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

580
002710/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,580 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,183800,6433945250,31450,31450,31450,31450,7421
20250227,183700,6433945250,31450,31450,31450,31450,0
20250227,183600,6433945250,31450,31450,31450,31450,0
20250227,183500,6433945250,31450,31450,31450,31450,0
20250227,183400,6433945250,31450,31450,31450,31450,0
20250227,183300,6433945250,31450,31450,31450,31450,0
20250227,183200,6433945250,31450,31450,31450,31450,0
20250227,183100,6433945250,31450,31450,31450,31450,0
20250227,183000,6433945250,31450,31450,31450,31450,0
20250227,182900,6433945250,31450,31450,31450,31450,0
20250227,182800,6433945250,31450,31450,31450,31450,0
20250227,182700,6433945250,31450,31450,31450,31450,0
20250227,182600,6433945250,31450,31450,31450,31450,0
20250227,182500,6433945250,31450,31450,31450,31450,0
20250227,182400,6433945250,31450,31450,31450,31450,0
20250227,182300,6433945250,31450,31450,31450,31450,0
20250227,182200,6433945250,31450,31450,31450,31450,0
20250227,182100,6433945250,31450,31450,31450,31450,0
20250227,182000,6433945250,31450,31450,31450,31450,0
20250227,181900,6433945250,31450,31450,31450,31450,0
20250227,181800,6433945250,31450,31450,31450,31450,0
20250227,181700,6433945250,31450,31450,31450,31450,0
20250227,181600,6433945250,31450,31450,31450,31450,0
20250227,181500,6433945250,31450,31450,31450,31450,0
20250227,181400,6433945250,31450,31450,31450,31450,0
20250227,181300,6433945250,31450,31450,31450,31450,0
20250227,181200,6433945250,31450,31450,31450,31450,0
20250227,181100,6433945250,31450,31450,31450,31450,0
20250227,181000,6433945250,31450,31450,31450,31450,0
20250227,180900,6433945250,31450,31450,31450,31450,0
20250227,180800,6433945250,31450,31450,31450,31450,7421
20250227,180700,6433945250,31450,31450,31450,31450,0
20250227,180600,6433945250,31450,31450,31450,31450,0
20250227,180500,6433945250,31450,31450,31450,31450,0
20250227,180400,6433945250,31450,31450,31450,31450,0
20250227,180300,6433945250,31450,31450,31450,31450,0
20250227,180200,6433945250,31450,31450,31450,31450,0
20250227,180100,6433945250,31450,31450,31450,31450,0
20250227,180000,6433945250,31450,31450,31450,31450,0
20250227,175900,6433945250,31450,31450,31450,31450,0
20250227,175800,6433945250,31450,31450,31450,31450,0
20250227,175700,6433945250,31450,31450,31450,31450,0
20250227,175600,6433945250,31450,31450,31450,31450,0
20250227,175500,6433945250,31450,31450,31450,31450,0
20250227,175400,6433945250,31450,31450,31450,31450,0
20250227,175300,6433945250,31450,31450,31450,31450,0
20250227,175200,6433945250,31450,31450,31450,31450,0
20250227,175100,6433945250,31450,31450,31450,31450,0
20250227,175000,6433945250,31450,31450,31450,31450,0
20250227,174900,6433945250,31450,31450,31450,31450,0
20250227,174800,6433945250,31450,31450,31450,31450,0
20250227,174700,6433945250,31450,31450,31450,31450,0
20250227,174600,6433945250,31450,31450,31450,31450,0
20250227,174500,6433945250,31450,31450,31450,31450,0
20250227,174400,6433945250,31450,31450,31450,31450,0
20250227,174300,6433945250,31450,31450,31450,31450,0
20250227,174200,6433945250,31450,31450,31450,31450,0
20250227,174100,6433945250,31450,31450,31450,31450,0
20250227,174000,6433945250,31450,31450,31450,31450,0
20250227,173900,6433945250,31450,31450,31450,31450,0
20250227,173800,6433945250,31450,31450,31450,31450,7421
20250227,173700,6433945250,31450,31450,31450,31450,0
20250227,173600,6433945250,31450,31450,31450,31450,0
20250227,173500,6433945250,31450,31450,31450,31450,0
20250227,173400,6433945250,31450,31450,31450,31450,0
20250227,173300,6433945250,31450,31450,31450,31450,0
20250227,173200,6433945250,31450,31450,31450,31450,0
20250227,173100,6433945250,31450,31450,31450,31450,0
20250227,173000,6433945250,31450,31450,31450,31450,0
20250227,172900,6433945250,31450,31450,31450,31450,0
20250227,172800,6433945250,31450,31450,31450,31450,0
20250227,172700,6433945250,31450,31450,31450,31450,0
20250227,172600,6433945250,31450,31450,31450,31450,0
20250227,172500,6433945250,31450,31450,31450,31450,0
20250227,172400,6433945250,31450,31450,31450,31450,0
20250227,172300,6433945250,31450,31450,31450,31450,0
20250227,172200,6433945250,31450,31450,31450,31450,0
20250227,172100,6433945250,31450,31450,31450,31450,0
20250227,172000,6433945250,31450,31450,31450,31450,0
20250227,171900,6433945250,31450,31450,31450,31450,0
20250227,171800,6433945250,31450,31450,31450,31450,0
20250227,171700,6433945250,31450,31450,31450,31450,0
20250227,171600,6433945250,31450,31450,31450,31450,0
20250227,171500,6433945250,31450,31450,31450,31450,0
20250227,171400,6433945250,31450,31450,31450,31450,0
20250227,171300,6433945250,31450,31450,31450,31450,0
20250227,171200,6433945250,31450,31450,31450,31450,0
20250227,171100,6433945250,31450,31450,31450,31450,0
20250227,171000,6433945250,31450,31450,31450,31450,0
20250227,170900,6433945250,31450,31450,31450,31450,0
20250227,170800,6433945250,31450,31450,31450,31450,7421
20250227,170700,6433945250,31450,31450,31450,31450,0
20250227,170600,6433945250,31450,31450,31450,31450,0
20250227,170500,6433945250,31450,31450,31450,31450,0
20250227,170400,6433945250,31450,31450,31450,31450,0
20250227,170300,6433945250,31450,31450,31450,31450,0
20250227,170200,6433945250,31450,31450,31450,31450,0
20250227,170100,6433945250,31450,31450,31450,31450,0
20250227,170000,6433945250,31450,31450,31450,31450,0
20250227,165900,6433945250,31450,31450,31450,31450,0
20250227,165800,6433945250,31450,31450,31450,31450,0
20250227,165700,6433945250,31450,31450,31450,31450,0
20250227,165600,6433945250,31450,31450,31450,31450,0
20250227,165500,6433945250,31450,31450,31450,31450,0
20250227,165400,6433945250,31450,31450,31450,31450,0
20250227,165300,6433945250,31450,31450,31450,31450,0
20250227,165200,6433945250,31450,31450,31450,31450,0
20250227,165100,6433945250,31450,31450,31450,31450,0
20250227,165000,6433945250,31450,31450,31450,31450,0
20250227,164900,6433945250,31450,31450,31450,31450,0
20250227,164800,6433945250,31450,31450,31450,31450,0
20250227,164700,6433945250,31450,31450,31450,31450,0
20250227,164600,6433945250,31450,31450,31450,31450,0
20250227,164500,6433945250,31450,31450,31450,31450,0
20250227,164400,6433945250,31450,31450,31450,31450,0
20250227,164300,6433945250,31450,31450,31450,31450,0
20250227,164200,6433945250,31450,31450,31450,31450,0
20250227,164100,6433945250,31450,31450,31450,31450,0
20250227,164000,6433945250,31450,31450,31450,31450,0
20250227,163900,6433945250,31450,31450,31450,31450,0
20250227,163800,6433945250,31450,31450,31450,31450,7421
20250227,163700,6433945250,31450,31450,31450,31450,0
20250227,163600,6433945250,31450,31450,31450,31450,0
20250227,163500,6433945250,31450,31450,31450,31450,0
20250227,163400,6433945250,31450,31450,31450,31450,0
20250227,163300,6433945250,31450,31450,31450,31450,0
20250227,163200,6433945250,31450,31450,31450,31450,0
20250227,163100,6433945250,31450,31450,31450,31450,0
20250227,163000,6433945250,31450,31450,31450,31450,0
20250227,162900,6433945250,31450,31450,31450,31450,0
20250227,162800,6433945250,31450,31450,31450,31450,0
20250227,162700,6433945250,31450,31450,31450,31450,0
20250227,162600,6433945250,31450,31450,31450,31450,0
20250227,162500,6433945250,31450,31450,31450,31450,0
20250227,162400,6433945250,31450,31450,31450,31450,0
20250227,162300,6433945250,31450,31450,31450,31450,0
20250227,162200,6433945250,31450,31450,31450,31450,0
20250227,162100,6433945250,31450,31450,31450,31450,0
20250227,162000,6433945250,31450,31450,31450,31450,0
20250227,161900,6433945250,31450,31450,31450,31450,0
20250227,161800,6433945250,31450,31450,31450,31450,0
20250227,161700,6433945250,31450,31450,31450,31450,0
20250227,161600,6433945250,31450,31450,31450,31450,0
20250227,161500,6433945250,31450,31450,31450,31450,0
20250227,161400,6433945250,31450,31450,31450,31450,0
20250227,161300,6433945250,31450,31450,31450,31450,0
20250227,161200,6433945250,31450,31450,31450,31450,0
20250227,161100,6433945250,31450,31450,31450,31450,0
20250227,161000,6433945250,31450,31450,31450,31450,0
20250227,160900,6433945250,31450,31450,31450,31450,0
20250227,160800,6433945250,31450,31450,31450,31450,7421
20250227,160700,6433945250,31450,31450,31450,31450,0
20250227,160600,6433945250,31450,31450,31450,31450,0
20250227,160500,6433945250,31450,31450,31450,31450,0
20250227,160400,6433945250,31450,31450,31450,31450,0
20250227,160300,6433945250,31450,31450,31450,31450,0
20250227,160200,6433945250,31450,31450,31450,31450,0
20250227,160100,6433945250,31450,31450,31450,31450,0
20250227,160000,6433945250,31450,31450,31450,31450,0
20250227,155900,6433945250,31450,31450,31450,31450,0
20250227,155800,6433945250,31450,31450,31450,31450,0
20250227,155700,6433945250,31450,31450,31450,31450,0
20250227,155600,6433945250,31450,31450,31450,31450,0
20250227,155500,6433945250,31450,31450,31450,31450,0
20250227,155400,6433945250,31450,31450,31450,31450,0
20250227,155300,6433945250,31450,31450,31450,31450,0
20250227,155200,6433945250,31450,31450,31450,31450,0
20250227,155100,6433945250,31450,31450,31450,31450,0
20250227,155000,6433945250,31450,31450,31450,31450,0
20250227,154900,6433945250,31450,31450,31450,31450,0
20250227,154800,6433945250,31450,31450,31450,31450,0
20250227,154700,6433945250,31450,31450,31450,31450,0
20250227,154600,6433945250,31450,31450,31450,31450,0
20250227,154500,6433945250,31450,31450,31450,31450,0
20250227,154400,6433945250,31450,31450,31450,31450,0
20250227,154300,6433945250,31450,31450,31450,31450,0
20250227,154200,6433945250,31450,31450,31450,31450,0
20250227,154100,6433945250,31450,31450,31450,31450,0
20250227,154000,6433945250,31450,31450,31450,31450,0
20250227,153900,6433945250,31450,31450,31450,31450,0
20250227,153800,6433945250,31450,31450,31450,31450,7421
20250227,153700,6433945250,31450,31450,31450,31450,0
20250227,153600,6433945250,31450,31450,31450,31450,0
20250227,153500,6433945250,31450,31450,31450,31450,0
20250227,153400,6433945250,31450,31450,31450,31450,0
20250227,153300,6433945250,31450,31450,31450,31450,0
20250227,153200,6433945250,31450,31450,31450,31450,0
20250227,153100,6433945250,31450,31450,31450,31450,0
20250227,153000,6433945250,31450,31450,31450,31450,7421
20250227,152900,6200554800,31550,31550,31550,31550,0
20250227,152800,6200554800,31550,31550,31550,31550,0
20250227,152700,6200554800,31550,31550,31550,31550,0
20250227,152600,6200554800,31550,31550,31550,31550,0
20250227,152500,6200554800,31550,31550,31550,31550,0
20250227,152400,6200554800,31550,31550,31550,31550,0
20250227,152300,6200554800,31550,31550,31550,31550,0
20250227,152200,6200554800,31550,31550,31550,31550,0
20250227,152100,6200554800,31550,31550,31550,31550,0
20250227,152000,6200554800,31550,31550,31550,31550,0
20250227,151900,6200554800,31550,31450,31550,31450,1874
20250227,151800,6141504750,31500,31450,31500,31450,141
20250227,151700,6137065050,31450,31500,31500,31450,353
20250227,151600,6125953050,31500,31450,31500,31450,480
20250227,151500,6110834050,31450,31500,31500,31400,593
20250227,151400,6092194600,31400,31400,31500,31400,1864
20250227,151300,6033591950,31400,31350,31400,31350,44
20250227,151200,6032210500,31400,31350,31400,31350,155
20250227,151100,6027347600,31350,31400,31400,31350,681
20250227,151000,6005967800,31400,31350,31400,31350,216
20250227,150900,5999188900,31400,31450,31450,31400,487
20250227,150800,5983894100,31450,31500,31500,31450,80
20250227,150700,5981377850,31400,31450,31500,31400,902
20250227,150600,5953028100,31450,31450,31500,31400,551
20250227,150500,5935702700,31500,31500,31550,31500,965
20250227,150400,5905277400,31500,31500,31500,31500,142
20250227,150300,5900804400,31500,31400,31500,31400,335
20250227,150200,5890268050,31450,31450,31450,31400,188
20250227,150100,5884362500,31400,31450,31450,31400,174
20250227,150000,5878898600,31450,31450,31450,31400,22
20250227,145900,5878207650,31450,31450,31450,31400,26
20250227,145800,5877390500,31450,31400,31450,31400,349
20250227,145700,5866420650,31400,31350,31400,31350,22
20250227,145600,5865730850,31400,31350,31450,31350,89
20250227,145500,5862938950,31350,31500,31500,31350,804
20250227,145400,5837664150,31500,31500,31550,31450,167
20250227,145300,5832408750,31550,31550,31550,31450,72
20250227,145200,5830141350,31550,31500,31550,31500,221
20250227,145100,5823179800,31500,31450,31550,31400,669
20250227,145000,5802106400,31450,31400,31500,31400,775
20250227,144900,5777742800,31400,31400,31400,31350,68
20250227,144800,5775607650,31400,31300,31400,31300,204
20250227,144700,5769204150,31400,31300,31400,31300,469
20250227,144600,5754485400,31300,31300,31300,31300,799
20250227,144500,5729476700,31300,31250,31300,31250,65
20250227,144400,5727443250,31300,31300,31300,31250,121
20250227,144300,5723661550,31300,31250,31300,31250,85
20250227,144200,5721005250,31250,31250,31300,31250,612
20250227,144100,5701879100,31300,31250,31300,31250,20
20250227,144000,5701253550,31300,31300,31300,31300,167
20250227,143900,5696026450,31300,31400,31400,31250,247
20250227,143800,5688301000,31300,31400,31400,31300,159
20250227,143700,5683321300,31400,31300,31400,31200,529
20250227,143600,5666765950,31250,31200,31300,31200,284
20250227,143500,5657886700,31200,31300,31300,31200,132
20250227,143400,5653763100,31300,31200,31300,31200,26
20250227,143300,5652951500,31150,31150,31200,31150,289
20250227,143200,5643948750,31150,31300,31300,31150,318
20250227,143100,5634025700,31250,31200,31250,31200,52
20250227,143000,5632402500,31200,31200,31300,31200,192
20250227,142900,5626410900,31250,31300,31300,31250,102
20250227,142800,5623223350,31250,31250,31350,31250,95
20250227,142700,5620254200,31250,31250,31350,31250,205
20250227,142600,5613847550,31300,31350,31350,31300,18
20250227,142500,5613283950,31300,31350,31350,31300,113
20250227,142400,5609746900,31350,31300,31400,31250,324
20250227,142300,5599605250,31400,31400,31400,31300,451
20250227,142200,5585454750,31400,31300,31400,31300,269
20250227,142100,5577020900,31350,31300,31350,31250,527
20250227,142000,5560526200,31300,31300,31350,31300,245
20250227,141900,5552857650,31300,31300,31300,31250,23
20250227,141800,5552138750,31300,31300,31300,31250,279
20250227,141700,5543417100,31250,31250,31300,31250,142
20250227,141600,5538979150,31250,31300,31300,31200,226
20250227,141500,5531926250,31300,31250,31300,31200,32
20250227,141400,5530926150,31300,31300,31300,31300,55
20250227,141300,5529204650,31300,31300,31300,31150,1066
20250227,141200,5495961350,31300,31250,31300,31250,59
20250227,141100,5494115700,31350,31350,31350,31350,13
20250227,141000,5493708150,31300,31300,31300,31250,27
20250227,140900,5492863900,31350,31250,31350,31250,24
20250227,140800,5492113700,31350,31200,31350,31200,1387
20250227,140700,5448822150,31200,31300,31300,31200,121
20250227,140600,5445039400,31250,31250,31300,31250,144
20250227,140500,5440539100,31300,31300,31300,31300,42
20250227,140400,5439224500,31300,31300,31300,31250,12
20250227,140300,5438848950,31250,31350,31350,31250,67
20250227,140200,5436754950,31350,31300,31350,31250,96
20250227,140100,5433752250,31350,31350,31350,31350,8
20250227,140000,5433501450,31350,31300,31350,31300,102
20250227,135900,5430308800,31300,31300,31300,31300,380
20250227,135800,5418414800,31300,31300,31300,31250,55
20250227,135700,5416695900,31300,31250,31300,31250,25
20250227,135600,5415914600,31300,31250,31300,31250,135
20250227,135500,5411694950,31250,31200,31300,31200,22
20250227,135400,5411007300,31300,31200,31300,31200,23
20250227,135300,5410289500,31200,31250,31300,31200,189
20250227,135200,5404385550,31250,31250,31300,31250,57
20250227,135100,5402604200,31300,31200,31300,31200,51
20250227,135000,5401012550,31300,31150,31300,31150,205
20250227,134900,5394626350,31200,31150,31200,31150,570
20250227,134800,5376862950,31200,31200,31200,31150,175
20250227,134700,5371404050,31200,31250,31300,31200,173
20250227,134600,5365998350,31200,31200,31250,31150,570
20250227,134500,5348214400,31200,31250,31250,31200,119
20250227,134400,5344495850,31300,31300,31300,31250,4
20250227,134300,5344370700,31250,31250,31250,31200,337
20250227,134200,5333840550,31250,31250,31250,31200,101
20250227,134100,5330689250,31250,31300,31300,31250,187
20250227,134000,5324845350,31300,31250,31300,31250,42
20250227,133900,5323532500,31300,31300,31300,31250,31
20250227,133800,5322563300,31300,31250,31300,31250,23
20250227,133700,5321843900,31250,31200,31250,31200,66
20250227,133600,5319782000,31150,31200,31200,31150,431
20250227,133500,5306349950,31250,31250,31250,31250,34
20250227,133400,5305287450,31250,31200,31250,31150,250
20250227,133300,5297487500,31200,31150,31200,31150,45
20250227,133200,5296085600,31150,31150,31200,31150,98
20250227,133100,5293032800,31150,31200,31200,31150,112
20250227,133000,5289543900,31150,31200,31250,31150,1500
20250227,132900,5242750450,31200,31200,31250,31200,80
20250227,132800,5240252100,31250,31250,31300,31250,86
20250227,132700,5237563750,31300,31250,31300,31250,258
20250227,132600,5229500900,31300,31300,31300,31250,43
20250227,132500,5228156250,31250,31300,31300,31250,35
20250227,132400,5227060800,31200,31300,31350,31200,791
20250227,132300,5202336250,31300,31350,31350,31300,115
20250227,132200,5198736700,31400,31350,31400,31350,216
20250227,132100,5191959500,31350,31350,31350,31300,737
20250227,132000,5168879550,31400,31400,31400,31350,63
20250227,131900,5166904300,31350,31400,31400,31350,315
20250227,131800,5157020800,31400,31400,31400,31350,83
20250227,131700,5154417600,31400,31400,31400,31400,305
20250227,131600,5144840600,31400,31350,31400,31350,18
20250227,131500,5144275450,31350,31400,31400,31350,1132
20250227,131400,5108730700,31500,31450,31500,31450,426
20250227,131300,5095332400,31500,31500,31500,31450,32
20250227,131200,5094324600,31550,31450,31550,31400,53
20250227,131100,5092657050,31400,31350,31450,31350,3560
20250227,131000,4980877850,31350,31450,31550,31350,162
20250227,130900,4975791200,31550,31400,31550,31350,559
20250227,130800,4958183850,31350,31400,31400,31350,457
20250227,130700,4943856650,31400,31350,31400,31350,121
20250227,130600,4940063200,31350,31300,31350,31300,201
20250227,130500,4933770400,31350,31350,31350,31300,35
20250227,130400,4932673650,31350,31350,31350,31350,85
20250227,130300,4930008900,31300,31300,31350,31300,410
20250227,130200,4917159850,31350,31400,31400,31350,289
20250227,130100,4908099100,31400,31350,31400,31350,3
20250227,130000,4908004950,31400,31400,31400,31350,198
20250227,125900,4901795950,31400,31350,31400,31350,63
20250227,125800,4899820850,31400,31400,31400,31350,377
20250227,125700,4887983750,31350,31300,31350,31300,357
20250227,125600,4876800300,31350,31400,31400,31350,149
20250227,125500,4872129000,31400,31400,31450,31400,450
20250227,125400,4857998450,31400,31400,31400,31400,849
20250227,125300,4831339850,31450,31550,31550,31450,401
20250227,125200,4818726500,31550,31550,31550,31450,45
20250227,125100,4817307950,31550,31500,31550,31450,110
20250227,125000,4813843850,31500,31550,31550,31500,51
20250227,124900,4812237300,31500,31500,31500,31500,25
20250227,124800,4811449800,31500,31500,31550,31500,42
20250227,124700,4810126250,31500,31500,31500,31500,74
20250227,124600,4807795250,31500,31450,31500,31450,57
20250227,124500,4806002500,31450,31450,31500,31450,325
20250227,124400,4795781200,31500,31450,31500,31450,28
20250227,124300,4794899650,31450,31450,31500,31450,14
20250227,124200,4794459300,31450,31450,31500,31450,25
20250227,124100,4793672950,31450,31500,31500,31450,66
20250227,124000,4791596200,31500,31450,31500,31450,142
20250227,123900,4787124850,31500,31450,31500,31450,37
20250227,123800,4785961100,31500,31500,31500,31500,3
20250227,123700,4785866600,31500,31450,31500,31450,29
20250227,123600,4784954500,31500,31450,31500,31450,236
20250227,123500,4777521600,31500,31500,31500,31500,8
20250227,123400,4777269600,31450,31550,31550,31450,19
20250227,123300,4776670900,31550,31500,31550,31500,329
20250227,123200,4766307350,31550,31550,31550,31500,283
20250227,123100,4757386450,31550,31550,31550,31500,80
20250227,123000,4754863900,31550,31450,31550,31450,35
20250227,122900,4753762700,31550,31450,31550,31450,13
20250227,122800,4753353750,31450,31550,31550,31450,27
20250227,122700,4752504250,31450,31350,31550,31350,79
20250227,122600,4750021350,31350,31400,31500,31350,379
20250227,122500,4738103450,31450,31450,31450,31450,2
20250227,122400,4738040550,31500,31500,31500,31350,419
20250227,122300,4724904550,31500,31400,31500,31400,1030
20250227,122200,4692559000,31500,31500,31500,31500,37
20250227,122100,4691393500,31550,31500,31550,31300,962
20250227,122000,4661172300,31500,31550,31550,31500,247
20250227,121900,4653391750,31550,31600,31600,31550,46
20250227,121800,4651939450,31600,31600,31650,31500,496
20250227,121700,4636267900,31550,31500,31600,31500,127
20250227,121600,4632261250,31500,31500,31500,31500,218
20250227,121500,4625394250,31500,31450,31500,31450,25
20250227,121400,4624607800,31500,31450,31500,31450,51
20250227,121300,4623001550,31450,31400,31450,31400,463
20250227,121200,4608441850,31350,31400,31400,31350,417
20250227,121100,4595359650,31450,31400,31450,31400,24
20250227,121000,4594605950,31450,31400,31450,31400,110
20250227,120900,4591151900,31450,31450,31500,31450,136
20250227,120800,4586874650,31450,31500,31500,31450,55
20250227,120700,4585144800,31500,31450,31500,31450,46
20250227,120600,4583695900,31500,31500,31550,31500,74
20250227,120500,4581364550,31500,31450,31500,31450,530
20250227,120400,4564674050,31450,31400,31500,31400,146
20250227,120300,4560089450,31400,31500,31500,31400,128
20250227,120200,4556057950,31600,31450,31600,31450,1513
20250227,120100,4508336850,31400,31400,31400,31400,652
20250227,120000,4487864050,31350,31250,31400,31250,678
20250227,115900,4466595100,31350,31250,31350,31250,98
20250227,115800,4463527850,31250,31300,31300,31250,7
20250227,115700,4463308800,31350,31150,31350,31150,128
20250227,115600,4459312600,31350,31300,31350,31150,2104
20250227,115500,4393641050,31350,31350,31350,31300,22
20250227,115400,4392951500,31300,31300,31350,31300,76
20250227,115300,4390572550,31350,31350,31350,31300,17
20250227,115200,4390040100,31350,31350,31350,31300,205
20250227,115100,4383623100,31350,31400,31400,31300,148
20250227,115000,4378978850,31400,31350,31400,31350,214
20250227,114900,4372269100,31350,31400,31400,31350,101
20250227,114800,4369097750,31400,31400,31400,31350,317
20250227,114700,4359144600,31450,31400,31450,31400,21
20250227,114600,4358484650,31400,31450,31450,31400,135
20250227,114500,4354240550,31450,31450,31500,31400,567
20250227,114400,4336408350,31450,31450,31450,31450,100
20250227,114300,4333263350,31450,31500,31500,31400,229
20250227,114200,4326064850,31500,31500,31500,31400,94
20250227,114100,4323111750,31500,31400,31500,31400,511
20250227,114000,4307016250,31400,31450,31550,31400,555
20250227,113900,4289546950,31400,31400,31450,31400,55
20250227,113800,4287819500,31450,31450,31450,31450,25
20250227,113700,4287033250,31400,31400,31400,31400,137
20250227,113600,4282731450,31400,31300,31400,31300,35
20250227,113500,4281635300,31300,31350,31400,31300,229
20250227,113400,4274456000,31350,31350,31400,31350,55
20250227,113300,4272730050,31250,31250,31400,31250,66
20250227,113200,4270665400,31350,31300,31350,31250,1138
20250227,113100,4235066750,31200,31250,31300,31200,12
20250227,113000,4234691800,31200,31200,31250,31200,60
20250227,112900,4232818400,31300,31300,31300,31200,796
20250227,112800,4207980400,31300,31300,31300,31200,74
20250227,112700,4205670500,31200,31200,31350,31200,232
20250227,112600,4198427050,31200,31300,31350,31200,365
20250227,112500,4187028250,31300,31250,31300,31250,272
20250227,112400,4178517350,31200,31200,31250,31200,32
20250227,112300,4177518650,31200,31300,31300,31200,28
20250227,112200,4176643700,31300,31200,31300,31200,175
20250227,112100,4171179750,31200,31150,31250,31150,140
20250227,112000,4166814000,31150,31150,31250,31150,108
20250227,111900,4163444650,31200,31100,31250,31100,419
20250227,111800,4150404450,31150,31150,31250,31100,456
20250227,111700,4136190600,31100,31200,31200,31100,240
20250227,111600,4128715400,31150,31100,31150,31100,101
20250227,111500,4125570350,31150,31100,31150,31100,105
20250227,111400,4122304800,31100,31100,31150,31100,84
20250227,111300,4119691950,31100,31050,31100,31050,409
20250227,111200,4106980650,31050,31150,31150,31050,171
20250227,111100,4101663350,31100,31100,31150,31050,209
20250227,111000,4095158750,31100,31100,31100,31000,789
20250227,110900,4070696800,31050,31050,31050,31050,619
20250227,110800,4051476850,31150,31150,31150,31000,58
20250227,110700,4049675500,31000,30950,31050,30900,2116
20250227,110600,3984166500,30900,31150,31150,30900,8687
20250227,110500,3714625900,31150,31200,31200,31150,400
20250227,110400,3702164900,31200,31200,31250,31150,266
20250227,110300,3693873200,31200,31200,31250,31200,283
20250227,110200,3685043500,31200,31150,31250,31150,111
20250227,110100,3681582300,31200,31300,31300,31150,5626
20250227,110000,3506018250,31300,31250,31300,31250,414
20250227,105900,3493067500,31250,31400,31400,31250,5146
20250227,105800,3331920700,31400,31450,31450,31400,74
20250227,105700,3329597050,31400,31450,31450,31400,196
20250227,105600,3323435600,31450,31450,31500,31450,127
20250227,105500,3319441400,31450,31450,31500,31450,361
20250227,105400,3308079650,31450,31500,31500,31450,883
20250227,105300,3280281000,31500,31500,31600,31500,256
20250227,105200,3272203400,31500,31550,31550,31500,433
20250227,105100,3258551200,31550,31500,31550,31500,42
20250227,105000,3257227400,31500,31500,31550,31500,423
20250227,104900,3243892850,31550,31650,31650,31550,402
20250227,104800,3231208400,31650,31650,31700,31650,247
20250227,104700,3223384150,31650,31650,31650,31550,1446
20250227,104600,3177633250,31700,31600,31700,31550,271
20250227,104500,3169063050,31700,31600,31700,31550,394
20250227,104400,3156603250,31600,31600,31600,31550,384
20250227,104300,3144472100,31600,31550,31600,31550,131
20250227,104200,3140339000,31550,31550,31550,31550,54
20250227,104100,3138635300,31550,31600,31600,31550,29
20250227,104000,3137719250,31650,31550,31650,31550,135
20250227,103900,3133454450,31600,31500,31600,31500,561
20250227,103800,3115759900,31500,31500,31500,31500,50
20250227,103700,3114184900,31500,31550,31550,31450,356
20250227,103600,3102971050,31550,31550,31600,31500,136
20250227,103500,3098680100,31550,31600,31600,31550,75
20250227,103400,3096312550,31600,31550,31600,31500,1360
20250227,103300,3053345100,31550,31550,31550,31500,849
20250227,103200,3026590300,31600,31550,31600,31550,187
20250227,103100,3020690250,31550,31600,31600,31500,1163
20250227,103000,2984022800,31600,31550,31600,31550,464
20250227,102900,2969382100,31600,31650,31650,31600,215
20250227,102800,2962587650,31650,31600,31650,31600,116
20250227,102700,2958921750,31650,31600,31650,31600,207
20250227,102600,2952379750,31600,31550,31600,31550,496
20250227,102500,2936709950,31550,31650,31650,31550,702
20250227,102400,2914528150,31650,31650,31650,31600,429
20250227,102300,2900951500,31650,31600,31650,31600,307
20250227,102200,2891244650,31600,31650,31650,31600,16
20250227,102100,2890738850,31650,31600,31650,31600,115
20250227,102000,2887104800,31650,31600,31650,31600,31
20250227,101900,2886123700,31650,31600,31650,31600,90
20250227,101800,2883277700,31600,31600,31650,31600,198
20250227,101700,2877015900,31650,31700,31700,31650,408
20250227,101600,2864102650,31700,31700,31700,31650,70
20250227,101500,2861886350,31700,31650,31700,31600,146
20250227,101400,2857270600,31600,31700,31700,31600,19
20250227,101300,2856668850,31600,31600,31700,31600,154
20250227,101200,2851795800,31650,31600,31700,31600,698
20250227,101100,2829737400,31650,31650,31700,31600,386
20250227,101000,2817521700,31650,31750,31750,31650,198
20250227,100900,2811246600,31750,31650,31750,31650,162
20250227,100800,2806117350,31650,31700,31700,31650,658
20250227,100700,2785269700,31700,31750,31750,31650,35
20250227,100600,2784159000,31750,31650,31750,31650,123
20250227,100500,2780261250,31750,31700,31750,31650,286
20250227,100400,2771188350,31650,31650,31650,31600,629
20250227,100300,2751308500,31600,31650,31800,31600,225
20250227,100200,2744179800,31700,31700,31700,31650,82
20250227,100100,2741581050,31700,31700,31700,31650,383
20250227,100000,2729455000,31700,31800,31800,31650,408
20250227,095900,2716510650,31750,31800,31900,31750,871
20250227,095800,2688773800,31850,31800,31850,31750,3929
20250227,095700,2563848150,31750,31750,31800,31750,881
20250227,095600,2535839600,31750,31500,31800,31500,1556
20250227,095500,2486471300,31500,31650,31650,31500,224
20250227,095400,2479402450,31650,31400,31650,31400,193
20250227,095300,2473330600,31450,31450,31600,31400,3675
20250227,095200,2357809600,31450,31600,31650,31450,357
20250227,095100,2346561950,31600,31600,31600,31500,793
20250227,095000,2321557750,31550,31500,31600,31500,50
20250227,094900,2319979800,31500,31650,31650,31500,1140
20250227,094800,2283984800,31600,31700,31750,31600,1040
20250227,094700,2251036250,31700,31650,31700,31650,472
20250227,094600,2236084050,31650,31600,31650,31500,1436
20250227,094500,2190721050,31500,31450,31550,31400,452
20250227,094400,2176488300,31450,31300,31500,31300,2330
20250227,094300,2103423350,31300,31300,31300,31250,506
20250227,094200,2087602450,31300,31300,31350,31250,1210
20250227,094100,2049777350,31350,31350,31350,31300,64
20250227,094000,2047771450,31350,31300,31350,31300,1273
20250227,093900,2007926450,31300,31400,31400,31300,1992
20250227,093800,1945446400,31400,31500,31500,31400,86
20250227,093700,1942743300,31400,31400,31500,31400,316
20250227,093600,1932819200,31400,31400,31500,31400,218
20250227,093500,1925970800,31400,31650,31650,31400,662
20250227,093400,1905140500,31600,31500,31750,31450,1509
20250227,093300,1857478050,31400,31500,31500,31350,647
20250227,093200,1837186750,31500,31350,31500,31350,1752
20250227,093100,1782232050,31350,31450,31450,31350,1151
20250227,093000,1746089950,31450,31400,31550,31400,457
20250227,092900,1731714500,31450,31400,31450,31350,927
20250227,092800,1702613950,31400,31450,31450,31400,1116
20250227,092700,1667566300,31400,31500,31500,31400,815
20250227,092600,1641910850,31500,31500,31600,31500,97
20250227,092500,1638855150,31500,31600,31600,31500,2109
20250227,092400,1572314500,31700,31550,31700,31550,1605
20250227,092300,1521644100,31600,31450,31600,31450,1596
20250227,092200,1471284300,31500,31550,31550,31450,698
20250227,092100,1449294300,31550,31400,31600,31400,401
20250227,092000,1436680750,31450,31400,31450,31400,707
20250227,091900,1414472300,31400,31400,31450,31350,275
20250227,091800,1405838950,31400,31350,31400,31300,926
20250227,091700,1376825150,31350,31550,31600,31300,2475
20250227,091600,1299123800,31550,31550,31550,31500,142
20250227,091500,1294645450,31450,31550,31550,31400,262
20250227,091400,1286398300,31550,31450,31550,31300,934
20250227,091300,1257048900,31450,31500,31500,31350,953
20250227,091200,1227107150,31500,31600,31650,31500,859
20250227,091100,1200016400,31650,31250,31650,31200,1184
20250227,091000,1162795200,31250,31400,31400,31200,3530
20250227,090900,1052318850,31400,31300,31400,31300,2368
20250227,090800,978126350,31300,31500,31500,31300,2670
20250227,090700,894319350,31450,31550,31700,31450,3448
20250227,090600,785651000,31550,31650,31650,31550,2363
20250227,090500,711041150,31650,31750,31850,31600,2019
20250227,090400,646978650,31750,31800,31800,31700,1580
20250227,090300,596811750,31800,31900,32000,31600,3972
20250227,090200,470580000,31800,31650,31800,31550,2943
20250227,090100,377318650,31600,31800,31850,31600,2541
20250227,090000,296709450,31850,31950,32100,31800,8759
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 183800 6433945250 31450 31450 31450 31450 7421
3 20250227 183700 6433945250 31450 31450 31450 31450 0
4 20250227 183600 6433945250 31450 31450 31450 31450 0
5 20250227 183500 6433945250 31450 31450 31450 31450 0
6 20250227 183400 6433945250 31450 31450 31450 31450 0
7 20250227 183300 6433945250 31450 31450 31450 31450 0
8 20250227 183200 6433945250 31450 31450 31450 31450 0
9 20250227 183100 6433945250 31450 31450 31450 31450 0
10 20250227 183000 6433945250 31450 31450 31450 31450 0
11 20250227 182900 6433945250 31450 31450 31450 31450 0
12 20250227 182800 6433945250 31450 31450 31450 31450 0
13 20250227 182700 6433945250 31450 31450 31450 31450 0
14 20250227 182600 6433945250 31450 31450 31450 31450 0
15 20250227 182500 6433945250 31450 31450 31450 31450 0
16 20250227 182400 6433945250 31450 31450 31450 31450 0
17 20250227 182300 6433945250 31450 31450 31450 31450 0
18 20250227 182200 6433945250 31450 31450 31450 31450 0
19 20250227 182100 6433945250 31450 31450 31450 31450 0
20 20250227 182000 6433945250 31450 31450 31450 31450 0
21 20250227 181900 6433945250 31450 31450 31450 31450 0
22 20250227 181800 6433945250 31450 31450 31450 31450 0
23 20250227 181700 6433945250 31450 31450 31450 31450 0
24 20250227 181600 6433945250 31450 31450 31450 31450 0
25 20250227 181500 6433945250 31450 31450 31450 31450 0
26 20250227 181400 6433945250 31450 31450 31450 31450 0
27 20250227 181300 6433945250 31450 31450 31450 31450 0
28 20250227 181200 6433945250 31450 31450 31450 31450 0
29 20250227 181100 6433945250 31450 31450 31450 31450 0
30 20250227 181000 6433945250 31450 31450 31450 31450 0
31 20250227 180900 6433945250 31450 31450 31450 31450 0
32 20250227 180800 6433945250 31450 31450 31450 31450 7421
33 20250227 180700 6433945250 31450 31450 31450 31450 0
34 20250227 180600 6433945250 31450 31450 31450 31450 0
35 20250227 180500 6433945250 31450 31450 31450 31450 0
36 20250227 180400 6433945250 31450 31450 31450 31450 0
37 20250227 180300 6433945250 31450 31450 31450 31450 0
38 20250227 180200 6433945250 31450 31450 31450 31450 0
39 20250227 180100 6433945250 31450 31450 31450 31450 0
40 20250227 180000 6433945250 31450 31450 31450 31450 0
41 20250227 175900 6433945250 31450 31450 31450 31450 0
42 20250227 175800 6433945250 31450 31450 31450 31450 0
43 20250227 175700 6433945250 31450 31450 31450 31450 0
44 20250227 175600 6433945250 31450 31450 31450 31450 0
45 20250227 175500 6433945250 31450 31450 31450 31450 0
46 20250227 175400 6433945250 31450 31450 31450 31450 0
47 20250227 175300 6433945250 31450 31450 31450 31450 0
48 20250227 175200 6433945250 31450 31450 31450 31450 0
49 20250227 175100 6433945250 31450 31450 31450 31450 0
50 20250227 175000 6433945250 31450 31450 31450 31450 0
51 20250227 174900 6433945250 31450 31450 31450 31450 0
52 20250227 174800 6433945250 31450 31450 31450 31450 0
53 20250227 174700 6433945250 31450 31450 31450 31450 0
54 20250227 174600 6433945250 31450 31450 31450 31450 0
55 20250227 174500 6433945250 31450 31450 31450 31450 0
56 20250227 174400 6433945250 31450 31450 31450 31450 0
57 20250227 174300 6433945250 31450 31450 31450 31450 0
58 20250227 174200 6433945250 31450 31450 31450 31450 0
59 20250227 174100 6433945250 31450 31450 31450 31450 0
60 20250227 174000 6433945250 31450 31450 31450 31450 0
61 20250227 173900 6433945250 31450 31450 31450 31450 0
62 20250227 173800 6433945250 31450 31450 31450 31450 7421
63 20250227 173700 6433945250 31450 31450 31450 31450 0
64 20250227 173600 6433945250 31450 31450 31450 31450 0
65 20250227 173500 6433945250 31450 31450 31450 31450 0
66 20250227 173400 6433945250 31450 31450 31450 31450 0
67 20250227 173300 6433945250 31450 31450 31450 31450 0
68 20250227 173200 6433945250 31450 31450 31450 31450 0
69 20250227 173100 6433945250 31450 31450 31450 31450 0
70 20250227 173000 6433945250 31450 31450 31450 31450 0
71 20250227 172900 6433945250 31450 31450 31450 31450 0
72 20250227 172800 6433945250 31450 31450 31450 31450 0
73 20250227 172700 6433945250 31450 31450 31450 31450 0
74 20250227 172600 6433945250 31450 31450 31450 31450 0
75 20250227 172500 6433945250 31450 31450 31450 31450 0
76 20250227 172400 6433945250 31450 31450 31450 31450 0
77 20250227 172300 6433945250 31450 31450 31450 31450 0
78 20250227 172200 6433945250 31450 31450 31450 31450 0
79 20250227 172100 6433945250 31450 31450 31450 31450 0
80 20250227 172000 6433945250 31450 31450 31450 31450 0
81 20250227 171900 6433945250 31450 31450 31450 31450 0
82 20250227 171800 6433945250 31450 31450 31450 31450 0
83 20250227 171700 6433945250 31450 31450 31450 31450 0
84 20250227 171600 6433945250 31450 31450 31450 31450 0
85 20250227 171500 6433945250 31450 31450 31450 31450 0
86 20250227 171400 6433945250 31450 31450 31450 31450 0
87 20250227 171300 6433945250 31450 31450 31450 31450 0
88 20250227 171200 6433945250 31450 31450 31450 31450 0
89 20250227 171100 6433945250 31450 31450 31450 31450 0
90 20250227 171000 6433945250 31450 31450 31450 31450 0
91 20250227 170900 6433945250 31450 31450 31450 31450 0
92 20250227 170800 6433945250 31450 31450 31450 31450 7421
93 20250227 170700 6433945250 31450 31450 31450 31450 0
94 20250227 170600 6433945250 31450 31450 31450 31450 0
95 20250227 170500 6433945250 31450 31450 31450 31450 0
96 20250227 170400 6433945250 31450 31450 31450 31450 0
97 20250227 170300 6433945250 31450 31450 31450 31450 0
98 20250227 170200 6433945250 31450 31450 31450 31450 0
99 20250227 170100 6433945250 31450 31450 31450 31450 0
100 20250227 170000 6433945250 31450 31450 31450 31450 0
101 20250227 165900 6433945250 31450 31450 31450 31450 0
102 20250227 165800 6433945250 31450 31450 31450 31450 0
103 20250227 165700 6433945250 31450 31450 31450 31450 0
104 20250227 165600 6433945250 31450 31450 31450 31450 0
105 20250227 165500 6433945250 31450 31450 31450 31450 0
106 20250227 165400 6433945250 31450 31450 31450 31450 0
107 20250227 165300 6433945250 31450 31450 31450 31450 0
108 20250227 165200 6433945250 31450 31450 31450 31450 0
109 20250227 165100 6433945250 31450 31450 31450 31450 0
110 20250227 165000 6433945250 31450 31450 31450 31450 0
111 20250227 164900 6433945250 31450 31450 31450 31450 0
112 20250227 164800 6433945250 31450 31450 31450 31450 0
113 20250227 164700 6433945250 31450 31450 31450 31450 0
114 20250227 164600 6433945250 31450 31450 31450 31450 0
115 20250227 164500 6433945250 31450 31450 31450 31450 0
116 20250227 164400 6433945250 31450 31450 31450 31450 0
117 20250227 164300 6433945250 31450 31450 31450 31450 0
118 20250227 164200 6433945250 31450 31450 31450 31450 0
119 20250227 164100 6433945250 31450 31450 31450 31450 0
120 20250227 164000 6433945250 31450 31450 31450 31450 0
121 20250227 163900 6433945250 31450 31450 31450 31450 0
122 20250227 163800 6433945250 31450 31450 31450 31450 7421
123 20250227 163700 6433945250 31450 31450 31450 31450 0
124 20250227 163600 6433945250 31450 31450 31450 31450 0
125 20250227 163500 6433945250 31450 31450 31450 31450 0
126 20250227 163400 6433945250 31450 31450 31450 31450 0
127 20250227 163300 6433945250 31450 31450 31450 31450 0
128 20250227 163200 6433945250 31450 31450 31450 31450 0
129 20250227 163100 6433945250 31450 31450 31450 31450 0
130 20250227 163000 6433945250 31450 31450 31450 31450 0
131 20250227 162900 6433945250 31450 31450 31450 31450 0
132 20250227 162800 6433945250 31450 31450 31450 31450 0
133 20250227 162700 6433945250 31450 31450 31450 31450 0
134 20250227 162600 6433945250 31450 31450 31450 31450 0
135 20250227 162500 6433945250 31450 31450 31450 31450 0
136 20250227 162400 6433945250 31450 31450 31450 31450 0
137 20250227 162300 6433945250 31450 31450 31450 31450 0
138 20250227 162200 6433945250 31450 31450 31450 31450 0
139 20250227 162100 6433945250 31450 31450 31450 31450 0
140 20250227 162000 6433945250 31450 31450 31450 31450 0
141 20250227 161900 6433945250 31450 31450 31450 31450 0
142 20250227 161800 6433945250 31450 31450 31450 31450 0
143 20250227 161700 6433945250 31450 31450 31450 31450 0
144 20250227 161600 6433945250 31450 31450 31450 31450 0
145 20250227 161500 6433945250 31450 31450 31450 31450 0
146 20250227 161400 6433945250 31450 31450 31450 31450 0
147 20250227 161300 6433945250 31450 31450 31450 31450 0
148 20250227 161200 6433945250 31450 31450 31450 31450 0
149 20250227 161100 6433945250 31450 31450 31450 31450 0
150 20250227 161000 6433945250 31450 31450 31450 31450 0
151 20250227 160900 6433945250 31450 31450 31450 31450 0
152 20250227 160800 6433945250 31450 31450 31450 31450 7421
153 20250227 160700 6433945250 31450 31450 31450 31450 0
154 20250227 160600 6433945250 31450 31450 31450 31450 0
155 20250227 160500 6433945250 31450 31450 31450 31450 0
156 20250227 160400 6433945250 31450 31450 31450 31450 0
157 20250227 160300 6433945250 31450 31450 31450 31450 0
158 20250227 160200 6433945250 31450 31450 31450 31450 0
159 20250227 160100 6433945250 31450 31450 31450 31450 0
160 20250227 160000 6433945250 31450 31450 31450 31450 0
161 20250227 155900 6433945250 31450 31450 31450 31450 0
162 20250227 155800 6433945250 31450 31450 31450 31450 0
163 20250227 155700 6433945250 31450 31450 31450 31450 0
164 20250227 155600 6433945250 31450 31450 31450 31450 0
165 20250227 155500 6433945250 31450 31450 31450 31450 0
166 20250227 155400 6433945250 31450 31450 31450 31450 0
167 20250227 155300 6433945250 31450 31450 31450 31450 0
168 20250227 155200 6433945250 31450 31450 31450 31450 0
169 20250227 155100 6433945250 31450 31450 31450 31450 0
170 20250227 155000 6433945250 31450 31450 31450 31450 0
171 20250227 154900 6433945250 31450 31450 31450 31450 0
172 20250227 154800 6433945250 31450 31450 31450 31450 0
173 20250227 154700 6433945250 31450 31450 31450 31450 0
174 20250227 154600 6433945250 31450 31450 31450 31450 0
175 20250227 154500 6433945250 31450 31450 31450 31450 0
176 20250227 154400 6433945250 31450 31450 31450 31450 0
177 20250227 154300 6433945250 31450 31450 31450 31450 0
178 20250227 154200 6433945250 31450 31450 31450 31450 0
179 20250227 154100 6433945250 31450 31450 31450 31450 0
180 20250227 154000 6433945250 31450 31450 31450 31450 0
181 20250227 153900 6433945250 31450 31450 31450 31450 0
182 20250227 153800 6433945250 31450 31450 31450 31450 7421
183 20250227 153700 6433945250 31450 31450 31450 31450 0
184 20250227 153600 6433945250 31450 31450 31450 31450 0
185 20250227 153500 6433945250 31450 31450 31450 31450 0
186 20250227 153400 6433945250 31450 31450 31450 31450 0
187 20250227 153300 6433945250 31450 31450 31450 31450 0
188 20250227 153200 6433945250 31450 31450 31450 31450 0
189 20250227 153100 6433945250 31450 31450 31450 31450 0
190 20250227 153000 6433945250 31450 31450 31450 31450 7421
191 20250227 152900 6200554800 31550 31550 31550 31550 0
192 20250227 152800 6200554800 31550 31550 31550 31550 0
193 20250227 152700 6200554800 31550 31550 31550 31550 0
194 20250227 152600 6200554800 31550 31550 31550 31550 0
195 20250227 152500 6200554800 31550 31550 31550 31550 0
196 20250227 152400 6200554800 31550 31550 31550 31550 0
197 20250227 152300 6200554800 31550 31550 31550 31550 0
198 20250227 152200 6200554800 31550 31550 31550 31550 0
199 20250227 152100 6200554800 31550 31550 31550 31550 0
200 20250227 152000 6200554800 31550 31550 31550 31550 0
201 20250227 151900 6200554800 31550 31450 31550 31450 1874
202 20250227 151800 6141504750 31500 31450 31500 31450 141
203 20250227 151700 6137065050 31450 31500 31500 31450 353
204 20250227 151600 6125953050 31500 31450 31500 31450 480
205 20250227 151500 6110834050 31450 31500 31500 31400 593
206 20250227 151400 6092194600 31400 31400 31500 31400 1864
207 20250227 151300 6033591950 31400 31350 31400 31350 44
208 20250227 151200 6032210500 31400 31350 31400 31350 155
209 20250227 151100 6027347600 31350 31400 31400 31350 681
210 20250227 151000 6005967800 31400 31350 31400 31350 216
211 20250227 150900 5999188900 31400 31450 31450 31400 487
212 20250227 150800 5983894100 31450 31500 31500 31450 80
213 20250227 150700 5981377850 31400 31450 31500 31400 902
214 20250227 150600 5953028100 31450 31450 31500 31400 551
215 20250227 150500 5935702700 31500 31500 31550 31500 965
216 20250227 150400 5905277400 31500 31500 31500 31500 142
217 20250227 150300 5900804400 31500 31400 31500 31400 335
218 20250227 150200 5890268050 31450 31450 31450 31400 188
219 20250227 150100 5884362500 31400 31450 31450 31400 174
220 20250227 150000 5878898600 31450 31450 31450 31400 22
221 20250227 145900 5878207650 31450 31450 31450 31400 26
222 20250227 145800 5877390500 31450 31400 31450 31400 349
223 20250227 145700 5866420650 31400 31350 31400 31350 22
224 20250227 145600 5865730850 31400 31350 31450 31350 89
225 20250227 145500 5862938950 31350 31500 31500 31350 804
226 20250227 145400 5837664150 31500 31500 31550 31450 167
227 20250227 145300 5832408750 31550 31550 31550 31450 72
228 20250227 145200 5830141350 31550 31500 31550 31500 221
229 20250227 145100 5823179800 31500 31450 31550 31400 669
230 20250227 145000 5802106400 31450 31400 31500 31400 775
231 20250227 144900 5777742800 31400 31400 31400 31350 68
232 20250227 144800 5775607650 31400 31300 31400 31300 204
233 20250227 144700 5769204150 31400 31300 31400 31300 469
234 20250227 144600 5754485400 31300 31300 31300 31300 799
235 20250227 144500 5729476700 31300 31250 31300 31250 65
236 20250227 144400 5727443250 31300 31300 31300 31250 121
237 20250227 144300 5723661550 31300 31250 31300 31250 85
238 20250227 144200 5721005250 31250 31250 31300 31250 612
239 20250227 144100 5701879100 31300 31250 31300 31250 20
240 20250227 144000 5701253550 31300 31300 31300 31300 167
241 20250227 143900 5696026450 31300 31400 31400 31250 247
242 20250227 143800 5688301000 31300 31400 31400 31300 159
243 20250227 143700 5683321300 31400 31300 31400 31200 529
244 20250227 143600 5666765950 31250 31200 31300 31200 284
245 20250227 143500 5657886700 31200 31300 31300 31200 132
246 20250227 143400 5653763100 31300 31200 31300 31200 26
247 20250227 143300 5652951500 31150 31150 31200 31150 289
248 20250227 143200 5643948750 31150 31300 31300 31150 318
249 20250227 143100 5634025700 31250 31200 31250 31200 52
250 20250227 143000 5632402500 31200 31200 31300 31200 192
251 20250227 142900 5626410900 31250 31300 31300 31250 102
252 20250227 142800 5623223350 31250 31250 31350 31250 95
253 20250227 142700 5620254200 31250 31250 31350 31250 205
254 20250227 142600 5613847550 31300 31350 31350 31300 18
255 20250227 142500 5613283950 31300 31350 31350 31300 113
256 20250227 142400 5609746900 31350 31300 31400 31250 324
257 20250227 142300 5599605250 31400 31400 31400 31300 451
258 20250227 142200 5585454750 31400 31300 31400 31300 269
259 20250227 142100 5577020900 31350 31300 31350 31250 527
260 20250227 142000 5560526200 31300 31300 31350 31300 245
261 20250227 141900 5552857650 31300 31300 31300 31250 23
262 20250227 141800 5552138750 31300 31300 31300 31250 279
263 20250227 141700 5543417100 31250 31250 31300 31250 142
264 20250227 141600 5538979150 31250 31300 31300 31200 226
265 20250227 141500 5531926250 31300 31250 31300 31200 32
266 20250227 141400 5530926150 31300 31300 31300 31300 55
267 20250227 141300 5529204650 31300 31300 31300 31150 1066
268 20250227 141200 5495961350 31300 31250 31300 31250 59
269 20250227 141100 5494115700 31350 31350 31350 31350 13
270 20250227 141000 5493708150 31300 31300 31300 31250 27
271 20250227 140900 5492863900 31350 31250 31350 31250 24
272 20250227 140800 5492113700 31350 31200 31350 31200 1387
273 20250227 140700 5448822150 31200 31300 31300 31200 121
274 20250227 140600 5445039400 31250 31250 31300 31250 144
275 20250227 140500 5440539100 31300 31300 31300 31300 42
276 20250227 140400 5439224500 31300 31300 31300 31250 12
277 20250227 140300 5438848950 31250 31350 31350 31250 67
278 20250227 140200 5436754950 31350 31300 31350 31250 96
279 20250227 140100 5433752250 31350 31350 31350 31350 8
280 20250227 140000 5433501450 31350 31300 31350 31300 102
281 20250227 135900 5430308800 31300 31300 31300 31300 380
282 20250227 135800 5418414800 31300 31300 31300 31250 55
283 20250227 135700 5416695900 31300 31250 31300 31250 25
284 20250227 135600 5415914600 31300 31250 31300 31250 135
285 20250227 135500 5411694950 31250 31200 31300 31200 22
286 20250227 135400 5411007300 31300 31200 31300 31200 23
287 20250227 135300 5410289500 31200 31250 31300 31200 189
288 20250227 135200 5404385550 31250 31250 31300 31250 57
289 20250227 135100 5402604200 31300 31200 31300 31200 51
290 20250227 135000 5401012550 31300 31150 31300 31150 205
291 20250227 134900 5394626350 31200 31150 31200 31150 570
292 20250227 134800 5376862950 31200 31200 31200 31150 175
293 20250227 134700 5371404050 31200 31250 31300 31200 173
294 20250227 134600 5365998350 31200 31200 31250 31150 570
295 20250227 134500 5348214400 31200 31250 31250 31200 119
296 20250227 134400 5344495850 31300 31300 31300 31250 4
297 20250227 134300 5344370700 31250 31250 31250 31200 337
298 20250227 134200 5333840550 31250 31250 31250 31200 101
299 20250227 134100 5330689250 31250 31300 31300 31250 187
300 20250227 134000 5324845350 31300 31250 31300 31250 42
301 20250227 133900 5323532500 31300 31300 31300 31250 31
302 20250227 133800 5322563300 31300 31250 31300 31250 23
303 20250227 133700 5321843900 31250 31200 31250 31200 66
304 20250227 133600 5319782000 31150 31200 31200 31150 431
305 20250227 133500 5306349950 31250 31250 31250 31250 34
306 20250227 133400 5305287450 31250 31200 31250 31150 250
307 20250227 133300 5297487500 31200 31150 31200 31150 45
308 20250227 133200 5296085600 31150 31150 31200 31150 98
309 20250227 133100 5293032800 31150 31200 31200 31150 112
310 20250227 133000 5289543900 31150 31200 31250 31150 1500
311 20250227 132900 5242750450 31200 31200 31250 31200 80
312 20250227 132800 5240252100 31250 31250 31300 31250 86
313 20250227 132700 5237563750 31300 31250 31300 31250 258
314 20250227 132600 5229500900 31300 31300 31300 31250 43
315 20250227 132500 5228156250 31250 31300 31300 31250 35
316 20250227 132400 5227060800 31200 31300 31350 31200 791
317 20250227 132300 5202336250 31300 31350 31350 31300 115
318 20250227 132200 5198736700 31400 31350 31400 31350 216
319 20250227 132100 5191959500 31350 31350 31350 31300 737
320 20250227 132000 5168879550 31400 31400 31400 31350 63
321 20250227 131900 5166904300 31350 31400 31400 31350 315
322 20250227 131800 5157020800 31400 31400 31400 31350 83
323 20250227 131700 5154417600 31400 31400 31400 31400 305
324 20250227 131600 5144840600 31400 31350 31400 31350 18
325 20250227 131500 5144275450 31350 31400 31400 31350 1132
326 20250227 131400 5108730700 31500 31450 31500 31450 426
327 20250227 131300 5095332400 31500 31500 31500 31450 32
328 20250227 131200 5094324600 31550 31450 31550 31400 53
329 20250227 131100 5092657050 31400 31350 31450 31350 3560
330 20250227 131000 4980877850 31350 31450 31550 31350 162
331 20250227 130900 4975791200 31550 31400 31550 31350 559
332 20250227 130800 4958183850 31350 31400 31400 31350 457
333 20250227 130700 4943856650 31400 31350 31400 31350 121
334 20250227 130600 4940063200 31350 31300 31350 31300 201
335 20250227 130500 4933770400 31350 31350 31350 31300 35
336 20250227 130400 4932673650 31350 31350 31350 31350 85
337 20250227 130300 4930008900 31300 31300 31350 31300 410
338 20250227 130200 4917159850 31350 31400 31400 31350 289
339 20250227 130100 4908099100 31400 31350 31400 31350 3
340 20250227 130000 4908004950 31400 31400 31400 31350 198
341 20250227 125900 4901795950 31400 31350 31400 31350 63
342 20250227 125800 4899820850 31400 31400 31400 31350 377
343 20250227 125700 4887983750 31350 31300 31350 31300 357
344 20250227 125600 4876800300 31350 31400 31400 31350 149
345 20250227 125500 4872129000 31400 31400 31450 31400 450
346 20250227 125400 4857998450 31400 31400 31400 31400 849
347 20250227 125300 4831339850 31450 31550 31550 31450 401
348 20250227 125200 4818726500 31550 31550 31550 31450 45
349 20250227 125100 4817307950 31550 31500 31550 31450 110
350 20250227 125000 4813843850 31500 31550 31550 31500 51
351 20250227 124900 4812237300 31500 31500 31500 31500 25
352 20250227 124800 4811449800 31500 31500 31550 31500 42
353 20250227 124700 4810126250 31500 31500 31500 31500 74
354 20250227 124600 4807795250 31500 31450 31500 31450 57
355 20250227 124500 4806002500 31450 31450 31500 31450 325
356 20250227 124400 4795781200 31500 31450 31500 31450 28
357 20250227 124300 4794899650 31450 31450 31500 31450 14
358 20250227 124200 4794459300 31450 31450 31500 31450 25
359 20250227 124100 4793672950 31450 31500 31500 31450 66
360 20250227 124000 4791596200 31500 31450 31500 31450 142
361 20250227 123900 4787124850 31500 31450 31500 31450 37
362 20250227 123800 4785961100 31500 31500 31500 31500 3
363 20250227 123700 4785866600 31500 31450 31500 31450 29
364 20250227 123600 4784954500 31500 31450 31500 31450 236
365 20250227 123500 4777521600 31500 31500 31500 31500 8
366 20250227 123400 4777269600 31450 31550 31550 31450 19
367 20250227 123300 4776670900 31550 31500 31550 31500 329
368 20250227 123200 4766307350 31550 31550 31550 31500 283
369 20250227 123100 4757386450 31550 31550 31550 31500 80
370 20250227 123000 4754863900 31550 31450 31550 31450 35
371 20250227 122900 4753762700 31550 31450 31550 31450 13
372 20250227 122800 4753353750 31450 31550 31550 31450 27
373 20250227 122700 4752504250 31450 31350 31550 31350 79
374 20250227 122600 4750021350 31350 31400 31500 31350 379
375 20250227 122500 4738103450 31450 31450 31450 31450 2
376 20250227 122400 4738040550 31500 31500 31500 31350 419
377 20250227 122300 4724904550 31500 31400 31500 31400 1030
378 20250227 122200 4692559000 31500 31500 31500 31500 37
379 20250227 122100 4691393500 31550 31500 31550 31300 962
380 20250227 122000 4661172300 31500 31550 31550 31500 247
381 20250227 121900 4653391750 31550 31600 31600 31550 46
382 20250227 121800 4651939450 31600 31600 31650 31500 496
383 20250227 121700 4636267900 31550 31500 31600 31500 127
384 20250227 121600 4632261250 31500 31500 31500 31500 218
385 20250227 121500 4625394250 31500 31450 31500 31450 25
386 20250227 121400 4624607800 31500 31450 31500 31450 51
387 20250227 121300 4623001550 31450 31400 31450 31400 463
388 20250227 121200 4608441850 31350 31400 31400 31350 417
389 20250227 121100 4595359650 31450 31400 31450 31400 24
390 20250227 121000 4594605950 31450 31400 31450 31400 110
391 20250227 120900 4591151900 31450 31450 31500 31450 136
392 20250227 120800 4586874650 31450 31500 31500 31450 55
393 20250227 120700 4585144800 31500 31450 31500 31450 46
394 20250227 120600 4583695900 31500 31500 31550 31500 74
395 20250227 120500 4581364550 31500 31450 31500 31450 530
396 20250227 120400 4564674050 31450 31400 31500 31400 146
397 20250227 120300 4560089450 31400 31500 31500 31400 128
398 20250227 120200 4556057950 31600 31450 31600 31450 1513
399 20250227 120100 4508336850 31400 31400 31400 31400 652
400 20250227 120000 4487864050 31350 31250 31400 31250 678
401 20250227 115900 4466595100 31350 31250 31350 31250 98
402 20250227 115800 4463527850 31250 31300 31300 31250 7
403 20250227 115700 4463308800 31350 31150 31350 31150 128
404 20250227 115600 4459312600 31350 31300 31350 31150 2104
405 20250227 115500 4393641050 31350 31350 31350 31300 22
406 20250227 115400 4392951500 31300 31300 31350 31300 76
407 20250227 115300 4390572550 31350 31350 31350 31300 17
408 20250227 115200 4390040100 31350 31350 31350 31300 205
409 20250227 115100 4383623100 31350 31400 31400 31300 148
410 20250227 115000 4378978850 31400 31350 31400 31350 214
411 20250227 114900 4372269100 31350 31400 31400 31350 101
412 20250227 114800 4369097750 31400 31400 31400 31350 317
413 20250227 114700 4359144600 31450 31400 31450 31400 21
414 20250227 114600 4358484650 31400 31450 31450 31400 135
415 20250227 114500 4354240550 31450 31450 31500 31400 567
416 20250227 114400 4336408350 31450 31450 31450 31450 100
417 20250227 114300 4333263350 31450 31500 31500 31400 229
418 20250227 114200 4326064850 31500 31500 31500 31400 94
419 20250227 114100 4323111750 31500 31400 31500 31400 511
420 20250227 114000 4307016250 31400 31450 31550 31400 555
421 20250227 113900 4289546950 31400 31400 31450 31400 55
422 20250227 113800 4287819500 31450 31450 31450 31450 25
423 20250227 113700 4287033250 31400 31400 31400 31400 137
424 20250227 113600 4282731450 31400 31300 31400 31300 35
425 20250227 113500 4281635300 31300 31350 31400 31300 229
426 20250227 113400 4274456000 31350 31350 31400 31350 55
427 20250227 113300 4272730050 31250 31250 31400 31250 66
428 20250227 113200 4270665400 31350 31300 31350 31250 1138
429 20250227 113100 4235066750 31200 31250 31300 31200 12
430 20250227 113000 4234691800 31200 31200 31250 31200 60
431 20250227 112900 4232818400 31300 31300 31300 31200 796
432 20250227 112800 4207980400 31300 31300 31300 31200 74
433 20250227 112700 4205670500 31200 31200 31350 31200 232
434 20250227 112600 4198427050 31200 31300 31350 31200 365
435 20250227 112500 4187028250 31300 31250 31300 31250 272
436 20250227 112400 4178517350 31200 31200 31250 31200 32
437 20250227 112300 4177518650 31200 31300 31300 31200 28
438 20250227 112200 4176643700 31300 31200 31300 31200 175
439 20250227 112100 4171179750 31200 31150 31250 31150 140
440 20250227 112000 4166814000 31150 31150 31250 31150 108
441 20250227 111900 4163444650 31200 31100 31250 31100 419
442 20250227 111800 4150404450 31150 31150 31250 31100 456
443 20250227 111700 4136190600 31100 31200 31200 31100 240
444 20250227 111600 4128715400 31150 31100 31150 31100 101
445 20250227 111500 4125570350 31150 31100 31150 31100 105
446 20250227 111400 4122304800 31100 31100 31150 31100 84
447 20250227 111300 4119691950 31100 31050 31100 31050 409
448 20250227 111200 4106980650 31050 31150 31150 31050 171
449 20250227 111100 4101663350 31100 31100 31150 31050 209
450 20250227 111000 4095158750 31100 31100 31100 31000 789
451 20250227 110900 4070696800 31050 31050 31050 31050 619
452 20250227 110800 4051476850 31150 31150 31150 31000 58
453 20250227 110700 4049675500 31000 30950 31050 30900 2116
454 20250227 110600 3984166500 30900 31150 31150 30900 8687
455 20250227 110500 3714625900 31150 31200 31200 31150 400
456 20250227 110400 3702164900 31200 31200 31250 31150 266
457 20250227 110300 3693873200 31200 31200 31250 31200 283
458 20250227 110200 3685043500 31200 31150 31250 31150 111
459 20250227 110100 3681582300 31200 31300 31300 31150 5626
460 20250227 110000 3506018250 31300 31250 31300 31250 414
461 20250227 105900 3493067500 31250 31400 31400 31250 5146
462 20250227 105800 3331920700 31400 31450 31450 31400 74
463 20250227 105700 3329597050 31400 31450 31450 31400 196
464 20250227 105600 3323435600 31450 31450 31500 31450 127
465 20250227 105500 3319441400 31450 31450 31500 31450 361
466 20250227 105400 3308079650 31450 31500 31500 31450 883
467 20250227 105300 3280281000 31500 31500 31600 31500 256
468 20250227 105200 3272203400 31500 31550 31550 31500 433
469 20250227 105100 3258551200 31550 31500 31550 31500 42
470 20250227 105000 3257227400 31500 31500 31550 31500 423
471 20250227 104900 3243892850 31550 31650 31650 31550 402
472 20250227 104800 3231208400 31650 31650 31700 31650 247
473 20250227 104700 3223384150 31650 31650 31650 31550 1446
474 20250227 104600 3177633250 31700 31600 31700 31550 271
475 20250227 104500 3169063050 31700 31600 31700 31550 394
476 20250227 104400 3156603250 31600 31600 31600 31550 384
477 20250227 104300 3144472100 31600 31550 31600 31550 131
478 20250227 104200 3140339000 31550 31550 31550 31550 54
479 20250227 104100 3138635300 31550 31600 31600 31550 29
480 20250227 104000 3137719250 31650 31550 31650 31550 135
481 20250227 103900 3133454450 31600 31500 31600 31500 561
482 20250227 103800 3115759900 31500 31500 31500 31500 50
483 20250227 103700 3114184900 31500 31550 31550 31450 356
484 20250227 103600 3102971050 31550 31550 31600 31500 136
485 20250227 103500 3098680100 31550 31600 31600 31550 75
486 20250227 103400 3096312550 31600 31550 31600 31500 1360
487 20250227 103300 3053345100 31550 31550 31550 31500 849
488 20250227 103200 3026590300 31600 31550 31600 31550 187
489 20250227 103100 3020690250 31550 31600 31600 31500 1163
490 20250227 103000 2984022800 31600 31550 31600 31550 464
491 20250227 102900 2969382100 31600 31650 31650 31600 215
492 20250227 102800 2962587650 31650 31600 31650 31600 116
493 20250227 102700 2958921750 31650 31600 31650 31600 207
494 20250227 102600 2952379750 31600 31550 31600 31550 496
495 20250227 102500 2936709950 31550 31650 31650 31550 702
496 20250227 102400 2914528150 31650 31650 31650 31600 429
497 20250227 102300 2900951500 31650 31600 31650 31600 307
498 20250227 102200 2891244650 31600 31650 31650 31600 16
499 20250227 102100 2890738850 31650 31600 31650 31600 115
500 20250227 102000 2887104800 31650 31600 31650 31600 31
501 20250227 101900 2886123700 31650 31600 31650 31600 90
502 20250227 101800 2883277700 31600 31600 31650 31600 198
503 20250227 101700 2877015900 31650 31700 31700 31650 408
504 20250227 101600 2864102650 31700 31700 31700 31650 70
505 20250227 101500 2861886350 31700 31650 31700 31600 146
506 20250227 101400 2857270600 31600 31700 31700 31600 19
507 20250227 101300 2856668850 31600 31600 31700 31600 154
508 20250227 101200 2851795800 31650 31600 31700 31600 698
509 20250227 101100 2829737400 31650 31650 31700 31600 386
510 20250227 101000 2817521700 31650 31750 31750 31650 198
511 20250227 100900 2811246600 31750 31650 31750 31650 162
512 20250227 100800 2806117350 31650 31700 31700 31650 658
513 20250227 100700 2785269700 31700 31750 31750 31650 35
514 20250227 100600 2784159000 31750 31650 31750 31650 123
515 20250227 100500 2780261250 31750 31700 31750 31650 286
516 20250227 100400 2771188350 31650 31650 31650 31600 629
517 20250227 100300 2751308500 31600 31650 31800 31600 225
518 20250227 100200 2744179800 31700 31700 31700 31650 82
519 20250227 100100 2741581050 31700 31700 31700 31650 383
520 20250227 100000 2729455000 31700 31800 31800 31650 408
521 20250227 095900 2716510650 31750 31800 31900 31750 871
522 20250227 095800 2688773800 31850 31800 31850 31750 3929
523 20250227 095700 2563848150 31750 31750 31800 31750 881
524 20250227 095600 2535839600 31750 31500 31800 31500 1556
525 20250227 095500 2486471300 31500 31650 31650 31500 224
526 20250227 095400 2479402450 31650 31400 31650 31400 193
527 20250227 095300 2473330600 31450 31450 31600 31400 3675
528 20250227 095200 2357809600 31450 31600 31650 31450 357
529 20250227 095100 2346561950 31600 31600 31600 31500 793
530 20250227 095000 2321557750 31550 31500 31600 31500 50
531 20250227 094900 2319979800 31500 31650 31650 31500 1140
532 20250227 094800 2283984800 31600 31700 31750 31600 1040
533 20250227 094700 2251036250 31700 31650 31700 31650 472
534 20250227 094600 2236084050 31650 31600 31650 31500 1436
535 20250227 094500 2190721050 31500 31450 31550 31400 452
536 20250227 094400 2176488300 31450 31300 31500 31300 2330
537 20250227 094300 2103423350 31300 31300 31300 31250 506
538 20250227 094200 2087602450 31300 31300 31350 31250 1210
539 20250227 094100 2049777350 31350 31350 31350 31300 64
540 20250227 094000 2047771450 31350 31300 31350 31300 1273
541 20250227 093900 2007926450 31300 31400 31400 31300 1992
542 20250227 093800 1945446400 31400 31500 31500 31400 86
543 20250227 093700 1942743300 31400 31400 31500 31400 316
544 20250227 093600 1932819200 31400 31400 31500 31400 218
545 20250227 093500 1925970800 31400 31650 31650 31400 662
546 20250227 093400 1905140500 31600 31500 31750 31450 1509
547 20250227 093300 1857478050 31400 31500 31500 31350 647
548 20250227 093200 1837186750 31500 31350 31500 31350 1752
549 20250227 093100 1782232050 31350 31450 31450 31350 1151
550 20250227 093000 1746089950 31450 31400 31550 31400 457
551 20250227 092900 1731714500 31450 31400 31450 31350 927
552 20250227 092800 1702613950 31400 31450 31450 31400 1116
553 20250227 092700 1667566300 31400 31500 31500 31400 815
554 20250227 092600 1641910850 31500 31500 31600 31500 97
555 20250227 092500 1638855150 31500 31600 31600 31500 2109
556 20250227 092400 1572314500 31700 31550 31700 31550 1605
557 20250227 092300 1521644100 31600 31450 31600 31450 1596
558 20250227 092200 1471284300 31500 31550 31550 31450 698
559 20250227 092100 1449294300 31550 31400 31600 31400 401
560 20250227 092000 1436680750 31450 31400 31450 31400 707
561 20250227 091900 1414472300 31400 31400 31450 31350 275
562 20250227 091800 1405838950 31400 31350 31400 31300 926
563 20250227 091700 1376825150 31350 31550 31600 31300 2475
564 20250227 091600 1299123800 31550 31550 31550 31500 142
565 20250227 091500 1294645450 31450 31550 31550 31400 262
566 20250227 091400 1286398300 31550 31450 31550 31300 934
567 20250227 091300 1257048900 31450 31500 31500 31350 953
568 20250227 091200 1227107150 31500 31600 31650 31500 859
569 20250227 091100 1200016400 31650 31250 31650 31200 1184
570 20250227 091000 1162795200 31250 31400 31400 31200 3530
571 20250227 090900 1052318850 31400 31300 31400 31300 2368
572 20250227 090800 978126350 31300 31500 31500 31300 2670
573 20250227 090700 894319350 31450 31550 31700 31450 3448
574 20250227 090600 785651000 31550 31650 31650 31550 2363
575 20250227 090500 711041150 31650 31750 31850 31600 2019
576 20250227 090400 646978650 31750 31800 31800 31700 1580
577 20250227 090300 596811750 31800 31900 32000 31600 3972
578 20250227 090200 470580000 31800 31650 31800 31550 2943
579 20250227 090100 377318650 31600 31800 31850 31600 2541
580 20250227 090000 296709450 31850 31950 32100 31800 8759

1
002710/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250225,7909,26213697,251901650,834906249450,0.03
20250224,7909,26213697,250319850,829663510050,0.03
20250221,7889,26213697,226808750,753643788750,0.03
20250220,7879,26213697,218248300,726119406900,0.03
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250225 7909 26213697 251901650 834906249450 0.03
3 20250224 7909 26213697 250319850 829663510050 0.03
4 20250221 7889 26213697 226808750 753643788750 0.03
5 20250220 7879 26213697 218248300 726119406900 0.03