29250 0
9 20250227 182900 1396228300 29250 29250 29250 29250 0
10 20250227 182800 1396228300 29250 29250 29250 29250 0
11 20250227 182700 1396228300 29250 29250 29250 29250 0
12 20250227 182600 1396228300 29250 29250 29250 29250 0
13 20250227 182500 1396228300 29250 29250 29250 29250 0
14 20250227 182400 1396228300 29250 29250 29250 29250 0
15 20250227 182300 1396228300 29250 29250 29250 29250 0
16 20250227 182200 1396228300 29250 29250 29250 29250 0
17 20250227 182100 1396228300 29250 29250 29250 29250 0
18 20250227 182000 1396228300 29250 29250 29250 29250 0
19 20250227 181900 1396228300 29250 29250 29250 29250 0
20 20250227 181800 1396228300 29250 29250 29250 29250 0
21 20250227 181700 1396228300 29250 29250 29250 29250 0
22 20250227 181600 1396228300 29250 29250 29250 29250 0
23 20250227 181500 1396228300 29250 29250 29250 29250 0
24 20250227 181400 1396228300 29250 29250 29250 29250 0
25 20250227 181300 1396228300 29250 29250 29250 29250 0
26 20250227 181200 1396228300 29250 29250 29250 29250 0
27 20250227 181100 1396228300 29250 29250 29250 29250 0
28 20250227 181000 1396228300 29250 29250 29250 29250 0
29 20250227 180900 1396228300 29250 29250 29250 29250 0
30 20250227 180800 1396228300 29250 29250 29250 29250 0
31 20250227 180700 1396228300 29250 29250 29250 29250 0
32 20250227 180600 1396228300 29250 29250 29250 29250 356
33 20250227 180500 1396228300 29250 29250 29250 29250 0
34 20250227 180400 1396228300 29250 29250 29250 29250 0
35 20250227 180300 1396228300 29250 29250 29250 29250 0
36 20250227 180200 1396228300 29250 29250 29250 29250 0
37 20250227 180100 1396228300 29250 29250 29250 29250 0
38 20250227 180000 1396228300 29250 29250 29250 29250 0
39 20250227 175900 1396228300 29250 29250 29250 29250 0
40 20250227 175800 1396228300 29250 29250 29250 29250 0
41 20250227 175700 1396228300 29250 29250 29250 29250 0
42 20250227 175600 1396228300 29250 29250 29250 29250 0
43 20250227 175500 1396228300 29250 29250 29250 29250 0
44 20250227 175400 1396228300 29250 29250 29250 29250 0
45 20250227 175300 1396228300 29250 29250 29250 29250 0
46 20250227 175200 1396228300 29250 29250 29250 29250 0
47 20250227 175100 1396228300 29250 29250 29250 29250 0
48 20250227 175000 1396228300 29250 29250 29250 29250 0
49 20250227 174900 1396228300 29250 29250 29250 29250 0
50 20250227 174800 1396228300 29250 29250 29250 29250 0
51 20250227 174700 1396228300 29250 29250 29250 29250 0
52 20250227 174600 1396228300 29250 29250 29250 29250 0
53 20250227 174500 1396228300 29250 29250 29250 29250 0
54 20250227 174400 1396228300 29250 29250 29250 29250 0
55 20250227 174300 1396228300 29250 29250 29250 29250 0
56 20250227 174200 1396228300 29250 29250 29250 29250 0
57 20250227 174100 1396228300 29250 29250 29250 29250 0
58 20250227 174000 1396228300 29250 29250 29250 29250 0
59 20250227 173900 1396228300 29250 29250 29250 29250 0
60 20250227 173800 1396228300 29250 29250 29250 29250 0
61 20250227 173700 1396228300 29250 29250 29250 29250 0
62 20250227 173600 1396228300 29250 29250 29250 29250 356
63 20250227 173500 1396228300 29250 29250 29250 29250 0
64 20250227 173400 1396228300 29250 29250 29250 29250 0
65 20250227 173300 1396228300 29250 29250 29250 29250 0
66 20250227 173200 1396228300 29250 29250 29250 29250 0
67 20250227 173100 1396228300 29250 29250 29250 29250 0
68 20250227 173000 1396228300 29250 29250 29250 29250 0
69 20250227 172900 1396228300 29250 29250 29250 29250 0
70 20250227 172800 1396228300 29250 29250 29250 29250 0
71 20250227 172700 1396228300 29250 29250 29250 29250 0
72 20250227 172600 1396228300 29250 29250 29250 29250 0
73 20250227 172500 1396228300 29250 29250 29250 29250 0
74 20250227 172400 1396228300 29250 29250 29250 29250 0
75 20250227 172300 1396228300 29250 29250 29250 29250 0
76 20250227 172200 1396228300 29250 29250 29250 29250 0
77 20250227 172100 1396228300 29250 29250 29250 29250 0
78 20250227 172000 1396228300 29250 29250 29250 29250 0
79 20250227 171900 1396228300 29250 29250 29250 29250 0
80 20250227 171800 1396228300 29250 29250 29250 29250 0
81 20250227 171700 1396228300 29250 29250 29250 29250 0
82 20250227 171600 1396228300 29250 29250 29250 29250 0
83 20250227 171500 1396228300 29250 29250 29250 29250 0
84 20250227 171400 1396228300 29250 29250 29250 29250 0
85 20250227 171300 1396228300 29250 29250 29250 29250 0
86 20250227 171200 1396228300 29250 29250 29250 29250 0
87 20250227 171100 1396228300 29250 29250 29250 29250 0
88 20250227 171000 1396228300 29250 29250 29250 29250 0
89 20250227 170900 1396228300 29250 29250 29250 29250 0
90 20250227 170800 1396228300 29250 29250 29250 29250 0
91 20250227 170700 1396228300 29250 29250 29250 29250 0
92 20250227 170600 1396228300 29250 29250 29250 29250 356
93 20250227 170500 1396228300 29250 29250 29250 29250 0
94 20250227 170400 1396228300 29250 29250 29250 29250 0
95 20250227 170300 1396228300 29250 29250 29250 29250 0
96 20250227 170200 1396228300 29250 29250 29250 29250 0
97 20250227 170100 1396228300 29250 29250 29250 29250 0
98 20250227 170000 1396228300 29250 29250 29250 29250 0
99 20250227 165900 1396228300 29250 29250 29250 29250 0
100 20250227 165800 1396228300 29250 29250 29250 29250 0
101 20250227 165700 1396228300 29250 29250 29250 29250 0
102 20250227 165600 1396228300 29250 29250 29250 29250 0
103 20250227 165500 1396228300 29250 29250 29250 29250 0
104 20250227 165400 1396228300 29250 29250 29250 29250 0
105 20250227 165300 1396228300 29250 29250 29250 29250 0
106 20250227 165200 1396228300 29250 29250 29250 29250 0
107 20250227 165100 1396228300 29250 29250 29250 29250 0
108 20250227 165000 1396228300 29250 29250 29250 29250 0
109 20250227 164900 1396228300 29250 29250 29250 29250 0
110 20250227 164800 1396228300 29250 29250 29250 29250 0
111 20250227 164700 1396228300 29250 29250 29250 29250 0
112 20250227 164600 1396228300 29250 29250 29250 29250 0
113 20250227 164500 1396228300 29250 29250 29250 29250 0
114 20250227 164400 1396228300 29250 29250 29250 29250 0
115 20250227 164300 1396228300 29250 29250 29250 29250 0
116 20250227 164200 1396228300 29250 29250 29250 29250 0
117 20250227 164100 1396228300 29250 29250 29250 29250 0
118 20250227 164000 1396228300 29250 29250 29250 29250 0
119 20250227 163900 1396228300 29250 29250 29250 29250 0
120 20250227 163800 1396228300 29250 29250 29250 29250 0
121 20250227 163700 1396228300 29250 29250 29250 29250 0
122 20250227 163600 1396228300 29250 29250 29250 29250 356
123 20250227 163500 1396228300 29250 29250 29250 29250 0
124 20250227 163400 1396228300 29250 29250 29250 29250 0
125 20250227 163300 1396228300 29250 29250 29250 29250 0
126 20250227 163200 1396228300 29250 29250 29250 29250 0
127 20250227 163100 1396228300 29250 29250 29250 29250 0
128 20250227 163000 1396228300 29250 29250 29250 29250 0
129 20250227 162900 1396228300 29250 29250 29250 29250 0
130 20250227 162800 1396228300 29250 29250 29250 29250 0
131 20250227 162700 1396228300 29250 29250 29250 29250 0
132 20250227 162600 1396228300 29250 29250 29250 29250 0
133 20250227 162500 1396228300 29250 29250 29250 29250 0
134 20250227 162400 1396228300 29250 29250 29250 29250 0
135 20250227 162300 1396228300 29250 29250 29250 29250 0
136 20250227 162200 1396228300 29250 29250 29250 29250 0
137 20250227 162100 1396228300 29250 29250 29250 29250 0
138 20250227 162000 1396228300 29250 29250 29250 29250 0
139 20250227 161900 1396228300 29250 29250 29250 29250 0
140 20250227 161800 1396228300 29250 29250 29250 29250 0
141 20250227 161700 1396228300 29250 29250 29250 29250 0
142 20250227 161600 1396228300 29250 29250 29250 29250 0
143 20250227 161500 1396228300 29250 29250 29250 29250 0
144 20250227 161400 1396228300 29250 29250 29250 29250 0
145 20250227 161300 1396228300 29250 29250 29250 29250 0
146 20250227 161200 1396228300 29250 29250 29250 29250 0
147 20250227 161100 1396228300 29250 29250 29250 29250 0
148 20250227 161000 1396228300 29250 29250 29250 29250 0
149 20250227 160900 1396228300 29250 29250 29250 29250 0
150 20250227 160800 1396228300 29250 29250 29250 29250 0
151 20250227 160700 1396228300 29250 29250 29250 29250 0
152 20250227 160600 1396228300 29250 29250 29250 29250 356
153 20250227 160500 1396228300 29250 29250 29250 29250 0
154 20250227 160400 1396228300 29250 29250 29250 29250 0
155 20250227 160300 1396228300 29250 29250 29250 29250 0
156 20250227 160200 1396228300 29250 29250 29250 29250 0
157 20250227 160100 1396228300 29250 29250 29250 29250 0
158 20250227 160000 1396228300 29250 29250 29250 29250 0
159 20250227 155900 1396228300 29250 29250 29250 29250 0
160 20250227 155800 1396228300 29250 29250 29250 29250 0
161 20250227 155700 1396228300 29250 29250 29250 29250 0
162 20250227 155600 1396228300 29250 29250 29250 29250 0
163 20250227 155500 1396228300 29250 29250 29250 29250 0
164 20250227 155400 1396228300 29250 29250 29250 29250 0
165 20250227 155300 1396228300 29250 29250 29250 29250 0
166 20250227 155200 1396228300 29250 29250 29250 29250 0
167 20250227 155100 1396228300 29250 29250 29250 29250 0
168 20250227 155000 1396228300 29250 29250 29250 29250 0
169 20250227 154900 1396228300 29250 29250 29250 29250 0
170 20250227 154800 1396228300 29250 29250 29250 29250 0
171 20250227 154700 1396228300 29250 29250 29250 29250 0
172 20250227 154600 1396228300 29250 29250 29250 29250 0
173 20250227 154500 1396228300 29250 29250 29250 29250 0
174 20250227 154400 1396228300 29250 29250 29250 29250 0
175 20250227 154300 1396228300 29250 29250 29250 29250 0
176 20250227 154200 1396228300 29250 29250 29250 29250 0
177 20250227 154100 1396228300 29250 29250 29250 29250 0
178 20250227 154000 1396228300 29250 29250 29250 29250 0
179 20250227 153900 1396228300 29250 29250 29250 29250 0
180 20250227 153800 1396228300 29250 29250 29250 29250 0
181 20250227 153700 1396228300 29250 29250 29250 29250 0
182 20250227 153600 1396228300 29250 29250 29250 29250 356
183 20250227 153500 1396228300 29250 29250 29250 29250 0
184 20250227 153400 1396228300 29250 29250 29250 29250 0
185 20250227 153300 1396228300 29250 29250 29250 29250 0
186 20250227 153200 1396228300 29250 29250 29250 29250 0
187 20250227 153100 1396228300 29250 29250 29250 29250 0
188 20250227 153000 1396228300 29250 29250 29250 29250 356
189 20250227 152900 1385815300 29250 29250 29250 29250 0
190 20250227 152800 1385815300 29250 29250 29250 29250 0
191 20250227 152700 1385815300 29250 29250 29250 29250 0
192 20250227 152600 1385815300 29250 29250 29250 29250 0
193 20250227 152500 1385815300 29250 29250 29250 29250 0
194 20250227 152400 1385815300 29250 29250 29250 29250 0
195 20250227 152300 1385815300 29250 29250 29250 29250 0
196 20250227 152200 1385815300 29250 29250 29250 29250 0
197 20250227 152100 1385815300 29250 29250 29250 29250 0
198 20250227 152000 1385815300 29250 29250 29250 29250 0
199 20250227 151900 1385815300 29250 29300 29300 29250 128
200 20250227 151800 1382065350 29300 29350 29350 29300 6
201 20250227 151700 1381889500 29300 29300 29300 29300 0
202 20250227 151600 1381889500 29300 29250 29300 29250 121
203 20250227 151500 1378344300 29300 29250 29300 29250 196
204 20250227 151400 1372601700 29300 29300 29300 29300 375
205 20250227 151300 1361614200 29250 29250 29250 29250 0
206 20250227 151200 1361614200 29250 29300 29300 29250 30
207 20250227 151100 1360736450 29300 29300 29300 29300 6
208 20250227 151000 1360560650 29300 29250 29300 29250 6
209 20250227 150900 1360384900 29250 29300 29300 29250 117
210 20250227 150800 1356957800 29300 29300 29300 29300 1
211 20250227 150700 1356928500 29300 29300 29300 29300 50
212 20250227 150600 1355463500 29300 29300 29300 29300 4
213 20250227 150500 1355346300 29300 29300 29300 29300 5
214 20250227 150400 1355199800 29300 29300 29300 29300 88
215 20250227 150300 1352621400 29350 29350 29350 29350 0
216 20250227 150200 1352621400 29350 29300 29350 29300 33
217 20250227 150100 1351653350 29250 29250 29250 29250 0
218 20250227 150000 1351653350 29250 29250 29250 29250 1
219 20250227 145900 1351624100 29300 29300 29300 29300 0
220 20250227 145800 1351624100 29300 29300 29300 29300 24
221 20250227 145700 1350920900 29250 29250 29250 29250 15
222 20250227 145600 1350482150 29300 29300 29300 29300 1
223 20250227 145500 1350452850 29300 29300 29300 29300 107
224 20250227 145400 1347317750 29300 29300 29300 29300 10
225 20250227 145300 1347024750 29350 29350 29350 29350 37
226 20250227 145200 1345938800 29350 29350 29350 29350 2
227 20250227 145100 1345880100 29250 29300 29300 29250 86
228 20250227 145000 1343364100 29250 29300 29350 29250 42
229 20250227 144900 1342134000 29300 29300 29300 29300 63
230 20250227 144800 1340288100 29300 29300 29300 29300 23
231 20250227 144700 1339614200 29250 29250 29250 29250 53
232 20250227 144600 1338063950 29250 29250 29250 29250 1
233 20250227 144500 1338034700 29350 29250 29350 29250 6
234 20250227 144400 1337858700 29250 29250 29250 29250 10
235 20250227 144300 1337566200 29300 29300 29300 29300 0
236 20250227 144200 1337566200 29300 29250 29300 29250 3
237 20250227 144100 1337478400 29250 29250 29250 29250 5
238 20250227 144000 1337332150 29250 29250 29250 29250 10
239 20250227 143900 1337039650 29250 29250 29250 29250 2
240 20250227 143800 1336981150 29250 29250 29250 29250 1
241 20250227 143700 1336951900 29250 29250 29250 29250 0
242 20250227 143600 1336951900 29250 29200 29250 29200 6
243 20250227 143500 1336776450 29200 29250 29250 29200 8
244 20250227 143400 1336542800 29250 29250 29250 29250 13
245 20250227 143300 1336162550 29250 29250 29250 29250 4
246 20250227 143200 1336045550 29250 29250 29250 29250 10
247 20250227 143100 1335753050 29250 29250 29250 29250 0
248 20250227 143000 1335753050 29250 29250 29250 29250 20
249 20250227 142900 1335168050 29400 29300 29400 29300 100
250 20250227 142800 1332232200 29250 29250 29250 29250 20
251 20250227 142700 1331647200 29250 29250 29250 29250 20
252 20250227 142600 1331062200 29250 29250 29250 29250 40
253 20250227 142500 1329892200 29200 29200 29200 29200 20
254 20250227 142400 1329308200 29200 29250 29350 29200 85
255 20250227 142300 1326824900 29250 29250 29250 29250 20
256 20250227 142200 1326239900 29250 29250 29250 29250 15
257 20250227 142100 1325801150 29200 29250 29250 29200 26
258 20250227 142000 1325041650 29250 29200 29250 29200 38
259 20250227 141900 1323931650 29200 29200 29250 29200 28
260 20250227 141800 1323114000 29200 29150 29200 29100 32
261 20250227 141700 1322181200 29100 29100 29100 29100 126
262 20250227 141600 1318514600 29100 29200 29200 29100 920
263 20250227 141500 1291703350 29200 29250 29250 29200 222
264 20250227 141400 1285220800 29200 29200 29250 29200 22
265 20250227 141300 1284578350 29250 29200 29250 29200 25
266 20250227 141200 1283848100 29200 29200 29200 29200 20
267 20250227 141100 1283264100 29200 29200 29200 29200 20
268 20250227 141000 1282680100 29200 29200 29200 29200 25
269 20250227 140900 1281950100 29250 29200 29250 29200 21
270 20250227 140800 1281336850 29250 29250 29250 29250 21
271 20250227 140700 1280722600 29200 29250 29250 29200 48
272 20250227 140600 1279319600 29200 29200 29200 29200 21
273 20250227 140500 1278706400 29200 29250 29250 29200 49
274 20250227 140400 1277274600 29200 29200 29200 29200 20
275 20250227 140300 1276690600 29200 29200 29200 29200 20
276 20250227 140200 1276106600 29200 29200 29200 29200 20
277 20250227 140100 1275522600 29250 29200 29250 29200 21
278 20250227 140000 1274909350 29200 29200 29200 29200 6
279 20250227 135900 1274734150 29200 29250 29250 29200 112
280 20250227 135800 1271463600 29250 29300 29300 29250 15
281 20250227 135700 1271024750 29250 29250 29250 29250 72
282 20250227 135600 1268918750 29250 29250 29250 29250 53
283 20250227 135500 1267368500 29300 29300 29300 29250 42
284 20250227 135400 1266138950 29300 29300 29300 29300 18
285 20250227 135300 1265611550 29300 29300 29300 29300 25
286 20250227 135200 1264879050 29300 29300 29300 29300 142
287 20250227 135100 1260718450 29250 29250 29250 29250 43
288 20250227 135000 1259460700 29200 29300 29300 29200 91
289 20250227 134900 1256798400 29200 29200 29200 29200 95
290 20250227 134800 1254024400 29200 29200 29250 29200 43
291 20250227 134700 1252768550 29200 29200 29200 29200 65
292 20250227 134600 1250870550 29200 29200 29200 29200 98
293 20250227 134500 1248008950 29200 29150 29200 29150 44
294 20250227 134400 1246726300 29150 29150 29150 29150 42
295 20250227 134300 1245502000 29150 29150 29150 29150 190
296 20250227 134200 1239963500 29150 29150 29150 29150 33
297 20250227 134100 1239001550 29150 29150 29300 29150 96
298 20250227 134000 1236201650 29100 29100 29150 29100 38
299 20250227 133900 1235095750 29150 29150 29150 29150 226
300 20250227 133800 1228507850 29150 29200 29200 29150 35
301 20250227 133700 1227487500 29150 29150 29300 29150 267
302 20250227 133600 1219674450 29150 29150 29250 29150 103
303 20250227 133500 1216671000 29300 29250 29300 29150 895
304 20250227 133400 1190541900 29250 29250 29250 29250 34
305 20250227 133300 1189547400 29250 29300 29300 29250 1036
306 20250227 133200 1159243650 29300 29300 29300 29300 70
307 20250227 133100 1157192650 29300 29300 29300 29300 28
308 20250227 133000 1156372250 29300 29350 29350 29300 17
309 20250227 132900 1155874050 29300 29300 29300 29300 50
310 20250227 132800 1154409050 29300 29300 29300 29300 76
311 20250227 132700 1152182250 29300 29300 29300 29300 41
312 20250227 132600 1150980950 29350 29300 29350 29300 45
313 20250227 132500 1149662400 29250 29250 29250 29250 36
314 20250227 132400 1148609400 29350 29300 29350 29250 29
315 20250227 132300 1147760100 29250 29300 29300 29250 1374
316 20250227 132200 1107564350 29300 29300 29300 29300 65
317 20250227 132100 1105659850 29300 29300 29300 29300 43
318 20250227 132000 1104399950 29300 29300 29300 29300 43
319 20250227 131900 1103140050 29300 29300 29300 29300 50
320 20250227 131800 1101675050 29300 29300 29300 29300 35
321 20250227 131700 1100649550 29300 29300 29300 29300 27
322 20250227 131600 1099858450 29300 29300 29300 29300 59
323 20250227 131500 1098129750 29300 29300 29300 29300 44
324 20250227 131400 1096840550 29300 29300 29300 29300 39
325 20250227 131300 1095697850 29300 29300 29300 29300 81
326 20250227 131200 1093324550 29300 29300 29300 29300 117
327 20250227 131100 1089896450 29300 29300 29300 29300 46
328 20250227 131000 1088548650 29300 29300 29300 29300 82
329 20250227 130900 1086146050 29300 29300 29300 29300 46
330 20250227 130800 1084798250 29300 29500 29500 29300 23
331 20250227 130700 1084123750 29300 29500 29500 29300 246
332 20250227 130600 1076875950 29300 29300 29350 29250 239
333 20250227 130500 1069872300 29250 29300 29300 29250 286
334 20250227 130400 1061493500 29250 29250 29250 29250 72
335 20250227 130300 1059387500 29250 29250 29300 29250 274
336 20250227 130200 1051368500 29300 29250 29300 29250 74
337 20250227 130100 1049201100 29300 29300 29300 29250 205
338 20250227 130000 1043195600 29300 29350 29400 29300 121
339 20250227 125900 1039649200 29300 29300 29300 29300 36
340 20250227 125800 1038594400 29300 29350 29400 29300 910
341 20250227 125700 1011888550 29350 29350 29350 29350 364
342 20250227 125600 1001205150 29400 29400 29400 29350 1195
343 20250227 125500 966086100 29400 29400 29400 29400 221
344 20250227 125400 959588700 29400 29400 29400 29400 139
345 20250227 125300 955502100 29400 29400 29400 29400 927
346 20250227 125200 928248300 29400 29500 29500 29400 25
347 20250227 125100 927512900 29500 29500 29500 29400 141
348 20250227 125000 923363300 29450 29450 29450 29450 2936
349 20250227 124900 836898100 29450 29450 29450 29450 42
350 20250227 124800 835661200 29450 29450 29450 29450 20
351 20250227 124700 835072200 29450 29500 29500 29450 51
352 20250227 124600 833570200 29500 29500 29500 29450 228
353 20250227 124500 826855200 29450 29450 29450 29450 20
354 20250227 124400 826266200 29450 29500 29500 29450 220
355 20250227 124300 819777200 29450 29450 29450 29450 104
356 20250227 124200 816714400 29450 29450 29450 29450 20
357 20250227 124100 816125400 29500 29450 29500 29450 21
358 20250227 124000 815505950 29450 29500 29500 29450 60
359 20250227 123900 813736950 29450 29500 29500 29450 24
360 20250227 123800 813029950 29500 29450 29500 29450 190
361 20250227 123700 807425950 29450 29450 29500 29450 88
362 20250227 123600 804831000 29450 29450 29450 29450 20
363 20250227 123500 804242000 29450 29450 29450 29450 148
364 20250227 123400 799883400 29450 29500 29500 29450 84
365 20250227 123300 797405450 29500 29500 29500 29500 324
366 20250227 123200 787847450 29500 29500 29500 29500 120
367 20250227 123100 784307450 29500 29500 29500 29500 14
368 20250227 123000 783894450 29500 29500 29500 29500 0
369 20250227 122900 783894450 29500 29500 29500 29500 110
370 20250227 122800 780649450 29450 29450 29500 29450 65
371 20250227 122700 778734150 29450 29450 29450 29450 100
372 20250227 122600 775789150 29450 29450 29500 29450 210
373 20250227 122500 769594650 29500 29500 29500 29500 0
374 20250227 122400 769594650 29500 29500 29500 29500 0
375 20250227 122300 769594650 29500 29500 29500 29500 0
376 20250227 122200 769594650 29500 29500 29500 29500 51
377 20250227 122100 768090150 29500 29500 29500 29500 0
378 20250227 122000 768090150 29500 29500 29500 29500 202
379 20250227 121900 762131150 29500 29500 29500 29450 365
380 20250227 121800 751371850 29450 29450 29450 29450 77
381 20250227 121700 749104200 29500 29500 29500 29500 5
382 20250227 121600 748956700 29500 29450 29500 29450 2
383 20250227 121500 748897750 29500 29500 29500 29500 1
384 20250227 121400 748868250 29450 29500 29500 29450 3
385 20250227 121300 748779800 29500 29500 29500 29500 0
386 20250227 121200 748779800 29500 29500 29500 29500 0
387 20250227 121100 748779800 29500 29500 29500 29500 0
388 20250227 121000 748779800 29500 29450 29500 29450 40
389 20250227 120900 747601700 29500 29500 29500 29500 1
390 20250227 120800 747572200 29450 29450 29500 29450 163
391 20250227 120700 742771300 29500 29500 29500 29500 20
392 20250227 120600 742181300 29450 29450 29450 29450 0
393 20250227 120500 742181300 29450 29450 29500 29450 45
394 20250227 120400 740854550 29500 29500 29500 29500 50
395 20250227 120300 739379550 29500 29500 29500 29500 216
396 20250227 120200 733007550 29500 29500 29500 29500 124
397 20250227 120100 729349550 29500 29500 29500 29500 13
398 20250227 120000 728966050 29500 29500 29500 29500 0
399 20250227 115900 728966050 29500 29500 29500 29500 11
400 20250227 115800 728641550 29500 29450 29500 29450 102
401 20250227 115700 725632600 29500 29500 29500 29500 121
402 20250227 115600 722063100 29450 29450 29450 29450 0
403 20250227 115500 722063100 29450 29500 29500 29450 31
404 20250227 115400 721150100 29500 29450 29500 29450 2
405 20250227 115300 721091150 29500 29500 29500 29500 1
406 20250227 115200 721061650 29500 29450 29500 29450 38
407 20250227 115100 719941550 29500 29500 29500 29500 1
408 20250227 115000 719912050 29450 29500 29500 29450 16
409 20250227 114900 719440100 29500 29500 29500 29500 1
410 20250227 114800 719410600 29500 29500 29500 29500 0
411 20250227 114700 719410600 29500 29500 29500 29500 15
412 20250227 114600 718968100 29450 29450 29450 29450 25
413 20250227 114500 718231850 29500 29500 29500 29500 1
414 20250227 114400 718202350 29500 29500 29500 29500 0
415 20250227 114300 718202350 29500 29500 29500 29500 0
416 20250227 114200 718202350 29500 29500 29500 29500 30
417 20250227 114100 717317350 29500 29500 29500 29500 50
418 20250227 114000 715842350 29500 29500 29500 29500 2
419 20250227 113900 715783350 29450 29450 29450 29450 1
420 20250227 113800 715753900 29500 29500 29500 29500 10
421 20250227 113700 715458900 29500 29500 29500 29500 387
422 20250227 113600 704042400 29500 29500 29500 29500 25
423 20250227 113500 703304900 29500 29500 29500 29500 0
424 20250227 113400 703304900 29500 29500 29500 29500 1
425 20250227 113300 703275400 29500 29500 29500 29500 413
426 20250227 113200 691091900 29500 29500 29500 29500 681
427 20250227 113100 671002400 29500 29500 29500 29500 50
428 20250227 113000 669527400 29500 29500 29500 29500 1
429 20250227 112900 669497900 29550 29550 29550 29500 34
430 20250227 112800 668493300 29500 29500 29500 29500 30
431 20250227 112700 667608300 29550 29550 29550 29550 5
432 20250227 112600 667460550 29500 29550 29550 29500 180
433 20250227 112500 662144650 29550 29550 29550 29550 0
434 20250227 112400 662144650 29550 29550 29550 29550 1
435 20250227 112300 662115100 29550 29550 29550 29550 0
436 20250227 112200 662115100 29550 29550 29550 29550 3
437 20250227 112100 662026450 29500 29500 29500 29500 216
438 20250227 112000 655654450 29500 29500 29500 29500 32
439 20250227 111900 654710450 29500 29500 29500 29500 68
440 20250227 111800 652704450 29500 29500 29500 29500 0
441 20250227 111700 652704450 29500 29500 29500 29500 51
442 20250227 111600 651199950 29450 29450 29450 29450 0
443 20250227 111500 651199950 29450 29500 29500 29450 150
444 20250227 111400 646782400 29450 29450 29450 29450 36
445 20250227 111300 645722200 29450 29550 29550 29450 6
446 20250227 111200 645545000 29550 29550 29550 29550 104
447 20250227 111100 642471800 29450 29450 29450 29450 0
448 20250227 111000 642471800 29450 29450 29450 29450 1
449 20250227 110900 642442350 29500 29500 29500 29500 32
450 20250227 110800 641498350 29450 29500 29500 29450 214
451 20250227 110700 635194100 29450 29600 29600 29450 1817
452 20250227 110600 581554000 29600 29600 29600 29600 1
453 20250227 110500 581524400 29600 29600 29600 29600 11
454 20250227 110400 581198800 29600 29600 29600 29600 1
455 20250227 110300 581169200 29600 29600 29600 29600 100
456 20250227 110200 578209200 29550 29550 29550 29550 153
457 20250227 110100 573688050 29600 29600 29600 29600 0
458 20250227 110000 573688050 29600 29600 29600 29600 51
459 20250227 105900 572178450 29550 29550 29550 29550 10
460 20250227 105800 571882950 29550 29550 29550 29550 18
461 20250227 105700 571351050 29550 29550 29550 29550 210
462 20250227 105600 565145550 29550 29550 29550 29550 0
463 20250227 105500 565145550 29550 29550 29550 29550 1
464 20250227 105400 565116000 29550 29550 29550 29550 9
465 20250227 105300 564850050 29550 29600 29600 29550 53
466 20250227 105200 563281400 29600 29600 29600 29600 139
467 20250227 105100 559167000 29600 29600 29600 29600 0
468 20250227 105000 559167000 29600 29600 29650 29600 150
469 20250227 104900 554726950 29600 29600 29600 29600 19
470 20250227 104800 554164550 29600 29650 29650 29600 14
471 20250227 104700 553749500 29600 29650 29650 29600 696
472 20250227 104600 533133450 29700 29750 29750 29700 650
473 20250227 104500 513823150 29750 29800 29800 29750 411
474 20250227 104400 501595850 29800 29800 29800 29800 0
475 20250227 104300 501595850 29800 29800 29800 29800 20
476 20250227 104200 500999850 29800 29800 29800 29800 185
477 20250227 104100 495486850 29800 29800 29800 29800 19
478 20250227 104000 494920650 29800 29800 29800 29800 131
479 20250227 103900 491016850 29800 29800 29800 29800 0
480 20250227 103800 491016850 29800 29800 29800 29800 113
481 20250227 103700 487649450 29800 29800 29800 29800 4
482 20250227 103600 487530250 29800 29800 29800 29800 545
483 20250227 103500 471289250 29850 29800 29850 29800 20
484 20250227 103400 470693200 29800 29800 29800 29800 15
485 20250227 103300 470246200 29800 29850 29850 29750 1113
486 20250227 103200 437052850 29850 29850 29850 29850 8
487 20250227 103100 436814050 29900 29900 29900 29900 6
488 20250227 103000 436634650 29900 29900 29900 29900 149
489 20250227 102900 432179550 29900 29900 29900 29900 134
490 20250227 102800 428172950 29850 29850 29850 29850 240
491 20250227 102700 421008950 29900 29900 29900 29900 469
492 20250227 102600 406985850 29950 29950 29950 29950 0
493 20250227 102500 406985850 29950 29950 29950 29950 2
494 20250227 102400 406925950 29950 29950 29950 29950 0
495 20250227 102300 406925950 29950 29950 29950 29950 240
496 20250227 102200 399737950 30000 30000 30000 30000 0
497 20250227 102100 399737950 30000 30000 30000 30000 1
498 20250227 102000 399707950 30000 30000 30000 30000 3
499 20250227 101900 399617950 30000 30000 30000 30000 0
500 20250227 101800 399617950 30000 30000 30000 30000 0
501 20250227 101700 399617950 30000 30000 30000 30000 100
502 20250227 101600 396617950 30000 30000 30000 30000 24
503 20250227 101500 395897950 30000 30000 30000 30000 5
504 20250227 101400 395747950 30000 30000 30000 30000 0
505 20250227 101300 395747950 30000 29950 30000 29950 41
506 20250227 101200 394518000 30000 30000 30000 30000 3
507 20250227 101100 394428000 29950 29950 29950 29950 0
508 20250227 101000 394428000 29950 29950 29950 29950 15
509 20250227 100900 393978750 30000 30050 30050 30000 52
510 20250227 100800 392416800 29950 29950 29950 29950 135
511 20250227 100700 388373550 30000 30000 30000 30000 308
512 20250227 100600 379133550 30000 30000 30000 30000 270
513 20250227 100500 371033550 30000 30050 30050 30000 342
514 20250227 100400 360756500 30150 30150 30150 30150 11
515 20250227 100300 360424850 30100 30100 30100 30100 322
516 20250227 100200 350732650 30100 30100 30100 30100 264
517 20250227 100100 342786250 30000 30000 30000 30000 231
518 20250227 100000 335856250 30000 30000 30000 30000 16
519 20250227 095900 335376250 30000 29950 30000 29950 11
520 20250227 095800 335046300 29950 29950 29950 29950 434
521 20250227 095700 322048000 29900 29900 29900 29900 44
522 20250227 095600 320732400 29950 29950 29950 29950 1
523 20250227 095500 320702450 29900 29900 29900 29900 0
524 20250227 095400 320702450 29900 29900 29900 29900 0
525 20250227 095300 320702450 29900 29900 29900 29900 200
526 20250227 095200 314722450 29900 29900 29900 29900 1
527 20250227 095100 314692550 29900 29900 29900 29900 44
528 20250227 095000 313376950 29850 29900 29900 29850 1245
529 20250227 094900 276163400 29950 29950 29950 29950 20
530 20250227 094800 275564400 29900 29950 29950 29900 16
531 20250227 094700 275085700 29950 29950 29950 29950 0
532 20250227 094600 275085700 29950 29950 29950 29950 10
533 20250227 094500 274786200 29900 29950 29950 29900 207
534 20250227 094400 268596650 29950 29900 29950 29900 111
535 20250227 094300 265272450 29900 29900 29900 29900 0
536 20250227 094200 265272450 29900 29900 29900 29900 0
537 20250227 094100 265272450 29900 29950 29950 29900 722
538 20250227 094000 243651300 29950 30000 30000 29950 942
539 20250227 093900 215438350 30000 29950 30000 29950 142
540 20250227 093800 211180250 29950 30000 30000 29950 343
541 20250227 093700 200892700 30000 30150 30150 30000 2
542 20250227 093600 200832550 30050 30100 30100 30000 250
543 20250227 093500 193316800 30100 30150 30150 30000 4
544 20250227 093400 193196400 30000 30000 30000 30000 0
545 20250227 093300 193196400 30000 30150 30150 30000 26
546 20250227 093200 192415950 30100 30000 30100 29950 725
547 20250227 093100 170626500 30000 30000 30100 30000 126
548 20250227 093000 166846200 30150 30150 30150 30150 5
549 20250227 092900 166695450 30000 30000 30000 30000 1
550 20250227 092800 166665450 30050 30050 30050 30050 300
551 20250227 092700 157650450 30000 30000 30000 30000 10
552 20250227 092600 157350450 30000 30000 30000 30000 9
553 20250227 092500 157080450 30050 30050 30050 30050 0
554 20250227 092400 157080450 30050 30050 30050 30050 0
555 20250227 092300 157080450 30050 30000 30050 29950 921
556 20250227 092200 129450500 30050 30050 30050 30050 110
557 20250227 092100 126145000 30200 30200 30200 30200 0
558 20250227 092000 126145000 30200 30100 30200 30100 45
559 20250227 091900 124790000 30000 30000 30000 30000 80
560 20250227 091800 122390000 30000 30100 30100 30000 1121
561 20250227 091700 88702950 30100 30150 30150 30100 42
562 20250227 091600 87436700 30150 30150 30150 30150 70
563 20250227 091500 85326200 30150 30150 30150 30150 25
564 20250227 091400 84572450 30200 30200 30200 30200 96
565 20250227 091300 81673250 30200 30150 30200 30150 11
566 20250227 091200 81341550 30150 30150 30150 30150 1
567 20250227 091100 81311400 30150 30100 30150 30100 75
568 20250227 091000 79052650 30100 30200 30200 30100 28
569 20250227 090900 78207450 30200 30100 30200 30050 135
570 20250227 090800 74143700 30100 30100 30100 30100 68
571 20250227 090700 72096900 30200 30200 30200 30200 7
572 20250227 090600 71885500 30200 30300 30300 30200 60
573 20250227 090500 70073400 30400 30400 30400 30400 10
574 20250227 090400 69769400 30400 30400 30400 30400 1
575 20250227 090300 69739000 30100 30200 30450 30100 231
576 20250227 090200 62760000 30250 30150 30250 30100 347
577 20250227 090100 52290400 30150 30150 30450 30000 954
578 20250227 090000 23545850 30200 30400 30450 30200 778

1
001820/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250225,6418,10395000,188368300,305093250000,0.06
20250224,6859,10395000,205427050,311330250000,0.07
20250221,7115,10395000,214873000,313929000000,0.07
20250220,8974,10395000,270117400,312889500000,0.09
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250225 6418 10395000 188368300 305093250000 0.06
3 20250224 6859 10395000 205427050 311330250000 0.07
4 20250221 7115 10395000 214873000 313929000000 0.07
5 20250220 8974 10395000 270117400 312889500000 0.09