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

579
002380/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,579 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,183700,7493352500,269500,269500,269500,269500,1358
20250227,183600,7493352500,269500,269500,269500,269500,0
20250227,183500,7493352500,269500,269500,269500,269500,0
20250227,183400,7493352500,269500,269500,269500,269500,0
20250227,183300,7493352500,269500,269500,269500,269500,0
20250227,183200,7493352500,269500,269500,269500,269500,0
20250227,183100,7493352500,269500,269500,269500,269500,0
20250227,183000,7493352500,269500,269500,269500,269500,0
20250227,182900,7493352500,269500,269500,269500,269500,0
20250227,182800,7493352500,269500,269500,269500,269500,0
20250227,182700,7493352500,269500,269500,269500,269500,0
20250227,182600,7493352500,269500,269500,269500,269500,0
20250227,182500,7493352500,269500,269500,269500,269500,0
20250227,182400,7493352500,269500,269500,269500,269500,0
20250227,182300,7493352500,269500,269500,269500,269500,0
20250227,182200,7493352500,269500,269500,269500,269500,0
20250227,182100,7493352500,269500,269500,269500,269500,0
20250227,182000,7493352500,269500,269500,269500,269500,0
20250227,181900,7493352500,269500,269500,269500,269500,0
20250227,181800,7493352500,269500,269500,269500,269500,0
20250227,181700,7493352500,269500,269500,269500,269500,0
20250227,181600,7493352500,269500,269500,269500,269500,0
20250227,181500,7493352500,269500,269500,269500,269500,0
20250227,181400,7493352500,269500,269500,269500,269500,0
20250227,181300,7493352500,269500,269500,269500,269500,0
20250227,181200,7493352500,269500,269500,269500,269500,0
20250227,181100,7493352500,269500,269500,269500,269500,0
20250227,181000,7493352500,269500,269500,269500,269500,0
20250227,180900,7493352500,269500,269500,269500,269500,0
20250227,180800,7493352500,269500,269500,269500,269500,0
20250227,180700,7493352500,269500,269500,269500,269500,1358
20250227,180600,7493352500,269500,269500,269500,269500,0
20250227,180500,7493352500,269500,269500,269500,269500,0
20250227,180400,7493352500,269500,269500,269500,269500,0
20250227,180300,7493352500,269500,269500,269500,269500,0
20250227,180200,7493352500,269500,269500,269500,269500,0
20250227,180100,7493352500,269500,269500,269500,269500,0
20250227,180000,7493352500,269500,269500,269500,269500,0
20250227,175900,7493352500,269500,269500,269500,269500,0
20250227,175800,7493352500,269500,269500,269500,269500,0
20250227,175700,7493352500,269500,269500,269500,269500,0
20250227,175600,7493352500,269500,269500,269500,269500,0
20250227,175500,7493352500,269500,269500,269500,269500,0
20250227,175400,7493352500,269500,269500,269500,269500,0
20250227,175300,7493352500,269500,269500,269500,269500,0
20250227,175200,7493352500,269500,269500,269500,269500,0
20250227,175100,7493352500,269500,269500,269500,269500,0
20250227,175000,7493352500,269500,269500,269500,269500,0
20250227,174900,7493352500,269500,269500,269500,269500,0
20250227,174800,7493352500,269500,269500,269500,269500,0
20250227,174700,7493352500,269500,269500,269500,269500,0
20250227,174600,7493352500,269500,269500,269500,269500,0
20250227,174500,7493352500,269500,269500,269500,269500,0
20250227,174400,7493352500,269500,269500,269500,269500,0
20250227,174300,7493352500,269500,269500,269500,269500,0
20250227,174200,7493352500,269500,269500,269500,269500,0
20250227,174100,7493352500,269500,269500,269500,269500,0
20250227,174000,7493352500,269500,269500,269500,269500,0
20250227,173900,7493352500,269500,269500,269500,269500,0
20250227,173800,7493352500,269500,269500,269500,269500,0
20250227,173700,7493352500,269500,269500,269500,269500,1358
20250227,173600,7493352500,269500,269500,269500,269500,0
20250227,173500,7493352500,269500,269500,269500,269500,0
20250227,173400,7493352500,269500,269500,269500,269500,0
20250227,173300,7493352500,269500,269500,269500,269500,0
20250227,173200,7493352500,269500,269500,269500,269500,0
20250227,173100,7493352500,269500,269500,269500,269500,0
20250227,173000,7493352500,269500,269500,269500,269500,0
20250227,172900,7493352500,269500,269500,269500,269500,0
20250227,172800,7493352500,269500,269500,269500,269500,0
20250227,172700,7493352500,269500,269500,269500,269500,0
20250227,172600,7493352500,269500,269500,269500,269500,0
20250227,172500,7493352500,269500,269500,269500,269500,0
20250227,172400,7493352500,269500,269500,269500,269500,0
20250227,172300,7493352500,269500,269500,269500,269500,0
20250227,172200,7493352500,269500,269500,269500,269500,0
20250227,172100,7493352500,269500,269500,269500,269500,0
20250227,172000,7493352500,269500,269500,269500,269500,0
20250227,171900,7493352500,269500,269500,269500,269500,0
20250227,171800,7493352500,269500,269500,269500,269500,0
20250227,171700,7493352500,269500,269500,269500,269500,0
20250227,171600,7493352500,269500,269500,269500,269500,0
20250227,171500,7493352500,269500,269500,269500,269500,0
20250227,171400,7493352500,269500,269500,269500,269500,0
20250227,171300,7493352500,269500,269500,269500,269500,0
20250227,171200,7493352500,269500,269500,269500,269500,0
20250227,171100,7493352500,269500,269500,269500,269500,0
20250227,171000,7493352500,269500,269500,269500,269500,0
20250227,170900,7493352500,269500,269500,269500,269500,0
20250227,170800,7493352500,269500,269500,269500,269500,0
20250227,170700,7493352500,269500,269500,269500,269500,1358
20250227,170600,7493352500,269500,269500,269500,269500,0
20250227,170500,7493352500,269500,269500,269500,269500,0
20250227,170400,7493352500,269500,269500,269500,269500,0
20250227,170300,7493352500,269500,269500,269500,269500,0
20250227,170200,7493352500,269500,269500,269500,269500,0
20250227,170100,7493352500,269500,269500,269500,269500,0
20250227,170000,7493352500,269500,269500,269500,269500,0
20250227,165900,7493352500,269500,269500,269500,269500,0
20250227,165800,7493352500,269500,269500,269500,269500,0
20250227,165700,7493352500,269500,269500,269500,269500,0
20250227,165600,7493352500,269500,269500,269500,269500,0
20250227,165500,7493352500,269500,269500,269500,269500,0
20250227,165400,7493352500,269500,269500,269500,269500,0
20250227,165300,7493352500,269500,269500,269500,269500,0
20250227,165200,7493352500,269500,269500,269500,269500,0
20250227,165100,7493352500,269500,269500,269500,269500,0
20250227,165000,7493352500,269500,269500,269500,269500,0
20250227,164900,7493352500,269500,269500,269500,269500,0
20250227,164800,7493352500,269500,269500,269500,269500,0
20250227,164700,7493352500,269500,269500,269500,269500,0
20250227,164600,7493352500,269500,269500,269500,269500,0
20250227,164500,7493352500,269500,269500,269500,269500,0
20250227,164400,7493352500,269500,269500,269500,269500,0
20250227,164300,7493352500,269500,269500,269500,269500,0
20250227,164200,7493352500,269500,269500,269500,269500,0
20250227,164100,7493352500,269500,269500,269500,269500,0
20250227,164000,7493352500,269500,269500,269500,269500,0
20250227,163900,7493352500,269500,269500,269500,269500,0
20250227,163800,7493352500,269500,269500,269500,269500,0
20250227,163700,7493352500,269500,269500,269500,269500,1358
20250227,163600,7493352500,269500,269500,269500,269500,0
20250227,163500,7493352500,269500,269500,269500,269500,0
20250227,163400,7493352500,269500,269500,269500,269500,0
20250227,163300,7493352500,269500,269500,269500,269500,0
20250227,163200,7493352500,269500,269500,269500,269500,0
20250227,163100,7493352500,269500,269500,269500,269500,0
20250227,163000,7493352500,269500,269500,269500,269500,0
20250227,162900,7493352500,269500,269500,269500,269500,0
20250227,162800,7493352500,269500,269500,269500,269500,0
20250227,162700,7493352500,269500,269500,269500,269500,0
20250227,162600,7493352500,269500,269500,269500,269500,0
20250227,162500,7493352500,269500,269500,269500,269500,0
20250227,162400,7493352500,269500,269500,269500,269500,0
20250227,162300,7493352500,269500,269500,269500,269500,0
20250227,162200,7493352500,269500,269500,269500,269500,0
20250227,162100,7493352500,269500,269500,269500,269500,0
20250227,162000,7493352500,269500,269500,269500,269500,0
20250227,161900,7493352500,269500,269500,269500,269500,0
20250227,161800,7493352500,269500,269500,269500,269500,0
20250227,161700,7493352500,269500,269500,269500,269500,0
20250227,161600,7493352500,269500,269500,269500,269500,0
20250227,161500,7493352500,269500,269500,269500,269500,0
20250227,161400,7493352500,269500,269500,269500,269500,0
20250227,161300,7493352500,269500,269500,269500,269500,0
20250227,161200,7493352500,269500,269500,269500,269500,0
20250227,161100,7493352500,269500,269500,269500,269500,0
20250227,161000,7493352500,269500,269500,269500,269500,0
20250227,160900,7493352500,269500,269500,269500,269500,0
20250227,160800,7493352500,269500,269500,269500,269500,0
20250227,160700,7493352500,269500,269500,269500,269500,1358
20250227,160600,7493352500,269500,269500,269500,269500,0
20250227,160500,7493352500,269500,269500,269500,269500,0
20250227,160400,7493352500,269500,269500,269500,269500,0
20250227,160300,7493352500,269500,269500,269500,269500,0
20250227,160200,7493352500,269500,269500,269500,269500,0
20250227,160100,7493352500,269500,269500,269500,269500,0
20250227,160000,7493352500,269500,269500,269500,269500,0
20250227,155900,7493352500,269500,269500,269500,269500,0
20250227,155800,7493352500,269500,269500,269500,269500,0
20250227,155700,7493352500,269500,269500,269500,269500,0
20250227,155600,7493352500,269500,269500,269500,269500,0
20250227,155500,7493352500,269500,269500,269500,269500,0
20250227,155400,7493352500,269500,269500,269500,269500,0
20250227,155300,7493352500,269500,269500,269500,269500,0
20250227,155200,7493352500,269500,269500,269500,269500,0
20250227,155100,7493352500,269500,269500,269500,269500,0
20250227,155000,7493352500,269500,269500,269500,269500,0
20250227,154900,7493352500,269500,269500,269500,269500,0
20250227,154800,7493352500,269500,269500,269500,269500,0
20250227,154700,7493352500,269500,269500,269500,269500,0
20250227,154600,7493352500,269500,269500,269500,269500,0
20250227,154500,7493352500,269500,269500,269500,269500,0
20250227,154400,7493352500,269500,269500,269500,269500,0
20250227,154300,7493352500,269500,269500,269500,269500,0
20250227,154200,7493352500,269500,269500,269500,269500,0
20250227,154100,7493352500,269500,269500,269500,269500,0
20250227,154000,7493352500,269500,269500,269500,269500,0
20250227,153900,7493352500,269500,269500,269500,269500,0
20250227,153800,7493352500,269500,269500,269500,269500,0
20250227,153700,7493352500,269500,269500,269500,269500,1358
20250227,153600,7493352500,269500,269500,269500,269500,0
20250227,153500,7493352500,269500,269500,269500,269500,0
20250227,153400,7493352500,269500,269500,269500,269500,0
20250227,153300,7493352500,269500,269500,269500,269500,0
20250227,153200,7493352500,269500,269500,269500,269500,0
20250227,153100,7493352500,269500,269500,269500,269500,0
20250227,153000,7493352500,269500,269500,269500,269500,1358
20250227,152900,7127371500,269500,269500,269500,269500,0
20250227,152800,7127371500,269500,269500,269500,269500,0
20250227,152700,7127371500,269500,269500,269500,269500,0
20250227,152600,7127371500,269500,269500,269500,269500,0
20250227,152500,7127371500,269500,269500,269500,269500,0
20250227,152400,7127371500,269500,269500,269500,269500,0
20250227,152300,7127371500,269500,269500,269500,269500,0
20250227,152200,7127371500,269500,269500,269500,269500,0
20250227,152100,7127371500,269500,269500,269500,269500,0
20250227,152000,7127371500,269500,269500,269500,269500,0
20250227,151900,7127371500,269500,269000,269500,269000,21
20250227,151800,7121720500,269000,269000,269500,269000,21
20250227,151700,7116064000,269000,269000,269500,268500,40
20250227,151600,7105303000,269000,269500,269500,268500,48
20250227,151500,7092392500,268500,269500,269500,268500,64
20250227,151400,7075175000,269500,270000,270000,269000,117
20250227,151300,7043633000,270000,269500,270000,269500,105
20250227,151200,7015304000,269500,269500,269500,269500,52
20250227,151100,7001290000,269500,269500,269500,269000,38
20250227,151000,6991054000,269000,269000,269500,269000,87
20250227,150900,6967611000,269500,269500,269500,269000,53
20250227,150800,6953331000,269500,269000,269500,269000,28
20250227,150700,6945787000,269500,269500,269500,269000,74
20250227,150600,6925847000,269500,270000,270000,269000,59
20250227,150500,6909932500,270000,270000,270000,269000,32
20250227,150400,6901301500,270000,270000,270000,269000,54
20250227,150300,6886739500,269000,270500,270500,269000,132
20250227,150200,6851149000,270500,270000,270500,269500,62
20250227,150100,6834396000,270000,270000,270000,269500,75
20250227,150000,6814147500,270000,270000,270000,269500,47
20250227,145900,6801462500,269500,270000,270000,269500,52
20250227,145800,6787424500,270000,269500,270000,269500,74
20250227,145700,6767452000,270000,270000,270000,270000,37
20250227,145600,6757462000,270000,270000,270000,269500,52
20250227,145500,6743426000,270000,269500,270000,269500,91
20250227,145400,6718863000,270000,270000,270000,269500,93
20250227,145300,6693775500,270000,270000,270000,269500,41
20250227,145200,6682708000,269500,270000,270000,269500,63
20250227,145100,6665703500,270000,270000,270000,269500,29
20250227,145000,6657875000,269500,269500,270000,269500,87
20250227,144900,6634409500,270000,269500,270000,269000,29
20250227,144800,6626592500,269500,269500,269500,269000,49
20250227,144700,6613389000,269500,269000,269500,269000,75
20250227,144600,6593185500,269500,269000,269500,268500,27
20250227,144500,6585922000,269000,269000,269500,268500,79
20250227,144400,6564676500,269000,269000,269000,268500,28
20250227,144300,6557146500,269000,268500,269000,268500,45
20250227,144200,6545045500,269000,269000,269000,268500,24
20250227,144100,6538591500,269000,269000,269000,268500,27
20250227,144000,6531332500,269000,269000,269000,268500,35
20250227,143900,6521926000,269000,269000,269000,268500,44
20250227,143800,6510099000,269000,269000,269000,268500,16
20250227,143700,6505796000,269000,269500,270000,269000,94
20250227,143600,6480486000,270000,269500,270000,269000,18
20250227,143500,6475629000,269500,270000,270000,269500,64
20250227,143400,6458370500,269500,269500,270000,269500,38
20250227,143300,6448118500,269500,269000,269500,269000,28
20250227,143200,6440575000,269500,269500,269500,269000,49
20250227,143100,6427375000,269500,269500,269500,268500,25
20250227,143000,6420638500,269500,269000,269500,268500,81
20250227,142900,6398835000,269000,269500,269500,269000,28
20250227,142800,6391291500,269500,269500,269500,269000,44
20250227,142700,6379441500,269000,269000,269500,268500,20
20250227,142600,6374060500,269500,269500,269500,269000,49
20250227,142500,6360858500,269500,269000,269500,269000,36
20250227,142400,6351165000,269000,269000,269000,268500,28
20250227,142300,6343641500,269000,269000,269000,268500,65
20250227,142200,6326157500,268500,268500,269000,268500,17
20250227,142100,6321589000,269000,268500,269000,268500,23
20250227,142000,6315404500,268000,268500,269500,268000,59
20250227,141900,6299560000,268500,269000,269000,268500,33
20250227,141800,6290690500,268500,269000,269000,268500,21
20250227,141700,6285043000,268500,268500,269500,268500,53
20250227,141600,6270790500,268500,269000,269000,268500,121
20250227,141500,6238242500,269000,269000,269000,268500,28
20250227,141400,6230714500,268500,269000,269000,268500,56
20250227,141300,6215654500,269000,269000,269000,268500,12
20250227,141200,6212429500,269000,268500,269500,268500,25
20250227,141100,6205702500,268500,269500,269500,268500,59
20250227,141000,6189839000,269000,269000,269000,268500,19
20250227,140900,6184728500,268500,269000,269500,268500,36
20250227,140800,6175049500,269000,269000,269000,269000,29
20250227,140700,6167248500,269000,268500,269000,268500,13
20250227,140600,6163756000,268500,268500,269000,268500,57
20250227,140500,6148431000,269000,269000,269000,269000,54
20250227,140400,6133905000,269000,269000,269000,268500,45
20250227,140300,6121807500,269000,269000,269000,268500,30
20250227,140200,6113738500,269000,269000,269000,268500,28
20250227,140100,6106211000,269000,269000,269000,268500,34
20250227,140000,6097069000,269000,268500,269000,268500,44
20250227,135900,6085246500,268500,268000,268500,268000,62
20250227,135800,6068602500,268000,268500,268500,268000,9
20250227,135700,6066189500,268500,268000,268500,268000,35
20250227,135600,6056797000,268500,268000,268500,268000,33
20250227,135500,6047945000,268500,268500,268500,268500,25
20250227,135400,6041232500,268500,267500,268500,267500,15
20250227,135300,6037215500,268000,268500,268500,268000,28
20250227,135200,6029699000,268000,268500,268500,268000,24
20250227,135100,6023257500,268000,268000,268500,267500,25
20250227,135000,6016555000,268000,268000,268500,268000,37
20250227,134900,6006625000,268500,268000,268500,268000,25
20250227,134800,5999920000,268000,267500,268500,267000,116
20250227,134700,5968877500,268500,267500,268500,267500,33
20250227,134600,5960032000,268000,268000,268000,267500,15
20250227,134500,5956014500,268000,268500,268500,267500,17
20250227,134400,5951459000,268000,268000,268000,267500,58
20250227,134300,5935918000,268000,268000,268000,267000,16
20250227,134200,5931636000,267500,267500,268000,267500,32
20250227,134100,5923065500,267500,267000,268000,267000,35
20250227,134000,5913700000,268000,267500,268000,267000,28
20250227,133900,5906210500,267500,267000,267500,267000,11
20250227,133800,5903271500,267000,267000,268000,267000,34
20250227,133700,5894177000,268000,268000,268000,267000,12
20250227,133600,5890968000,267000,268000,268000,267000,13
20250227,133500,5887491000,267500,267000,268000,267000,28
20250227,133400,5879990000,267000,267500,267500,267000,36
20250227,133300,5870373000,267500,267500,267500,267000,14
20250227,133200,5866632500,267000,267500,267500,267000,32
20250227,133100,5858078500,267000,267500,267500,267000,15
20250227,133000,5854070500,267500,267500,267500,267000,20
20250227,132900,5848725500,267500,267000,268000,267000,29
20250227,132800,5840972500,268000,268000,268000,267000,22
20250227,132700,5835085500,268000,268000,268000,267000,112
20250227,132600,5805166500,268000,267500,268000,267000,21
20250227,132500,5799547000,267500,267500,268000,267500,16
20250227,132400,5795266000,268000,267000,268000,267000,10
20250227,132300,5792590000,267500,267000,268000,267000,21
20250227,132200,5786973000,268000,268000,268000,267000,14
20250227,132100,5783228000,268000,268000,268000,267000,27
20250227,132000,5776000000,267500,268000,268000,267500,31
20250227,131900,5767698000,267500,267500,268000,267000,85
20250227,131800,5744984000,267500,268500,268500,267500,404
20250227,131700,5636707500,268000,268500,268500,268000,237
20250227,131600,5573184000,268000,268500,268500,268000,10
20250227,131500,5570499500,268500,268500,268500,268000,32
20250227,131400,5561914000,268500,268000,268500,268000,14
20250227,131300,5558156000,268500,268000,268500,268000,26
20250227,131200,5551177500,268500,268000,268500,268000,9
20250227,131100,5548763000,268000,268000,268500,268000,31
20250227,131000,5540444500,268500,268500,268500,268000,29
20250227,130900,5532665500,268500,268500,268500,268000,6
20250227,130800,5531055000,268000,267500,268500,267500,278
20250227,130700,5456605000,267000,267500,267500,267000,15
20250227,130600,5452595000,267500,267500,267500,267000,107
20250227,130500,5424023500,267000,267000,267500,266500,27
20250227,130400,5416809000,267000,267000,267000,266500,109
20250227,130300,5387713500,266500,267000,267000,266500,96
20250227,130200,5362127000,267000,267500,267500,266500,149
20250227,130100,5322405000,267000,267000,267000,266500,81
20250227,130000,5300796500,267000,267000,267500,267000,207
20250227,125900,5245526500,267000,267500,267500,267000,52
20250227,125800,5231633500,267500,267000,267500,267000,28
20250227,125700,5224152500,267500,267000,267500,267000,57
20250227,125600,5208932500,267500,267500,267500,267500,48
20250227,125500,5196092500,267000,268000,268000,267000,316
20250227,125400,5111615500,267500,268000,268000,267500,120
20250227,125300,5079514500,267500,267500,268000,267500,299
20250227,125200,4999522500,267500,268000,268000,267500,6
20250227,125100,4997916500,267500,268000,268000,267500,8
20250227,125000,4995775000,268000,268000,268000,267500,327
20250227,124900,4908139500,268000,268500,268500,268000,23
20250227,124800,4901970000,268500,268000,268500,268000,12
20250227,124700,4898748500,268000,268500,268500,268000,34
20250227,124600,4889621500,268500,268000,269000,268000,46
20250227,124500,4877268000,268000,268000,269000,268000,18
20250227,124400,4872436000,269000,268500,269000,268500,36
20250227,124300,4862760000,269000,268000,269000,268000,21
20250227,124200,4857116000,268000,268000,269000,268000,44
20250227,124100,4845304000,268000,268500,268500,268000,25
20250227,124000,4838592500,268000,268500,268500,268000,19
20250227,123900,4833499000,268500,268000,268500,268000,15
20250227,123800,4829474500,268500,268500,268500,268000,22
20250227,123700,4823569500,268500,268500,268500,268000,31
20250227,123600,4815246500,268500,268500,268500,268000,21
20250227,123500,4809613000,268000,268000,268500,268000,16
20250227,123400,4805318500,268500,268500,268500,268000,47
20250227,123300,4792706500,268500,268500,268500,268500,33
20250227,123200,4783846000,268500,268000,268500,268000,20
20250227,123100,4778480000,268500,268000,268500,268000,13
20250227,123000,4774991500,268500,268500,268500,268000,17
20250227,122900,4770429500,268500,268000,268500,268000,38
20250227,122800,4760232000,268000,268000,268500,268000,21
20250227,122700,4754603000,268000,268000,268500,267500,132
20250227,122600,4719224000,268000,267500,268000,267500,80
20250227,122500,4697806500,268000,267500,268000,267500,21
20250227,122400,4692185000,267500,267500,268000,267500,15
20250227,122300,4688171000,268000,268000,268000,267500,58
20250227,122200,4672647000,268000,268000,268000,267500,528
20250227,122100,4531152500,268000,268000,268500,268000,13
20250227,122000,4527667500,268000,268500,268500,268000,34
20250227,121900,4518540500,268500,268000,268500,268000,24
20250227,121800,4512107000,268000,268500,268500,268000,9
20250227,121700,4509692500,268500,268500,269000,268500,180
20250227,121600,4461361500,268500,269000,269000,268500,20
20250227,121500,4455990000,268500,268000,268500,268000,217
20250227,121400,4397744500,268500,268000,268500,268000,25
20250227,121300,4391035500,268500,269000,269000,268000,414
20250227,121200,4279886500,268500,269000,269000,268500,21
20250227,121100,4274242000,269000,268500,269000,268500,21
20250227,121000,4268599500,269000,269000,269000,268500,34
20250227,120900,4259464500,269000,269000,269000,268500,26
20250227,120800,4252474000,268500,269000,269000,268500,21
20250227,120700,4246830000,269000,268500,269000,268500,9
20250227,120600,4244412000,269000,269000,269000,268500,31
20250227,120500,4236079500,269000,269000,269000,268500,19
20250227,120400,4230971000,268500,269000,269000,268500,7
20250227,120300,4229090500,268500,269500,269500,268500,114
20250227,120200,4198424000,269000,269000,270000,269000,14
20250227,120100,4194656000,270000,269000,270000,269000,12
20250227,120000,4191425000,269500,269500,269500,269500,37
20250227,115900,4181453500,269000,269000,269500,269000,15
20250227,115800,4177416500,269500,269500,269500,269000,28
20250227,115700,4169873500,269500,269500,269500,269000,35
20250227,115600,4160447000,269500,269500,269500,269500,5
20250227,115500,4159099500,269000,269500,269500,269000,96
20250227,115400,4133235000,269500,269500,269500,269500,15
20250227,115300,4129192500,269500,269500,269500,269000,19
20250227,115200,4124079500,269500,269500,269500,269000,17
20250227,115100,4119498500,269000,269500,269500,269000,33
20250227,115000,4110610500,269000,269500,269500,269000,9
20250227,114900,4108188000,269000,269000,269500,269000,21
20250227,114800,4102534500,269500,269000,269500,269000,25
20250227,114700,4095799500,269000,269500,269500,269000,97
20250227,114600,4069660500,270000,270000,270000,270000,17
20250227,114500,4065070500,270000,270000,270000,269500,21
20250227,114400,4059404500,269500,270000,270000,269500,9
20250227,114300,4056978000,270000,269500,270000,269500,24
20250227,114200,4050500000,269500,270000,270000,269500,11
20250227,114100,4047533000,270000,269500,270000,269000,22
20250227,114000,4041596500,270000,269500,270000,269500,25
20250227,113900,4034858000,270000,270000,270000,270000,23
20250227,113800,4028648000,269500,270000,270000,269500,15
20250227,113700,4024601000,269500,270000,270000,269500,7
20250227,113600,4022713500,270000,270000,270000,269500,20
20250227,113500,4017317000,270000,269500,270000,269500,19
20250227,113400,4012191500,269500,269000,270000,269000,8
20250227,113300,4010036000,270000,269500,270000,269000,15
20250227,113200,4005992000,269500,269500,269500,269000,26
20250227,113100,3998988000,269500,270000,270000,269500,23
20250227,113000,3992781500,270000,270000,270000,269000,34
20250227,112900,3983614000,270000,270000,270000,269000,25
20250227,112800,3976875000,270000,270000,270000,270000,8
20250227,112700,3974715000,270000,270000,270000,269000,31
20250227,112600,3966361000,270000,270000,270000,269000,16
20250227,112500,3962042500,269000,269500,270000,269000,13
20250227,112400,3958543000,270000,270000,270000,269500,30
20250227,112300,3950444000,269500,270000,270000,269500,13
20250227,112200,3946938000,270000,269500,270000,269500,22
20250227,112100,3941005500,269500,269000,270000,269000,35
20250227,112000,3931570000,269500,269000,269500,269000,3
20250227,111900,3930762000,269000,269000,269500,269000,34
20250227,111800,3921607000,269500,269000,269500,269000,43
20250227,111700,3910031000,269500,269000,269500,269000,18
20250227,111600,3905184000,269000,269500,269500,269000,15
20250227,111500,3901145000,269500,269000,269500,269000,11
20250227,111400,3898185000,269000,269500,269500,268500,16
20250227,111300,3893886000,269500,269000,269500,269000,9
20250227,111200,3891461000,269000,269000,269500,268500,43
20250227,111100,3879898500,269000,269500,269500,269000,26
20250227,111000,3872902000,269000,269500,269500,269000,48
20250227,110900,3859981500,269000,269000,269500,268500,635
20250227,110800,3689162000,269000,269500,269500,269000,23
20250227,110700,3682970500,269500,269000,269500,269000,29
20250227,110600,3675161500,269000,269000,269500,269000,30
20250227,110500,3667083500,269500,269500,269500,269500,11
20250227,110400,3664119000,269500,269000,269500,269000,247
20250227,110300,3597672000,269500,269500,269500,269000,286
20250227,110200,3520595500,270000,269500,270000,269500,33
20250227,110100,3511688500,270000,270000,270000,269500,18
20250227,110000,3506834500,270000,270000,270000,269500,51
20250227,105900,3493074500,270000,270000,270000,269500,23
20250227,105800,3486870500,269500,270000,270000,269500,7
20250227,105700,3484983000,269500,270000,270000,269500,31
20250227,105600,3476615000,269500,269500,270000,269500,16
20250227,105500,3472298500,270000,269500,270000,269500,7
20250227,105400,3470410000,269500,270000,270000,269500,14
20250227,105300,3466631000,270000,270000,270000,269500,23
20250227,105200,3460424000,270000,270000,270000,270000,74
20250227,105100,3440444000,270000,270500,270500,269500,268
20250227,105000,3368185500,270500,270000,270500,270000,85
20250227,104900,3345231500,270000,270500,270500,270000,539
20250227,104800,3199634500,271000,271000,271000,270500,43
20250227,104700,3187984500,270500,270500,270500,270500,86
20250227,104600,3164721500,270500,270500,270500,270000,13
20250227,104500,3161207500,270500,270500,270500,270000,51
20250227,104400,3147412500,270500,271000,271000,270000,164
20250227,104300,3103049500,271000,270500,271000,270000,403
20250227,104200,2993923000,270000,270000,270500,270000,44
20250227,104100,2982033500,270000,270500,270500,270000,14
20250227,104000,2978249000,270500,270500,270500,270500,11
20250227,103900,2975273500,270500,270500,270500,270500,22
20250227,103800,2969322500,270500,270500,270500,270500,13
20250227,103700,2965806000,270000,271000,271000,270000,162
20250227,103600,2921990500,271000,271000,271000,271000,36
20250227,103500,2912234500,271000,271000,271000,271000,8
20250227,103400,2910066500,271000,270500,271000,270500,257
20250227,103300,2840545500,270500,270500,270500,270500,27
20250227,103200,2833242000,270500,270500,270500,270500,34
20250227,103100,2824045000,271000,270500,271000,270500,17
20250227,103000,2819442500,270500,271000,271000,270500,48
20250227,102900,2806457500,270500,271000,271000,270500,8
20250227,102800,2804290000,271000,271000,271000,271000,16
20250227,102700,2799954000,271000,271500,271500,270500,391
20250227,102600,2694015500,271500,272500,272500,271500,48
20250227,102500,2680955000,272500,272500,272500,272500,14
20250227,102400,2677140000,272500,272000,272500,272000,28
20250227,102300,2669516000,272000,272000,272500,272000,151
20250227,102200,2628439000,271500,271000,271500,271000,139
20250227,102100,2590706500,271000,270500,271000,270500,338
20250227,102000,2499110500,271000,270500,271000,270500,16
20250227,101900,2494778500,270500,271000,271000,270500,61
20250227,101800,2478271500,271000,271000,271000,270500,147
20250227,101700,2438444500,271000,271000,271000,271000,10
20250227,101600,2435734500,270500,270500,270500,270500,108
20250227,101500,2406520500,270500,270500,271000,270000,65
20250227,101400,2388938500,270500,270500,270500,270500,85
20250227,101300,2365946000,270500,271000,271000,270500,13
20250227,101200,2362428000,271000,271000,271000,271000,12
20250227,101100,2359176000,271000,270500,271000,270500,51
20250227,101000,2345377500,270500,270000,270500,269500,54
20250227,100900,2330800000,270000,270000,270000,270000,55
20250227,100800,2315950000,270000,270000,270000,270000,3
20250227,100700,2315140000,269500,270000,270000,269500,14
20250227,100600,2311361500,270000,270000,270500,269500,246
20250227,100500,2244947500,270500,270500,270500,270500,4
20250227,100400,2243865500,270500,270500,270500,270500,51
20250227,100300,2230070000,270500,270000,270500,270000,56
20250227,100200,2214941000,270500,270500,270500,270000,17
20250227,100100,2210345500,270500,270500,270500,270000,139
20250227,100000,2172759500,271000,271500,271500,270500,40
20250227,095900,2161924000,271500,271500,271500,270500,8
20250227,095800,2159753000,271500,271000,271500,271000,6
20250227,095700,2158124500,271500,271000,271500,270500,92
20250227,095600,2133193500,271000,270000,271000,270000,59
20250227,095500,2117233500,270500,270500,270500,270000,34
20250227,095400,2108046500,270500,270500,271000,270000,75
20250227,095300,2087759000,270500,271000,271000,270000,10
20250227,095200,2085055500,270500,271000,271000,270500,35
20250227,095100,2075580000,271000,271000,271000,270500,757
20250227,095000,1870778500,271000,271500,271500,271000,72
20250227,094900,1851260500,271500,271500,271500,271000,135
20250227,094800,1814628000,271500,272000,272000,271500,72
20250227,094700,1795079000,272000,272000,272000,271500,12
20250227,094600,1791819000,272000,272000,272000,271500,21
20250227,094500,1786108000,272000,272500,272500,272000,52
20250227,094400,1771960000,272500,272500,272500,272000,42
20250227,094300,1760529000,272000,272500,272500,272000,14
20250227,094200,1756715000,272000,272500,272500,272000,123
20250227,094100,1723245000,272500,272500,272500,272500,11
20250227,094000,1720247500,272500,272500,272500,272000,24
20250227,093900,1713709000,272000,272500,272500,272000,22
20250227,093800,1707724000,272500,272000,272500,272000,13
20250227,093700,1704182500,272000,272500,273000,272000,73
20250227,093600,1684285500,272500,273500,273500,272500,89
20250227,093500,1659989000,273500,273000,273500,273000,10
20250227,093400,1657255000,273500,273500,273500,273500,17
20250227,093300,1652605500,273500,273500,273500,273500,13
20250227,093200,1649050000,273500,273500,273500,273000,14
20250227,093100,1645222500,273500,273500,273500,273500,15
20250227,093000,1641120000,273500,272000,273500,272000,612
20250227,092900,1474273000,272000,272500,272500,271500,197
20250227,092800,1420690500,272500,272000,273000,272000,94
20250227,092700,1395087000,272000,271500,272000,271000,48
20250227,092600,1382053500,271500,271500,271500,271500,25
20250227,092500,1375266000,271500,271000,271500,271000,52
20250227,092400,1361159500,271000,270000,271000,270000,86
20250227,092300,1337906000,270000,269500,270000,269500,23
20250227,092200,1331706500,269500,269500,270000,269000,494
20250227,092100,1198552000,269500,270500,270500,269500,585
20250227,092000,1040623000,270500,270500,270500,270000,361
20250227,091900,943092500,271000,270500,271000,270500,48
20250227,091800,930107500,270500,270500,270500,270500,113
20250227,091700,899541000,271000,271000,271000,270500,278
20250227,091600,824303000,271000,271000,271000,271000,37
20250227,091500,814276000,271000,271000,271000,270500,107
20250227,091400,785293000,271000,272000,272000,271000,99
20250227,091300,758413000,272000,272000,272000,272000,43
20250227,091200,746717000,272500,272500,272500,272500,82
20250227,091100,724372000,272000,272000,272000,272000,7
20250227,091000,722468000,272000,272500,272500,272000,36
20250227,090900,712671500,272000,271500,272000,271500,53
20250227,090800,698278500,271000,271000,271000,271000,64
20250227,090700,680934500,271000,271000,271000,271000,39
20250227,090600,670365500,271000,271500,271500,271000,34
20250227,090500,661139000,271000,270500,271000,270500,121
20250227,090400,628371500,270500,272500,273000,270500,950
20250227,090300,370255000,272500,273000,274000,272500,66
20250227,090200,352232000,273500,272500,274000,272500,292
20250227,090100,272394000,272500,272000,272500,271500,161
20250227,090000,228626000,271500,271000,273500,271000,772
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 183700 7493352500 269500 269500 269500 269500 1358
3 20250227 183600 7493352500 269500 269500 269500 269500 0
4 20250227 183500 7493352500 269500 269500 269500 269500 0
5 20250227 183400 7493352500 269500 269500 269500 269500 0
6 20250227 183300 7493352500 269500 269500 269500 269500 0
7 20250227 183200 7493352500 269500 269500 269500 269500 0
8 20250227 183100 7493352500 269500 269500 269500 269500 0
9 20250227 183000 7493352500 269500 269500 269500 269500 0
10 20250227 182900 7493352500 269500 269500 269500 269500 0
11 20250227 182800 7493352500 269500 269500 269500 269500 0
12 20250227 182700 7493352500 269500 269500 269500 269500 0
13 20250227 182600 7493352500 269500 269500 269500 269500 0
14 20250227 182500 7493352500 269500 269500 269500 269500 0
15 20250227 182400 7493352500 269500 269500 269500 269500 0
16 20250227 182300 7493352500 269500 269500 269500 269500 0
17 20250227 182200 7493352500 269500 269500 269500 269500 0
18 20250227 182100 7493352500 269500 269500 269500 269500 0
19 20250227 182000 7493352500 269500 269500 269500 269500 0
20 20250227 181900 7493352500 269500 269500 269500 269500 0
21 20250227 181800 7493352500 269500 269500 269500 269500 0
22 20250227 181700 7493352500 269500 269500 269500 269500 0
23 20250227 181600 7493352500 269500 269500 269500 269500 0
24 20250227 181500 7493352500 269500 269500 269500 269500 0
25 20250227 181400 7493352500 269500 269500 269500 269500 0
26 20250227 181300 7493352500 269500 269500 269500 269500 0
27 20250227 181200 7493352500 269500 269500 269500 269500 0
28 20250227 181100 7493352500 269500 269500 269500 269500 0
29 20250227 181000 7493352500 269500 269500 269500 269500 0
30 20250227 180900 7493352500 269500 269500 269500 269500 0
31 20250227 180800 7493352500 269500 269500 269500 269500 0
32 20250227 180700 7493352500 269500 269500 269500 269500 1358
33 20250227 180600 7493352500 269500 269500 269500 269500 0
34 20250227 180500 7493352500 269500 269500 269500 269500 0
35 20250227 180400 7493352500 269500 269500 269500 269500 0
36 20250227 180300 7493352500 269500 269500 269500 269500 0
37 20250227 180200 7493352500 269500 269500 269500 269500 0
38 20250227 180100 7493352500 269500 269500 269500 269500 0
39 20250227 180000 7493352500 269500 269500 269500 269500 0
40 20250227 175900 7493352500 269500 269500 269500 269500 0
41 20250227 175800 7493352500 269500 269500 269500 269500 0
42 20250227 175700 7493352500 269500 269500 269500 269500 0
43 20250227 175600 7493352500 269500 269500 269500 269500 0
44 20250227 175500 7493352500 269500 269500 269500 269500 0
45 20250227 175400 7493352500 269500 269500 269500 269500 0
46 20250227 175300 7493352500 269500 269500 269500 269500 0
47 20250227 175200 7493352500 269500 269500 269500 269500 0
48 20250227 175100 7493352500 269500 269500 269500 269500 0
49 20250227 175000 7493352500 269500 269500 269500 269500 0
50 20250227 174900 7493352500 269500 269500 269500 269500 0
51 20250227 174800 7493352500 269500 269500 269500 269500 0
52 20250227 174700 7493352500 269500 269500 269500 269500 0
53 20250227 174600 7493352500 269500 269500 269500 269500 0
54 20250227 174500 7493352500 269500 269500 269500 269500 0
55 20250227 174400 7493352500 269500 269500 269500 269500 0
56 20250227 174300 7493352500 269500 269500 269500 269500 0
57 20250227 174200 7493352500 269500 269500 269500 269500 0
58 20250227 174100 7493352500 269500 269500 269500 269500 0
59 20250227 174000 7493352500 269500 269500 269500 269500 0
60 20250227 173900 7493352500 269500 269500 269500 269500 0
61 20250227 173800 7493352500 269500 269500 269500 269500 0
62 20250227 173700 7493352500 269500 269500 269500 269500 1358
63 20250227 173600 7493352500 269500 269500 269500 269500 0
64 20250227 173500 7493352500 269500 269500 269500 269500 0
65 20250227 173400 7493352500 269500 269500 269500 269500 0
66 20250227 173300 7493352500 269500 269500 269500 269500 0
67 20250227 173200 7493352500 269500 269500 269500 269500 0
68 20250227 173100 7493352500 269500 269500 269500 269500 0
69 20250227 173000 7493352500 269500 269500 269500 269500 0
70 20250227 172900 7493352500 269500 269500 269500 269500 0
71 20250227 172800 7493352500 269500 269500 269500 269500 0
72 20250227 172700 7493352500 269500 269500 269500 269500 0
73 20250227 172600 7493352500 269500 269500 269500 269500 0
74 20250227 172500 7493352500 269500 269500 269500 269500 0
75 20250227 172400 7493352500 269500 269500 269500 269500 0
76 20250227 172300 7493352500 269500 269500 269500 269500 0
77 20250227 172200 7493352500 269500 269500 269500 269500 0
78 20250227 172100 7493352500 269500 269500 269500 269500 0
79 20250227 172000 7493352500 269500 269500 269500 269500 0
80 20250227 171900 7493352500 269500 269500 269500 269500 0
81 20250227 171800 7493352500 269500 269500 269500 269500 0
82 20250227 171700 7493352500 269500 269500 269500 269500 0
83 20250227 171600 7493352500 269500 269500 269500 269500 0
84 20250227 171500 7493352500 269500 269500 269500 269500 0
85 20250227 171400 7493352500 269500 269500 269500 269500 0
86 20250227 171300 7493352500 269500 269500 269500 269500 0
87 20250227 171200 7493352500 269500 269500 269500 269500 0
88 20250227 171100 7493352500 269500 269500 269500 269500 0
89 20250227 171000 7493352500 269500 269500 269500 269500 0
90 20250227 170900 7493352500 269500 269500 269500 269500 0
91 20250227 170800 7493352500 269500 269500 269500 269500 0
92 20250227 170700 7493352500 269500 269500 269500 269500 1358
93 20250227 170600 7493352500 269500 269500 269500 269500 0
94 20250227 170500 7493352500 269500 269500 269500 269500 0
95 20250227 170400 7493352500 269500 269500 269500 269500 0
96 20250227 170300 7493352500 269500 269500 269500 269500 0
97 20250227 170200 7493352500 269500 269500 269500 269500 0
98 20250227 170100 7493352500 269500 269500 269500 269500 0
99 20250227 170000 7493352500 269500 269500 269500 269500 0
100 20250227 165900 7493352500 269500 269500 269500 269500 0
101 20250227 165800 7493352500 269500 269500 269500 269500 0
102 20250227 165700 7493352500 269500 269500 269500 269500 0
103 20250227 165600 7493352500 269500 269500 269500 269500 0
104 20250227 165500 7493352500 269500 269500 269500 269500 0
105 20250227 165400 7493352500 269500 269500 269500 269500 0
106 20250227 165300 7493352500 269500 269500 269500 269500 0
107 20250227 165200 7493352500 269500 269500 269500 269500 0
108 20250227 165100 7493352500 269500 269500 269500 269500 0
109 20250227 165000 7493352500 269500 269500 269500 269500 0
110 20250227 164900 7493352500 269500 269500 269500 269500 0
111 20250227 164800 7493352500 269500 269500 269500 269500 0
112 20250227 164700 7493352500 269500 269500 269500 269500 0
113 20250227 164600 7493352500 269500 269500 269500 269500 0
114 20250227 164500 7493352500 269500 269500 269500 269500 0
115 20250227 164400 7493352500 269500 269500 269500 269500 0
116 20250227 164300 7493352500 269500 269500 269500 269500 0
117 20250227 164200 7493352500 269500 269500 269500 269500 0
118 20250227 164100 7493352500 269500 269500 269500 269500 0
119 20250227 164000 7493352500 269500 269500 269500 269500 0
120 20250227 163900 7493352500 269500 269500 269500 269500 0
121 20250227 163800 7493352500 269500 269500 269500 269500 0
122 20250227 163700 7493352500 269500 269500 269500 269500 1358
123 20250227 163600 7493352500 269500 269500 269500 269500 0
124 20250227 163500 7493352500 269500 269500 269500 269500 0
125 20250227 163400 7493352500 269500 269500 269500 269500 0
126 20250227 163300 7493352500 269500 269500 269500 269500 0
127 20250227 163200 7493352500 269500 269500 269500 269500 0
128 20250227 163100 7493352500 269500 269500 269500 269500 0
129 20250227 163000 7493352500 269500 269500 269500 269500 0
130 20250227 162900 7493352500 269500 269500 269500 269500 0
131 20250227 162800 7493352500 269500 269500 269500 269500 0
132 20250227 162700 7493352500 269500 269500 269500 269500 0
133 20250227 162600 7493352500 269500 269500 269500 269500 0
134 20250227 162500 7493352500 269500 269500 269500 269500 0
135 20250227 162400 7493352500 269500 269500 269500 269500 0
136 20250227 162300 7493352500 269500 269500 269500 269500 0
137 20250227 162200 7493352500 269500 269500 269500 269500 0
138 20250227 162100 7493352500 269500 269500 269500 269500 0
139 20250227 162000 7493352500 269500 269500 269500 269500 0
140 20250227 161900 7493352500 269500 269500 269500 269500 0
141 20250227 161800 7493352500 269500 269500 269500 269500 0
142 20250227 161700 7493352500 269500 269500 269500 269500 0
143 20250227 161600 7493352500 269500 269500 269500 269500 0
144 20250227 161500 7493352500 269500 269500 269500 269500 0
145 20250227 161400 7493352500 269500 269500 269500 269500 0
146 20250227 161300 7493352500 269500 269500 269500 269500 0
147 20250227 161200 7493352500 269500 269500 269500 269500 0
148 20250227 161100 7493352500 269500 269500 269500 269500 0
149 20250227 161000 7493352500 269500 269500 269500 269500 0
150 20250227 160900 7493352500 269500 269500 269500 269500 0
151 20250227 160800 7493352500 269500 269500 269500 269500 0
152 20250227 160700 7493352500 269500 269500 269500 269500 1358
153 20250227 160600 7493352500 269500 269500 269500 269500 0
154 20250227 160500 7493352500 269500 269500 269500 269500 0
155 20250227 160400 7493352500 269500 269500 269500 269500 0
156 20250227 160300 7493352500 269500 269500 269500 269500 0
157 20250227 160200 7493352500 269500 269500 269500 269500 0
158 20250227 160100 7493352500 269500 269500 269500 269500 0
159 20250227 160000 7493352500 269500 269500 269500 269500 0
160 20250227 155900 7493352500 269500 269500 269500 269500 0
161 20250227 155800 7493352500 269500 269500 269500 269500 0
162 20250227 155700 7493352500 269500 269500 269500 269500 0
163 20250227 155600 7493352500 269500 269500 269500 269500 0
164 20250227 155500 7493352500 269500 269500 269500 269500 0
165 20250227 155400 7493352500 269500 269500 269500 269500 0
166 20250227 155300 7493352500 269500 269500 269500 269500 0
167 20250227 155200 7493352500 269500 269500 269500 269500 0
168 20250227 155100 7493352500 269500 269500 269500 269500 0
169 20250227 155000 7493352500 269500 269500 269500 269500 0
170 20250227 154900 7493352500 269500 269500 269500 269500 0
171 20250227 154800 7493352500 269500 269500 269500 269500 0
172 20250227 154700 7493352500 269500 269500 269500 269500 0
173 20250227 154600 7493352500 269500 269500 269500 269500 0
174 20250227 154500 7493352500 269500 269500 269500 269500 0
175 20250227 154400 7493352500 269500 269500 269500 269500 0
176 20250227 154300 7493352500 269500 269500 269500 269500 0
177 20250227 154200 7493352500 269500 269500 269500 269500 0
178 20250227 154100 7493352500 269500 269500 269500 269500 0
179 20250227 154000 7493352500 269500 269500 269500 269500 0
180 20250227 153900 7493352500 269500 269500 269500 269500 0
181 20250227 153800 7493352500 269500 269500 269500 269500 0
182 20250227 153700 7493352500 269500 269500 269500 269500 1358
183 20250227 153600 7493352500 269500 269500 269500 269500 0
184 20250227 153500 7493352500 269500 269500 269500 269500 0
185 20250227 153400 7493352500 269500 269500 269500 269500 0
186 20250227 153300 7493352500 269500 269500 269500 269500 0
187 20250227 153200 7493352500 269500 269500 269500 269500 0
188 20250227 153100 7493352500 269500 269500 269500 269500 0
189 20250227 153000 7493352500 269500 269500 269500 269500 1358
190 20250227 152900 7127371500 269500 269500 269500 269500 0
191 20250227 152800 7127371500 269500 269500 269500 269500 0
192 20250227 152700 7127371500 269500 269500 269500 269500 0
193 20250227 152600 7127371500 269500 269500 269500 269500 0
194 20250227 152500 7127371500 269500 269500 269500 269500 0
195 20250227 152400 7127371500 269500 269500 269500 269500 0
196 20250227 152300 7127371500 269500 269500 269500 269500 0
197 20250227 152200 7127371500 269500 269500 269500 269500 0
198 20250227 152100 7127371500 269500 269500 269500 269500 0
199 20250227 152000 7127371500 269500 269500 269500 269500 0
200 20250227 151900 7127371500 269500 269000 269500 269000 21
201 20250227 151800 7121720500 269000 269000 269500 269000 21
202 20250227 151700 7116064000 269000 269000 269500 268500 40
203 20250227 151600 7105303000 269000 269500 269500 268500 48
204 20250227 151500 7092392500 268500 269500 269500 268500 64
205 20250227 151400 7075175000 269500 270000 270000 269000 117
206 20250227 151300 7043633000 270000 269500 270000 269500 105
207 20250227 151200 7015304000 269500 269500 269500 269500 52
208 20250227 151100 7001290000 269500 269500 269500 269000 38
209 20250227 151000 6991054000 269000 269000 269500 269000 87
210 20250227 150900 6967611000 269500 269500 269500 269000 53
211 20250227 150800 6953331000 269500 269000 269500 269000 28
212 20250227 150700 6945787000 269500 269500 269500 269000 74
213 20250227 150600 6925847000 269500 270000 270000 269000 59
214 20250227 150500 6909932500 270000 270000 270000 269000 32
215 20250227 150400 6901301500 270000 270000 270000 269000 54
216 20250227 150300 6886739500 269000 270500 270500 269000 132
217 20250227 150200 6851149000 270500 270000 270500 269500 62
218 20250227 150100 6834396000 270000 270000 270000 269500 75
219 20250227 150000 6814147500 270000 270000 270000 269500 47
220 20250227 145900 6801462500 269500 270000 270000 269500 52
221 20250227 145800 6787424500 270000 269500 270000 269500 74
222 20250227 145700 6767452000 270000 270000 270000 270000 37
223 20250227 145600 6757462000 270000 270000 270000 269500 52
224 20250227 145500 6743426000 270000 269500 270000 269500 91
225 20250227 145400 6718863000 270000 270000 270000 269500 93
226 20250227 145300 6693775500 270000 270000 270000 269500 41
227 20250227 145200 6682708000 269500 270000 270000 269500 63
228 20250227 145100 6665703500 270000 270000 270000 269500 29
229 20250227 145000 6657875000 269500 269500 270000 269500 87
230 20250227 144900 6634409500 270000 269500 270000 269000 29
231 20250227 144800 6626592500 269500 269500 269500 269000 49
232 20250227 144700 6613389000 269500 269000 269500 269000 75
233 20250227 144600 6593185500 269500 269000 269500 268500 27
234 20250227 144500 6585922000 269000 269000 269500 268500 79
235 20250227 144400 6564676500 269000 269000 269000 268500 28
236 20250227 144300 6557146500 269000 268500 269000 268500 45
237 20250227 144200 6545045500 269000 269000 269000 268500 24
238 20250227 144100 6538591500 269000 269000 269000 268500 27
239 20250227 144000 6531332500 269000 269000 269000 268500 35
240 20250227 143900 6521926000 269000 269000 269000 268500 44
241 20250227 143800 6510099000 269000 269000 269000 268500 16
242 20250227 143700 6505796000 269000 269500 270000 269000 94
243 20250227 143600 6480486000 270000 269500 270000 269000 18
244 20250227 143500 6475629000 269500 270000 270000 269500 64
245 20250227 143400 6458370500 269500 269500 270000 269500 38
246 20250227 143300 6448118500 269500 269000 269500 269000 28
247 20250227 143200 6440575000 269500 269500 269500 269000 49
248 20250227 143100 6427375000 269500 269500 269500 268500 25
249 20250227 143000 6420638500 269500 269000 269500 268500 81
250 20250227 142900 6398835000 269000 269500 269500 269000 28
251 20250227 142800 6391291500 269500 269500 269500 269000 44
252 20250227 142700 6379441500 269000 269000 269500 268500 20
253 20250227 142600 6374060500 269500 269500 269500 269000 49
254 20250227 142500 6360858500 269500 269000 269500 269000 36
255 20250227 142400 6351165000 269000 269000 269000 268500 28
256 20250227 142300 6343641500 269000 269000 269000 268500 65
257 20250227 142200 6326157500 268500 268500 269000 268500 17
258 20250227 142100 6321589000 269000 268500 269000 268500 23
259 20250227 142000 6315404500 268000 268500 269500 268000 59
260 20250227 141900 6299560000 268500 269000 269000 268500 33
261 20250227 141800 6290690500 268500 269000 269000 268500 21
262 20250227 141700 6285043000 268500 268500 269500 268500 53
263 20250227 141600 6270790500 268500 269000 269000 268500 121
264 20250227 141500 6238242500 269000 269000 269000 268500 28
265 20250227 141400 6230714500 268500 269000 269000 268500 56
266 20250227 141300 6215654500 269000 269000 269000 268500 12
267 20250227 141200 6212429500 269000 268500 269500 268500 25
268 20250227 141100 6205702500 268500 269500 269500 268500 59
269 20250227 141000 6189839000 269000 269000 269000 268500 19
270 20250227 140900 6184728500 268500 269000 269500 268500 36
271 20250227 140800 6175049500 269000 269000 269000 269000 29
272 20250227 140700 6167248500 269000 268500 269000 268500 13
273 20250227 140600 6163756000 268500 268500 269000 268500 57
274 20250227 140500 6148431000 269000 269000 269000 269000 54
275 20250227 140400 6133905000 269000 269000 269000 268500 45
276 20250227 140300 6121807500 269000 269000 269000 268500 30
277 20250227 140200 6113738500 269000 269000 269000 268500 28
278 20250227 140100 6106211000 269000 269000 269000 268500 34
279 20250227 140000 6097069000 269000 268500 269000 268500 44
280 20250227 135900 6085246500 268500 268000 268500 268000 62
281 20250227 135800 6068602500 268000 268500 268500 268000 9
282 20250227 135700 6066189500 268500 268000 268500 268000 35
283 20250227 135600 6056797000 268500 268000 268500 268000 33
284 20250227 135500 6047945000 268500 268500 268500 268500 25
285 20250227 135400 6041232500 268500 267500 268500 267500 15
286 20250227 135300 6037215500 268000 268500 268500 268000 28
287 20250227 135200 6029699000 268000 268500 268500 268000 24
288 20250227 135100 6023257500 268000 268000 268500 267500 25
289 20250227 135000 6016555000 268000 268000 268500 268000 37
290 20250227 134900 6006625000 268500 268000 268500 268000 25
291 20250227 134800 5999920000 268000 267500 268500 267000 116
292 20250227 134700 5968877500 268500 267500 268500 267500 33
293 20250227 134600 5960032000 268000 268000 268000 267500 15
294 20250227 134500 5956014500 268000 268500 268500 267500 17
295 20250227 134400 5951459000 268000 268000 268000 267500 58
296 20250227 134300 5935918000 268000 268000 268000 267000 16
297 20250227 134200 5931636000 267500 267500 268000 267500 32
298 20250227 134100 5923065500 267500 267000 268000 267000 35
299 20250227 134000 5913700000 268000 267500 268000 267000 28
300 20250227 133900 5906210500 267500 267000 267500 267000 11
301 20250227 133800 5903271500 267000 267000 268000 267000 34
302 20250227 133700 5894177000 268000 268000 268000 267000 12
303 20250227 133600 5890968000 267000 268000 268000 267000 13
304 20250227 133500 5887491000 267500 267000 268000 267000 28
305 20250227 133400 5879990000 267000 267500 267500 267000 36
306 20250227 133300 5870373000 267500 267500 267500 267000 14
307 20250227 133200 5866632500 267000 267500 267500 267000 32
308 20250227 133100 5858078500 267000 267500 267500 267000 15
309 20250227 133000 5854070500 267500 267500 267500 267000 20
310 20250227 132900 5848725500 267500 267000 268000 267000 29
311 20250227 132800 5840972500 268000 268000 268000 267000 22
312 20250227 132700 5835085500 268000 268000 268000 267000 112
313 20250227 132600 5805166500 268000 267500 268000 267000 21
314 20250227 132500 5799547000 267500 267500 268000 267500 16
315 20250227 132400 5795266000 268000 267000 268000 267000 10
316 20250227 132300 5792590000 267500 267000 268000 267000 21
317 20250227 132200 5786973000 268000 268000 268000 267000 14
318 20250227 132100 5783228000 268000 268000 268000 267000 27
319 20250227 132000 5776000000 267500 268000 268000 267500 31
320 20250227 131900 5767698000 267500 267500 268000 267000 85
321 20250227 131800 5744984000 267500 268500 268500 267500 404
322 20250227 131700 5636707500 268000 268500 268500 268000 237
323 20250227 131600 5573184000 268000 268500 268500 268000 10
324 20250227 131500 5570499500 268500 268500 268500 268000 32
325 20250227 131400 5561914000 268500 268000 268500 268000 14
326 20250227 131300 5558156000 268500 268000 268500 268000 26
327 20250227 131200 5551177500 268500 268000 268500 268000 9
328 20250227 131100 5548763000 268000 268000 268500 268000 31
329 20250227 131000 5540444500 268500 268500 268500 268000 29
330 20250227 130900 5532665500 268500 268500 268500 268000 6
331 20250227 130800 5531055000 268000 267500 268500 267500 278
332 20250227 130700 5456605000 267000 267500 267500 267000 15
333 20250227 130600 5452595000 267500 267500 267500 267000 107
334 20250227 130500 5424023500 267000 267000 267500 266500 27
335 20250227 130400 5416809000 267000 267000 267000 266500 109
336 20250227 130300 5387713500 266500 267000 267000 266500 96
337 20250227 130200 5362127000 267000 267500 267500 266500 149
338 20250227 130100 5322405000 267000 267000 267000 266500 81
339 20250227 130000 5300796500 267000 267000 267500 267000 207
340 20250227 125900 5245526500 267000 267500 267500 267000 52
341 20250227 125800 5231633500 267500 267000 267500 267000 28
342 20250227 125700 5224152500 267500 267000 267500 267000 57
343 20250227 125600 5208932500 267500 267500 267500 267500 48
344 20250227 125500 5196092500 267000 268000 268000 267000 316
345 20250227 125400 5111615500 267500 268000 268000 267500 120
346 20250227 125300 5079514500 267500 267500 268000 267500 299
347 20250227 125200 4999522500 267500 268000 268000 267500 6
348 20250227 125100 4997916500 267500 268000 268000 267500 8
349 20250227 125000 4995775000 268000 268000 268000 267500 327
350 20250227 124900 4908139500 268000 268500 268500 268000 23
351 20250227 124800 4901970000 268500 268000 268500 268000 12
352 20250227 124700 4898748500 268000 268500 268500 268000 34
353 20250227 124600 4889621500 268500 268000 269000 268000 46
354 20250227 124500 4877268000 268000 268000 269000 268000 18
355 20250227 124400 4872436000 269000 268500 269000 268500 36
356 20250227 124300 4862760000 269000 268000 269000 268000 21
357 20250227 124200 4857116000 268000 268000 269000 268000 44
358 20250227 124100 4845304000 268000 268500 268500 268000 25
359 20250227 124000 4838592500 268000 268500 268500 268000 19
360 20250227 123900 4833499000 268500 268000 268500 268000 15
361 20250227 123800 4829474500 268500 268500 268500 268000 22
362 20250227 123700 4823569500 268500 268500 268500 268000 31
363 20250227 123600 4815246500 268500 268500 268500 268000 21
364 20250227 123500 4809613000 268000 268000 268500 268000 16
365 20250227 123400 4805318500 268500 268500 268500 268000 47
366 20250227 123300 4792706500 268500 268500 268500 268500 33
367 20250227 123200 4783846000 268500 268000 268500 268000 20
368 20250227 123100 4778480000 268500 268000 268500 268000 13
369 20250227 123000 4774991500 268500 268500 268500 268000 17
370 20250227 122900 4770429500 268500 268000 268500 268000 38
371 20250227 122800 4760232000 268000 268000 268500 268000 21
372 20250227 122700 4754603000 268000 268000 268500 267500 132
373 20250227 122600 4719224000 268000 267500 268000 267500 80
374 20250227 122500 4697806500 268000 267500 268000 267500 21
375 20250227 122400 4692185000 267500 267500 268000 267500 15
376 20250227 122300 4688171000 268000 268000 268000 267500 58
377 20250227 122200 4672647000 268000 268000 268000 267500 528
378 20250227 122100 4531152500 268000 268000 268500 268000 13
379 20250227 122000 4527667500 268000 268500 268500 268000 34
380 20250227 121900 4518540500 268500 268000 268500 268000 24
381 20250227 121800 4512107000 268000 268500 268500 268000 9
382 20250227 121700 4509692500 268500 268500 269000 268500 180
383 20250227 121600 4461361500 268500 269000 269000 268500 20
384 20250227 121500 4455990000 268500 268000 268500 268000 217
385 20250227 121400 4397744500 268500 268000 268500 268000 25
386 20250227 121300 4391035500 268500 269000 269000 268000 414
387 20250227 121200 4279886500 268500 269000 269000 268500 21
388 20250227 121100 4274242000 269000 268500 269000 268500 21
389 20250227 121000 4268599500 269000 269000 269000 268500 34
390 20250227 120900 4259464500 269000 269000 269000 268500 26
391 20250227 120800 4252474000 268500 269000 269000 268500 21
392 20250227 120700 4246830000 269000 268500 269000 268500 9
393 20250227 120600 4244412000 269000 269000 269000 268500 31
394 20250227 120500 4236079500 269000 269000 269000 268500 19
395 20250227 120400 4230971000 268500 269000 269000 268500 7
396 20250227 120300 4229090500 268500 269500 269500 268500 114
397 20250227 120200 4198424000 269000 269000 270000 269000 14
398 20250227 120100 4194656000 270000 269000 270000 269000 12
399 20250227 120000 4191425000 269500 269500 269500 269500 37
400 20250227 115900 4181453500 269000 269000 269500 269000 15
401 20250227 115800 4177416500 269500 269500 269500 269000 28
402 20250227 115700 4169873500 269500 269500 269500 269000 35
403 20250227 115600 4160447000 269500 269500 269500 269500 5
404 20250227 115500 4159099500 269000 269500 269500 269000 96
405 20250227 115400 4133235000 269500 269500 269500 269500 15
406 20250227 115300 4129192500 269500 269500 269500 269000 19
407 20250227 115200 4124079500 269500 269500 269500 269000 17
408 20250227 115100 4119498500 269000 269500 269500 269000 33
409 20250227 115000 4110610500 269000 269500 269500 269000 9
410 20250227 114900 4108188000 269000 269000 269500 269000 21
411 20250227 114800 4102534500 269500 269000 269500 269000 25
412 20250227 114700 4095799500 269000 269500 269500 269000 97
413 20250227 114600 4069660500 270000 270000 270000 270000 17
414 20250227 114500 4065070500 270000 270000 270000 269500 21
415 20250227 114400 4059404500 269500 270000 270000 269500 9
416 20250227 114300 4056978000 270000 269500 270000 269500 24
417 20250227 114200 4050500000 269500 270000 270000 269500 11
418 20250227 114100 4047533000 270000 269500 270000 269000 22
419 20250227 114000 4041596500 270000 269500 270000 269500 25
420 20250227 113900 4034858000 270000 270000 270000 270000 23
421 20250227 113800 4028648000 269500 270000 270000 269500 15
422 20250227 113700 4024601000 269500 270000 270000 269500 7
423 20250227 113600 4022713500 270000 270000 270000 269500 20
424 20250227 113500 4017317000 270000 269500 270000 269500 19
425 20250227 113400 4012191500 269500 269000 270000 269000 8
426 20250227 113300 4010036000 270000 269500 270000 269000 15
427 20250227 113200 4005992000 269500 269500 269500 269000 26
428 20250227 113100 3998988000 269500 270000 270000 269500 23
429 20250227 113000 3992781500 270000 270000 270000 269000 34
430 20250227 112900 3983614000 270000 270000 270000 269000 25
431 20250227 112800 3976875000 270000 270000 270000 270000 8
432 20250227 112700 3974715000 270000 270000 270000 269000 31
433 20250227 112600 3966361000 270000 270000 270000 269000 16
434 20250227 112500 3962042500 269000 269500 270000 269000 13
435 20250227 112400 3958543000 270000 270000 270000 269500 30
436 20250227 112300 3950444000 269500 270000 270000 269500 13
437 20250227 112200 3946938000 270000 269500 270000 269500 22
438 20250227 112100 3941005500 269500 269000 270000 269000 35
439 20250227 112000 3931570000 269500 269000 269500 269000 3
440 20250227 111900 3930762000 269000 269000 269500 269000 34
441 20250227 111800 3921607000 269500 269000 269500 269000 43
442 20250227 111700 3910031000 269500 269000 269500 269000 18
443 20250227 111600 3905184000 269000 269500 269500 269000 15
444 20250227 111500 3901145000 269500 269000 269500 269000 11
445 20250227 111400 3898185000 269000 269500 269500 268500 16
446 20250227 111300 3893886000 269500 269000 269500 269000 9
447 20250227 111200 3891461000 269000 269000 269500 268500 43
448 20250227 111100 3879898500 269000 269500 269500 269000 26
449 20250227 111000 3872902000 269000 269500 269500 269000 48
450 20250227 110900 3859981500 269000 269000 269500 268500 635
451 20250227 110800 3689162000 269000 269500 269500 269000 23
452 20250227 110700 3682970500 269500 269000 269500 269000 29
453 20250227 110600 3675161500 269000 269000 269500 269000 30
454 20250227 110500 3667083500 269500 269500 269500 269500 11
455 20250227 110400 3664119000 269500 269000 269500 269000 247
456 20250227 110300 3597672000 269500 269500 269500 269000 286
457 20250227 110200 3520595500 270000 269500 270000 269500 33
458 20250227 110100 3511688500 270000 270000 270000 269500 18
459 20250227 110000 3506834500 270000 270000 270000 269500 51
460 20250227 105900 3493074500 270000 270000 270000 269500 23
461 20250227 105800 3486870500 269500 270000 270000 269500 7
462 20250227 105700 3484983000 269500 270000 270000 269500 31
463 20250227 105600 3476615000 269500 269500 270000 269500 16
464 20250227 105500 3472298500 270000 269500 270000 269500 7
465 20250227 105400 3470410000 269500 270000 270000 269500 14
466 20250227 105300 3466631000 270000 270000 270000 269500 23
467 20250227 105200 3460424000 270000 270000 270000 270000 74
468 20250227 105100 3440444000 270000 270500 270500 269500 268
469 20250227 105000 3368185500 270500 270000 270500 270000 85
470 20250227 104900 3345231500 270000 270500 270500 270000 539
471 20250227 104800 3199634500 271000 271000 271000 270500 43
472 20250227 104700 3187984500 270500 270500 270500 270500 86
473 20250227 104600 3164721500 270500 270500 270500 270000 13
474 20250227 104500 3161207500 270500 270500 270500 270000 51
475 20250227 104400 3147412500 270500 271000 271000 270000 164
476 20250227 104300 3103049500 271000 270500 271000 270000 403
477 20250227 104200 2993923000 270000 270000 270500 270000 44
478 20250227 104100 2982033500 270000 270500 270500 270000 14
479 20250227 104000 2978249000 270500 270500 270500 270500 11
480 20250227 103900 2975273500 270500 270500 270500 270500 22
481 20250227 103800 2969322500 270500 270500 270500 270500 13
482 20250227 103700 2965806000 270000 271000 271000 270000 162
483 20250227 103600 2921990500 271000 271000 271000 271000 36
484 20250227 103500 2912234500 271000 271000 271000 271000 8
485 20250227 103400 2910066500 271000 270500 271000 270500 257
486 20250227 103300 2840545500 270500 270500 270500 270500 27
487 20250227 103200 2833242000 270500 270500 270500 270500 34
488 20250227 103100 2824045000 271000 270500 271000 270500 17
489 20250227 103000 2819442500 270500 271000 271000 270500 48
490 20250227 102900 2806457500 270500 271000 271000 270500 8
491 20250227 102800 2804290000 271000 271000 271000 271000 16
492 20250227 102700 2799954000 271000 271500 271500 270500 391
493 20250227 102600 2694015500 271500 272500 272500 271500 48
494 20250227 102500 2680955000 272500 272500 272500 272500 14
495 20250227 102400 2677140000 272500 272000 272500 272000 28
496 20250227 102300 2669516000 272000 272000 272500 272000 151
497 20250227 102200 2628439000 271500 271000 271500 271000 139
498 20250227 102100 2590706500 271000 270500 271000 270500 338
499 20250227 102000 2499110500 271000 270500 271000 270500 16
500 20250227 101900 2494778500 270500 271000 271000 270500 61
501 20250227 101800 2478271500 271000 271000 271000 270500 147
502 20250227 101700 2438444500 271000 271000 271000 271000 10
503 20250227 101600 2435734500 270500 270500 270500 270500 108
504 20250227 101500 2406520500 270500 270500 271000 270000 65
505 20250227 101400 2388938500 270500 270500 270500 270500 85
506 20250227 101300 2365946000 270500 271000 271000 270500 13
507 20250227 101200 2362428000 271000 271000 271000 271000 12
508 20250227 101100 2359176000 271000 270500 271000 270500 51
509 20250227 101000 2345377500 270500 270000 270500 269500 54
510 20250227 100900 2330800000 270000 270000 270000 270000 55
511 20250227 100800 2315950000 270000 270000 270000 270000 3
512 20250227 100700 2315140000 269500 270000 270000 269500 14
513 20250227 100600 2311361500 270000 270000 270500 269500 246
514 20250227 100500 2244947500 270500 270500 270500 270500 4
515 20250227 100400 2243865500 270500 270500 270500 270500 51
516 20250227 100300 2230070000 270500 270000 270500 270000 56
517 20250227 100200 2214941000 270500 270500 270500 270000 17
518 20250227 100100 2210345500 270500 270500 270500 270000 139
519 20250227 100000 2172759500 271000 271500 271500 270500 40
520 20250227 095900 2161924000 271500 271500 271500 270500 8
521 20250227 095800 2159753000 271500 271000 271500 271000 6
522 20250227 095700 2158124500 271500 271000 271500 270500 92
523 20250227 095600 2133193500 271000 270000 271000 270000 59
524 20250227 095500 2117233500 270500 270500 270500 270000 34
525 20250227 095400 2108046500 270500 270500 271000 270000 75
526 20250227 095300 2087759000 270500 271000 271000 270000 10
527 20250227 095200 2085055500 270500 271000 271000 270500 35
528 20250227 095100 2075580000 271000 271000 271000 270500 757
529 20250227 095000 1870778500 271000 271500 271500 271000 72
530 20250227 094900 1851260500 271500 271500 271500 271000 135
531 20250227 094800 1814628000 271500 272000 272000 271500 72
532 20250227 094700 1795079000 272000 272000 272000 271500 12
533 20250227 094600 1791819000 272000 272000 272000 271500 21
534 20250227 094500 1786108000 272000 272500 272500 272000 52
535 20250227 094400 1771960000 272500 272500 272500 272000 42
536 20250227 094300 1760529000 272000 272500 272500 272000 14
537 20250227 094200 1756715000 272000 272500 272500 272000 123
538 20250227 094100 1723245000 272500 272500 272500 272500 11
539 20250227 094000 1720247500 272500 272500 272500 272000 24
540 20250227 093900 1713709000 272000 272500 272500 272000 22
541 20250227 093800 1707724000 272500 272000 272500 272000 13
542 20250227 093700 1704182500 272000 272500 273000 272000 73
543 20250227 093600 1684285500 272500 273500 273500 272500 89
544 20250227 093500 1659989000 273500 273000 273500 273000 10
545 20250227 093400 1657255000 273500 273500 273500 273500 17
546 20250227 093300 1652605500 273500 273500 273500 273500 13
547 20250227 093200 1649050000 273500 273500 273500 273000 14
548 20250227 093100 1645222500 273500 273500 273500 273500 15
549 20250227 093000 1641120000 273500 272000 273500 272000 612
550 20250227 092900 1474273000 272000 272500 272500 271500 197
551 20250227 092800 1420690500 272500 272000 273000 272000 94
552 20250227 092700 1395087000 272000 271500 272000 271000 48
553 20250227 092600 1382053500 271500 271500 271500 271500 25
554 20250227 092500 1375266000 271500 271000 271500 271000 52
555 20250227 092400 1361159500 271000 270000 271000 270000 86
556 20250227 092300 1337906000 270000 269500 270000 269500 23
557 20250227 092200 1331706500 269500 269500 270000 269000 494
558 20250227 092100 1198552000 269500 270500 270500 269500 585
559 20250227 092000 1040623000 270500 270500 270500 270000 361
560 20250227 091900 943092500 271000 270500 271000 270500 48
561 20250227 091800 930107500 270500 270500 270500 270500 113
562 20250227 091700 899541000 271000 271000 271000 270500 278
563 20250227 091600 824303000 271000 271000 271000 271000 37
564 20250227 091500 814276000 271000 271000 271000 270500 107
565 20250227 091400 785293000 271000 272000 272000 271000 99
566 20250227 091300 758413000 272000 272000 272000 272000 43
567 20250227 091200 746717000 272500 272500 272500 272500 82
568 20250227 091100 724372000 272000 272000 272000 272000 7
569 20250227 091000 722468000 272000 272500 272500 272000 36
570 20250227 090900 712671500 272000 271500 272000 271500 53
571 20250227 090800 698278500 271000 271000 271000 271000 64
572 20250227 090700 680934500 271000 271000 271000 271000 39
573 20250227 090600 670365500 271000 271500 271500 271000 34
574 20250227 090500 661139000 271000 270500 271000 270500 121
575 20250227 090400 628371500 270500 272500 273000 270500 950
576 20250227 090300 370255000 272500 273000 274000 272500 66
577 20250227 090200 352232000 273500 272500 274000 272500 292
578 20250227 090100 272394000 272500 272000 272500 271500 161
579 20250227 090000 228626000 271500 271000 273500 271000 772

1
002380/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250225,10345,8886471,2865565000,2461552467000,0.12
20250224,8789,8886471,2408186000,2434893054000,0.10
20250221,8522,8886471,2347811000,2448222760500,0.10
20250220,6787,8886471,1890179500,2474882173500,0.08
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250225 10345 8886471 2865565000 2461552467000 0.12
3 20250224 8789 8886471 2408186000 2434893054000 0.10
4 20250221 8522 8886471 2347811000 2448222760500 0.10
5 20250220 6787 8886471 1890179500 2474882173500 0.08