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
002790/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,580 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,183800,5857909250,22150,22150,22150,22150,7132
20250227,183700,5857909250,22150,22150,22150,22150,0
20250227,183600,5857909250,22150,22150,22150,22150,0
20250227,183500,5857909250,22150,22150,22150,22150,0
20250227,183400,5857909250,22150,22150,22150,22150,0
20250227,183300,5857909250,22150,22150,22150,22150,0
20250227,183200,5857909250,22150,22150,22150,22150,0
20250227,183100,5857909250,22150,22150,22150,22150,0
20250227,183000,5857909250,22150,22150,22150,22150,0
20250227,182900,5857909250,22150,22150,22150,22150,0
20250227,182800,5857909250,22150,22150,22150,22150,0
20250227,182700,5857909250,22150,22150,22150,22150,0
20250227,182600,5857909250,22150,22150,22150,22150,0
20250227,182500,5857909250,22150,22150,22150,22150,0
20250227,182400,5857909250,22150,22150,22150,22150,0
20250227,182300,5857909250,22150,22150,22150,22150,0
20250227,182200,5857909250,22150,22150,22150,22150,0
20250227,182100,5857909250,22150,22150,22150,22150,0
20250227,182000,5857909250,22150,22150,22150,22150,0
20250227,181900,5857909250,22150,22150,22150,22150,0
20250227,181800,5857909250,22150,22150,22150,22150,0
20250227,181700,5857909250,22150,22150,22150,22150,0
20250227,181600,5857909250,22150,22150,22150,22150,0
20250227,181500,5857909250,22150,22150,22150,22150,0
20250227,181400,5857909250,22150,22150,22150,22150,0
20250227,181300,5857909250,22150,22150,22150,22150,0
20250227,181200,5857909250,22150,22150,22150,22150,0
20250227,181100,5857909250,22150,22150,22150,22150,0
20250227,181000,5857909250,22150,22150,22150,22150,0
20250227,180900,5857909250,22150,22150,22150,22150,0
20250227,180800,5857909250,22150,22150,22150,22150,7132
20250227,180700,5857909250,22150,22150,22150,22150,0
20250227,180600,5857909250,22150,22150,22150,22150,0
20250227,180500,5857909250,22150,22150,22150,22150,0
20250227,180400,5857909250,22150,22150,22150,22150,0
20250227,180300,5857909250,22150,22150,22150,22150,0
20250227,180200,5857909250,22150,22150,22150,22150,0
20250227,180100,5857909250,22150,22150,22150,22150,0
20250227,180000,5857909250,22150,22150,22150,22150,0
20250227,175900,5857909250,22150,22150,22150,22150,0
20250227,175800,5857909250,22150,22150,22150,22150,0
20250227,175700,5857909250,22150,22150,22150,22150,0
20250227,175600,5857909250,22150,22150,22150,22150,0
20250227,175500,5857909250,22150,22150,22150,22150,0
20250227,175400,5857909250,22150,22150,22150,22150,0
20250227,175300,5857909250,22150,22150,22150,22150,0
20250227,175200,5857909250,22150,22150,22150,22150,0
20250227,175100,5857909250,22150,22150,22150,22150,0
20250227,175000,5857909250,22150,22150,22150,22150,0
20250227,174900,5857909250,22150,22150,22150,22150,0
20250227,174800,5857909250,22150,22150,22150,22150,0
20250227,174700,5857909250,22150,22150,22150,22150,0
20250227,174600,5857909250,22150,22150,22150,22150,0
20250227,174500,5857909250,22150,22150,22150,22150,0
20250227,174400,5857909250,22150,22150,22150,22150,0
20250227,174300,5857909250,22150,22150,22150,22150,0
20250227,174200,5857909250,22150,22150,22150,22150,0
20250227,174100,5857909250,22150,22150,22150,22150,0
20250227,174000,5857909250,22150,22150,22150,22150,0
20250227,173900,5857909250,22150,22150,22150,22150,0
20250227,173800,5857909250,22150,22150,22150,22150,7132
20250227,173700,5857909250,22150,22150,22150,22150,0
20250227,173600,5857909250,22150,22150,22150,22150,0
20250227,173500,5857909250,22150,22150,22150,22150,0
20250227,173400,5857909250,22150,22150,22150,22150,0
20250227,173300,5857909250,22150,22150,22150,22150,0
20250227,173200,5857909250,22150,22150,22150,22150,0
20250227,173100,5857909250,22150,22150,22150,22150,0
20250227,173000,5857909250,22150,22150,22150,22150,0
20250227,172900,5857909250,22150,22150,22150,22150,0
20250227,172800,5857909250,22150,22150,22150,22150,0
20250227,172700,5857909250,22150,22150,22150,22150,0
20250227,172600,5857909250,22150,22150,22150,22150,0
20250227,172500,5857909250,22150,22150,22150,22150,0
20250227,172400,5857909250,22150,22150,22150,22150,0
20250227,172300,5857909250,22150,22150,22150,22150,0
20250227,172200,5857909250,22150,22150,22150,22150,0
20250227,172100,5857909250,22150,22150,22150,22150,0
20250227,172000,5857909250,22150,22150,22150,22150,0
20250227,171900,5857909250,22150,22150,22150,22150,0
20250227,171800,5857909250,22150,22150,22150,22150,0
20250227,171700,5857909250,22150,22150,22150,22150,0
20250227,171600,5857909250,22150,22150,22150,22150,0
20250227,171500,5857909250,22150,22150,22150,22150,0
20250227,171400,5857909250,22150,22150,22150,22150,0
20250227,171300,5857909250,22150,22150,22150,22150,0
20250227,171200,5857909250,22150,22150,22150,22150,0
20250227,171100,5857909250,22150,22150,22150,22150,0
20250227,171000,5857909250,22150,22150,22150,22150,0
20250227,170900,5857909250,22150,22150,22150,22150,0
20250227,170800,5857909250,22150,22150,22150,22150,7132
20250227,170700,5857909250,22150,22150,22150,22150,0
20250227,170600,5857909250,22150,22150,22150,22150,0
20250227,170500,5857909250,22150,22150,22150,22150,0
20250227,170400,5857909250,22150,22150,22150,22150,0
20250227,170300,5857909250,22150,22150,22150,22150,0
20250227,170200,5857909250,22150,22150,22150,22150,0
20250227,170100,5857909250,22150,22150,22150,22150,0
20250227,170000,5857909250,22150,22150,22150,22150,0
20250227,165900,5857909250,22150,22150,22150,22150,0
20250227,165800,5857909250,22150,22150,22150,22150,0
20250227,165700,5857909250,22150,22150,22150,22150,0
20250227,165600,5857909250,22150,22150,22150,22150,0
20250227,165500,5857909250,22150,22150,22150,22150,0
20250227,165400,5857909250,22150,22150,22150,22150,0
20250227,165300,5857909250,22150,22150,22150,22150,0
20250227,165200,5857909250,22150,22150,22150,22150,0
20250227,165100,5857909250,22150,22150,22150,22150,0
20250227,165000,5857909250,22150,22150,22150,22150,0
20250227,164900,5857909250,22150,22150,22150,22150,0
20250227,164800,5857909250,22150,22150,22150,22150,0
20250227,164700,5857909250,22150,22150,22150,22150,0
20250227,164600,5857909250,22150,22150,22150,22150,0
20250227,164500,5857909250,22150,22150,22150,22150,0
20250227,164400,5857909250,22150,22150,22150,22150,0
20250227,164300,5857909250,22150,22150,22150,22150,0
20250227,164200,5857909250,22150,22150,22150,22150,0
20250227,164100,5857909250,22150,22150,22150,22150,0
20250227,164000,5857909250,22150,22150,22150,22150,0
20250227,163900,5857909250,22150,22150,22150,22150,0
20250227,163800,5857909250,22150,22150,22150,22150,7132
20250227,163700,5857909250,22150,22150,22150,22150,0
20250227,163600,5857909250,22150,22150,22150,22150,0
20250227,163500,5857909250,22150,22150,22150,22150,0
20250227,163400,5857909250,22150,22150,22150,22150,0
20250227,163300,5857909250,22150,22150,22150,22150,0
20250227,163200,5857909250,22150,22150,22150,22150,0
20250227,163100,5857909250,22150,22150,22150,22150,0
20250227,163000,5857909250,22150,22150,22150,22150,0
20250227,162900,5857909250,22150,22150,22150,22150,0
20250227,162800,5857909250,22150,22150,22150,22150,0
20250227,162700,5857909250,22150,22150,22150,22150,0
20250227,162600,5857909250,22150,22150,22150,22150,0
20250227,162500,5857909250,22150,22150,22150,22150,0
20250227,162400,5857909250,22150,22150,22150,22150,0
20250227,162300,5857909250,22150,22150,22150,22150,0
20250227,162200,5857909250,22150,22150,22150,22150,0
20250227,162100,5857909250,22150,22150,22150,22150,0
20250227,162000,5857909250,22150,22150,22150,22150,0
20250227,161900,5857909250,22150,22150,22150,22150,0
20250227,161800,5857909250,22150,22150,22150,22150,0
20250227,161700,5857909250,22150,22150,22150,22150,0
20250227,161600,5857909250,22150,22150,22150,22150,0
20250227,161500,5857909250,22150,22150,22150,22150,0
20250227,161400,5857909250,22150,22150,22150,22150,0
20250227,161300,5857909250,22150,22150,22150,22150,0
20250227,161200,5857909250,22150,22150,22150,22150,0
20250227,161100,5857909250,22150,22150,22150,22150,0
20250227,161000,5857909250,22150,22150,22150,22150,0
20250227,160900,5857909250,22150,22150,22150,22150,0
20250227,160800,5857909250,22150,22150,22150,22150,7132
20250227,160700,5857909250,22150,22150,22150,22150,0
20250227,160600,5857909250,22150,22150,22150,22150,0
20250227,160500,5857909250,22150,22150,22150,22150,0
20250227,160400,5857909250,22150,22150,22150,22150,0
20250227,160300,5857909250,22150,22150,22150,22150,0
20250227,160200,5857909250,22150,22150,22150,22150,0
20250227,160100,5857909250,22150,22150,22150,22150,0
20250227,160000,5857909250,22150,22150,22150,22150,0
20250227,155900,5857909250,22150,22150,22150,22150,0
20250227,155800,5857909250,22150,22150,22150,22150,0
20250227,155700,5857909250,22150,22150,22150,22150,0
20250227,155600,5857909250,22150,22150,22150,22150,0
20250227,155500,5857909250,22150,22150,22150,22150,0
20250227,155400,5857909250,22150,22150,22150,22150,0
20250227,155300,5857909250,22150,22150,22150,22150,0
20250227,155200,5857909250,22150,22150,22150,22150,0
20250227,155100,5857909250,22150,22150,22150,22150,0
20250227,155000,5857909250,22150,22150,22150,22150,0
20250227,154900,5857909250,22150,22150,22150,22150,0
20250227,154800,5857909250,22150,22150,22150,22150,0
20250227,154700,5857909250,22150,22150,22150,22150,0
20250227,154600,5857909250,22150,22150,22150,22150,0
20250227,154500,5857909250,22150,22150,22150,22150,0
20250227,154400,5857909250,22150,22150,22150,22150,0
20250227,154300,5857909250,22150,22150,22150,22150,0
20250227,154200,5857909250,22150,22150,22150,22150,0
20250227,154100,5857909250,22150,22150,22150,22150,0
20250227,154000,5857909250,22150,22150,22150,22150,0
20250227,153900,5857909250,22150,22150,22150,22150,0
20250227,153800,5857909250,22150,22150,22150,22150,7132
20250227,153700,5857909250,22150,22150,22150,22150,0
20250227,153600,5857909250,22150,22150,22150,22150,0
20250227,153500,5857909250,22150,22150,22150,22150,0
20250227,153400,5857909250,22150,22150,22150,22150,0
20250227,153300,5857909250,22150,22150,22150,22150,0
20250227,153200,5857909250,22150,22150,22150,22150,0
20250227,153100,5857909250,22150,22150,22150,22150,0
20250227,153000,5857909250,22150,22150,22150,22150,7132
20250227,152900,5699935450,22100,22100,22100,22100,0
20250227,152800,5699935450,22100,22100,22100,22100,0
20250227,152700,5699935450,22100,22100,22100,22100,0
20250227,152600,5699935450,22100,22100,22100,22100,0
20250227,152500,5699935450,22100,22100,22100,22100,0
20250227,152400,5699935450,22100,22100,22100,22100,0
20250227,152300,5699935450,22100,22100,22100,22100,0
20250227,152200,5699935450,22100,22100,22100,22100,0
20250227,152100,5699935450,22100,22100,22100,22100,0
20250227,152000,5699935450,22100,22100,22100,22100,0
20250227,151900,5699935450,22100,22000,22100,22000,601
20250227,151800,5686701250,22000,22050,22100,22000,6009
20250227,151700,5554261550,22050,22150,22150,22050,1745
20250227,151600,5515706700,22100,22150,22150,22100,380
20250227,151500,5507304450,22100,22150,22150,22100,85
20250227,151400,5505423300,22100,22150,22150,22100,148
20250227,151300,5502148750,22150,22150,22150,22100,73
20250227,151200,5500533900,22100,22150,22150,22100,73
20250227,151100,5498918550,22150,22150,22150,22100,177
20250227,151000,5495005200,22150,22150,22150,22050,762
20250227,150900,5478165200,22150,22150,22150,22100,392
20250227,150800,5469500050,22150,22100,22150,22100,157
20250227,150700,5466028900,22100,22100,22150,22050,797
20250227,150600,5448417300,22100,22100,22100,22050,80
20250227,150500,5446649700,22100,22100,22100,22050,125
20250227,150400,5443887750,22100,22100,22100,22050,98
20250227,150300,5441722450,22100,22100,22100,22050,795
20250227,150200,5424153300,22100,22100,22100,22050,590
20250227,150100,5411116850,22100,22100,22100,22050,60
20250227,150000,5409791300,22050,22100,22100,22050,53
20250227,145900,5408620100,22050,22100,22100,22050,356
20250227,145800,5400766400,22100,22100,22100,22050,543
20250227,145700,5388768750,22100,22100,22100,22050,162
20250227,145600,5385190250,22050,22150,22150,22050,306
20250227,145500,5378429650,22150,22150,22150,22050,1238
20250227,145400,5351078000,22150,22150,22150,22100,48
20250227,145300,5350014950,22150,22150,22150,22100,137
20250227,145200,5346984300,22100,22150,22150,22100,375
20250227,145100,5338695350,22100,22150,22150,22100,127
20250227,145000,5335886950,22150,22150,22150,22100,103
20250227,144900,5333608050,22150,22100,22150,22100,397
20250227,144800,5324832300,22100,22150,22150,22100,34
20250227,144700,5324079350,22150,22150,22150,22100,86
20250227,144600,5322176950,22100,22100,22100,22050,233
20250227,144500,5317028050,22050,22050,22100,22050,345
20250227,144400,5309415750,22050,22100,22100,22050,454
20250227,144300,5299392000,22100,22100,22100,22050,63
20250227,144200,5297999800,22100,22150,22150,22050,115
20250227,144100,5295458400,22100,22100,22100,22050,1199
20250227,144000,5268961000,22050,22100,22100,22050,122
20250227,143900,5266269400,22050,22100,22100,22050,187
20250227,143800,5262140400,22100,22150,22150,22050,346
20250227,143700,5254505550,22150,22150,22150,22050,119
20250227,143600,5251875900,22100,22150,22150,22050,41
20250227,143500,5250968700,22150,22150,22150,22050,1741
20250227,143400,5212498550,22050,22150,22150,22050,39
20250227,143300,5211635900,22050,22150,22150,22050,526
20250227,143200,5200010000,22150,22150,22150,22100,86
20250227,143100,5198108100,22100,22150,22150,22050,557
20250227,143000,5185799500,22150,22100,22150,22100,45
20250227,142900,5184803450,22100,22150,22150,22100,157
20250227,142800,5181327050,22100,22150,22150,22100,1576
20250227,142700,5146445850,22150,22150,22150,22100,38
20250227,142600,5145604800,22150,22150,22150,22100,85
20250227,142500,5143722600,22150,22150,22150,22100,99
20250227,142400,5141531150,22150,22150,22150,22100,339
20250227,142300,5134037650,22100,22150,22150,22100,31
20250227,142200,5133351100,22100,22150,22150,22100,105
20250227,142100,5131028850,22150,22150,22150,22050,885
20250227,142000,5111497750,22100,22150,22150,22100,82
20250227,141900,5109683550,22150,22150,22150,22100,49
20250227,141800,5108599150,22150,22150,22150,22100,282
20250227,141700,5102355350,22150,22100,22150,22050,503
20250227,141600,5091238150,22100,22150,22150,22050,756
20250227,141500,5074535150,22150,22100,22150,22100,549
20250227,141400,5062401100,22100,22100,22100,22050,1140
20250227,141300,5037227450,22100,22100,22100,22050,132
20250227,141200,5034311600,22050,22100,22100,22050,100
20250227,141100,5032102650,22100,22100,22100,22050,101
20250227,141000,5029873350,22100,22100,22100,22050,262
20250227,140900,5024094700,22050,22100,22100,22050,91
20250227,140800,5022085600,22100,22100,22100,22050,100
20250227,140700,5019878500,22100,22100,22100,22050,434
20250227,140600,5010303150,22100,22100,22100,22050,70
20250227,140500,5008757050,22050,22100,22100,22050,84
20250227,140400,5006901150,22100,22100,22100,22050,76
20250227,140300,5005223750,22050,22100,22100,22050,515
20250227,140200,4993855250,22100,22100,22100,22050,416
20250227,140100,4984663400,22100,22100,22100,22050,373
20250227,140000,4976421700,22100,22050,22100,22050,527
20250227,135900,4964779200,22050,22100,22100,22050,517
20250227,135800,4953370600,22100,22150,22150,22050,590
20250227,135700,4940331550,22150,22100,22150,22100,112
20250227,135600,4937851700,22100,22150,22150,22100,374
20250227,135500,4929584900,22150,22150,22150,22100,775
20250227,135400,4912421700,22100,22150,22150,22100,122
20250227,135300,4909720300,22150,22150,22150,22100,753
20250227,135200,4893047100,22100,22150,22150,22100,982
20250227,135100,4871314600,22100,22150,22150,22100,228
20250227,135000,4866267650,22150,22150,22150,22100,42
20250227,134900,4865337500,22150,22100,22150,22100,530
20250227,134800,4853617900,22100,22150,22150,22100,95
20250227,134700,4851515650,22100,22150,22150,22100,36
20250227,134600,4850718300,22150,22150,22150,22100,239
20250227,134500,4845427250,22150,22100,22150,22100,367
20250227,134400,4837314900,22100,22150,22150,22100,71
20250227,134300,4835742300,22100,22150,22150,22100,105
20250227,134200,4833417750,22150,22200,22200,22100,203
20250227,134100,4828924350,22200,22200,22200,22100,138
20250227,134000,4825866850,22200,22150,22200,22150,248
20250227,133900,4820373150,22150,22150,22150,22100,559
20250227,133800,4807994850,22100,22150,22200,22100,398
20250227,133700,4799181450,22150,22200,22200,22100,103
20250227,133600,4796901250,22200,22200,22200,22100,153
20250227,133500,4793507250,22150,22200,22200,22100,330
20250227,133400,4786198650,22200,22200,22200,22150,58
20250227,133300,4784911600,22200,22200,22200,22150,109
20250227,133200,4782495700,22150,22200,22200,22150,32
20250227,133100,4781785500,22100,22200,22200,22100,420
20250227,133000,4772483050,22150,22200,22200,22150,446
20250227,132900,4762593100,22200,22200,22200,22150,38
20250227,132800,4761749750,22150,22200,22200,22150,275
20250227,132700,4755657100,22200,22200,22200,22150,144
20250227,132600,4752464650,22150,22200,22200,22150,400
20250227,132500,4743591350,22150,22250,22250,22150,301
20250227,132400,4736914450,22150,22200,22250,22150,467
20250227,132300,4726548700,22150,22200,22250,22150,660
20250227,132200,4711892000,22200,22250,22250,22200,179
20250227,132100,4707916850,22200,22250,22250,22200,360
20250227,132000,4699923300,22200,22250,22250,22150,186
20250227,131900,4695792150,22250,22150,22250,22150,179
20250227,131800,4691812850,22150,22250,22250,22150,370
20250227,131700,4683599200,22250,22250,22250,22200,452
20250227,131600,4673563350,22250,22250,22250,22250,34
20250227,131500,4672806850,22250,22200,22250,22150,4411
20250227,131400,4574886400,22200,22200,22200,22100,803
20250227,131300,4557098900,22150,22200,22200,22100,1200
20250227,131200,4530525350,22100,22150,22200,22100,422
20250227,131100,4521181150,22150,22200,22200,22100,252
20250227,131000,4515601300,22200,22200,22200,22100,626
20250227,130900,4501750100,22200,22150,22200,22100,243
20250227,130800,4496372250,22150,22200,22200,22150,2409
20250227,130700,4443011500,22200,22200,22200,22150,418
20250227,130600,4433751250,22150,22200,22200,22150,120
20250227,130500,4431091900,22150,22200,22200,22150,91
20250227,130400,4429074700,22200,22200,22200,22150,383
20250227,130300,4420573650,22200,22200,22200,22150,366
20250227,130200,4412465300,22200,22200,22200,22150,382
20250227,130100,4403988700,22200,22200,22200,22150,93
20250227,130000,4401925150,22150,22250,22250,22150,2025
20250227,125900,4356974950,22200,22250,22250,22200,41
20250227,125800,4356063200,22250,22250,22250,22200,58
20250227,125700,4354772950,22250,22250,22250,22200,930
20250227,125600,4334084050,22250,22250,22250,22200,1363
20250227,125500,4303777300,22250,22250,22250,22200,77
20250227,125400,4302064550,22200,22250,22250,22200,130
20250227,125300,4299172550,22250,22300,22300,22200,165
20250227,125200,4295502550,22300,22250,22300,22200,824
20250227,125100,4277166900,22250,22250,22300,22150,1561
20250227,125000,4242442950,22250,22300,22300,22150,2954
20250227,124900,4176736400,22250,22300,22300,22250,510
20250227,124800,4165381150,22250,22300,22300,22250,102
20250227,124700,4163107250,22300,22300,22300,22250,2008
20250227,124600,4118367250,22300,22250,22300,22200,2138
20250227,124500,4070796450,22200,22250,22250,22200,335
20250227,124400,4063356400,22250,22250,22250,22200,44
20250227,124300,4062377900,22250,22300,22300,22200,216
20250227,124200,4057574950,22300,22250,22300,22200,3322
20250227,124100,3983668950,22250,22250,22250,22200,34
20250227,124000,3982912600,22200,22250,22250,22200,247
20250227,123900,3977423000,22200,22250,22250,22200,138
20250227,123800,3974353250,22200,22250,22250,22200,878
20250227,123700,3954832250,22250,22300,22300,22200,494
20250227,123600,3943844500,22250,22300,22300,22200,895
20250227,123500,3923934850,22300,22300,22300,22250,508
20250227,123400,3912630150,22250,22250,22300,22200,8159
20250227,123300,3731100900,22200,22250,22250,22150,2395
20250227,123200,3677920000,22250,22250,22250,22200,181
20250227,123100,3673895800,22250,22200,22250,22150,5191
20250227,123000,3558668650,22200,22200,22200,22150,117
20250227,122900,3556071900,22200,22200,22200,22150,138
20250227,122800,3553008650,22150,22200,22200,22100,4258
20250227,122700,3458550000,22200,22200,22200,22100,42
20250227,122600,3457618600,22200,22200,22200,22100,37
20250227,122500,3456797600,22100,22150,22200,22100,53
20250227,122400,3455622150,22100,22200,22200,22100,321
20250227,122300,3448512250,22200,22200,22200,22100,30
20250227,122200,3447846350,22100,22150,22200,22100,614
20250227,122100,3434245300,22100,22200,22200,22100,633
20250227,122000,3420227050,22200,22200,22200,22150,41
20250227,121900,3419317300,22200,22200,22200,22150,134
20250227,121800,3416347750,22200,22200,22200,22150,38
20250227,121700,3415504400,22150,22200,22200,22150,401
20250227,121600,3406618750,22200,22200,22200,22150,417
20250227,121500,3397381000,22150,22200,22200,22150,177
20250227,121400,3393459000,22200,22200,22200,22150,451
20250227,121300,3383467000,22200,22200,22200,22100,35
20250227,121200,3382690700,22200,22200,22200,22100,413
20250227,121100,3373544100,22200,22200,22200,22150,52
20250227,121000,3372390050,22150,22150,22200,22100,3229
20250227,120900,3300853350,22150,22150,22150,22100,251
20250227,120800,3295298750,22150,22150,22150,22050,187
20250227,120700,3291165000,22150,22150,22150,22100,341
20250227,120600,3283626950,22150,22200,22200,22100,651
20250227,120500,3269210650,22100,22200,22200,22100,38
20250227,120400,3268367550,22200,22100,22200,22050,7423
20250227,120300,3104242200,22100,22100,22100,22050,305
20250227,120200,3097515700,22050,22100,22100,22050,37
20250227,120100,3096698300,22100,22100,22100,22050,39
20250227,120000,3095836450,22100,22050,22100,22050,356
20250227,115900,3087985000,22050,22100,22100,22050,46
20250227,115800,3086968800,22100,22100,22100,22050,111
20250227,115700,3084518750,22100,22100,22100,22050,37
20250227,115600,3083701200,22100,22100,22100,22050,312
20250227,115500,3076819650,22100,22100,22100,22050,697
20250227,115400,3061418750,22100,22100,22100,22050,108
20250227,115300,3059034600,22050,22100,22100,22050,320
20250227,115200,3051976850,22100,22100,22100,22050,27
20250227,115100,3051380200,22100,22050,22100,22050,79
20250227,115000,3049635250,22050,22100,22100,22050,78
20250227,114900,3047912050,22100,22100,22150,22050,40
20250227,114800,3047027100,22100,22150,22150,22100,90
20250227,114700,3045037150,22150,22100,22150,22050,390
20250227,114600,3036419300,22100,22150,22150,22050,95
20250227,114500,3034320050,22150,22100,22150,22100,422
20250227,114400,3024993000,22100,22150,22150,22050,582
20250227,114300,3012134100,22100,22150,22150,22100,40
20250227,114200,3011248650,22100,22150,22150,22100,404
20250227,114100,3002317200,22100,22150,22150,22100,74
20250227,114000,3000680000,22150,22150,22150,22050,121
20250227,113900,2998004850,22150,22150,22150,22050,748
20250227,113800,2981482600,22150,22150,22150,22100,53
20250227,113700,2980310400,22150,22150,22150,22050,80
20250227,113600,2978541150,22050,22100,22150,22050,165
20250227,113500,2974900200,22100,22150,22150,22050,429
20250227,113400,2965423450,22150,22150,22150,22150,31
20250227,113300,2964736800,22150,22150,22150,22050,404
20250227,113200,2955811200,22150,22100,22150,22100,493
20250227,113100,2944914300,22100,22150,22150,22100,30
20250227,113000,2944249850,22150,22150,22150,22100,284
20250227,112900,2937960650,22150,22150,22150,22150,31
20250227,112800,2937274000,22100,22150,22150,22100,393
20250227,112700,2928587200,22150,22150,22150,22100,45
20250227,112600,2927590550,22150,22150,22150,22050,31
20250227,112500,2926904200,22050,22150,22150,22050,156
20250227,112400,2923455550,22050,22100,22150,22000,2027
20250227,112300,2878671900,22050,22100,22100,22050,553
20250227,112200,2866476700,22100,22100,22100,22050,117
20250227,112100,2863894600,22100,22100,22100,22050,290
20250227,112000,2857496800,22100,22100,22100,22050,96
20250227,111900,2855376150,22050,22100,22100,22050,101
20250227,111800,2853146700,22100,22050,22100,22050,58
20250227,111700,2851866150,22050,22100,22100,22050,316
20250227,111600,2844895950,22100,22100,22100,22050,69
20250227,111500,2843372900,22050,22100,22100,22050,64
20250227,111400,2841959150,22100,22100,22100,22050,324
20250227,111300,2834813500,22100,22100,22100,22050,56
20250227,111200,2833576000,22050,22100,22100,22050,33
20250227,111100,2832846750,22100,22050,22100,22000,1286
20250227,111000,2804494850,22000,22050,22050,22000,328
20250227,110900,2797277100,22050,22100,22100,22000,365
20250227,110800,2789229850,22100,22100,22100,22050,122
20250227,110700,2786537500,22100,22100,22100,22050,371
20250227,110600,2778355100,22100,22100,22100,22050,55
20250227,110500,2777139700,22050,22100,22100,22050,57
20250227,110400,2775880050,22050,22050,22050,22000,810
20250227,110300,2758019700,22000,22100,22100,22000,2132
20250227,110200,2711047250,22100,22100,22100,22050,59
20250227,110100,2709744350,22100,22100,22100,22050,231
20250227,110000,2704648650,22100,22100,22100,22050,728
20250227,105900,2688594100,22100,22050,22100,22050,159
20250227,105800,2685086300,22050,22100,22100,22050,94
20250227,105700,2683011450,22100,22100,22100,22050,331
20250227,105600,2675710400,22100,22050,22100,22050,511
20250227,105500,2664440800,22050,22100,22100,22050,236
20250227,105400,2659235000,22100,22100,22100,22050,193
20250227,105300,2654977000,22100,22100,22100,22050,532
20250227,105200,2643236200,22100,22100,22100,22050,85
20250227,105100,2641359950,22100,22100,22100,22050,82
20250227,105000,2639547850,22100,22100,22100,22050,182
20250227,104900,2635526850,22050,22150,22150,22000,11256
20250227,104800,2386944900,22150,22150,22150,22100,152
20250227,104700,2383581100,22150,22100,22150,22100,133
20250227,104600,2380638050,22100,22150,22150,22100,906
20250227,104500,2360588600,22150,22200,22200,22100,1776
20250227,104400,2321244600,22200,22200,22250,22150,1159
20250227,104300,2295519650,22200,22200,22200,22150,262
20250227,104200,2289706050,22200,22200,22250,22150,2662
20250227,104100,2230629950,22200,22150,22200,22150,372
20250227,104000,2222388350,22150,22150,22200,22100,993
20250227,103900,2200396350,22150,22100,22200,22100,5235
20250227,103800,2084494700,22150,22200,22200,22100,69
20250227,103700,2082965900,22100,22200,22200,22100,3517
20250227,103600,2005088450,22200,22200,22200,22150,185
20250227,103500,2000988750,22200,22200,22200,22100,1597
20250227,103400,1965595250,22200,22150,22200,22100,1886
20250227,103300,1923816250,22100,22150,22150,22100,50
20250227,103200,1922708900,22100,22200,22200,22100,3329
20250227,103100,1848951950,22200,22100,22200,22050,2899
20250227,103000,1784757800,22100,22100,22150,22050,1213
20250227,102900,1757924150,22100,22150,22150,22050,287
20250227,102800,1751586650,22150,22050,22150,21950,6855
20250227,102700,1600307900,22000,22050,22050,22000,669
20250227,102600,1585585550,22050,22050,22050,22000,82
20250227,102500,1583778150,22050,21950,22050,21950,2492
20250227,102400,1528969600,22000,22000,22000,21950,91
20250227,102300,1526969800,21950,21900,22000,21900,86
20250227,102200,1525080300,22000,21950,22000,21900,111
20250227,102100,1522645100,21900,22000,22000,21900,972
20250227,102000,1501317050,22000,22000,22000,21900,2187
20250227,101900,1453380400,22000,21950,22000,21950,86
20250227,101800,1451490450,21950,22000,22000,21950,414
20250227,101700,1442399300,22000,22000,22000,21900,67
20250227,101600,1440925400,22000,22000,22000,21900,281
20250227,101500,1434756200,21900,21950,22000,21900,770
20250227,101400,1417859300,21950,22000,22000,21900,660
20250227,101300,1403373600,22000,22000,22000,21900,122
20250227,101200,1400694150,22000,22000,22000,21900,291
20250227,101100,1394292450,22000,21950,22000,21900,335
20250227,101000,1386939850,21900,22000,22000,21900,879
20250227,100900,1367661900,21950,22000,22000,21950,46
20250227,100800,1366650000,21900,22000,22000,21900,59
20250227,100700,1365353800,21900,22000,22000,21900,571
20250227,100600,1352820950,22000,22000,22000,21950,90
20250227,100500,1350842900,22000,21950,22000,21900,432
20250227,100400,1341364900,21900,21950,21950,21850,253
20250227,100300,1335820450,21850,21950,21950,21850,616
20250227,100200,1322348100,22000,21900,22000,21850,1322
20250227,100100,1293400500,21900,21950,22000,21900,1833
20250227,100000,1253173300,21950,21950,21950,21900,253
20250227,095900,1247620900,21950,21950,22000,21950,13
20250227,095800,1247335500,21950,22000,22000,21950,4
20250227,095700,1247247650,21950,21950,21950,21900,823
20250227,095600,1229189750,21950,21950,21950,21900,1994
20250227,095500,1185520950,21950,21900,21950,21900,21
20250227,095400,1185060050,21950,21950,21950,21900,887
20250227,095300,1165593800,21900,22000,22000,21900,2516
20250227,095200,1110389700,21950,22000,22000,21950,1275
20250227,095100,1082345750,22050,22000,22050,22000,400
20250227,095000,1073545050,22050,22050,22050,22050,32
20250227,094900,1072839450,22000,22000,22050,22000,277
20250227,094800,1066745300,22000,22000,22050,22000,238
20250227,094700,1061498950,22000,22050,22050,22000,1226
20250227,094600,1034472550,22000,22000,22000,21950,363
20250227,094500,1026488200,22000,22050,22050,22000,812
20250227,094400,1008600500,22000,22000,22050,22000,435
20250227,094300,999030450,22000,22000,22050,22000,3249
20250227,094200,927424100,22000,22050,22050,22000,328
20250227,094100,920207500,22050,22050,22050,22000,4452
20250227,094000,822261550,22050,22050,22050,22000,204
20250227,093900,817764500,22050,22050,22050,22000,353
20250227,093800,809995550,22000,21950,22050,21950,2999
20250227,093700,743959750,22000,21950,22000,21900,973
20250227,093600,722606000,21900,21950,22000,21900,1993
20250227,093500,678847500,21950,21900,21950,21850,448
20250227,093400,669038800,21950,21900,21950,21850,148
20250227,093300,665795450,21850,21900,21950,21850,331
20250227,093200,658551100,21950,21900,21950,21900,1367
20250227,093100,628613700,21900,21900,21900,21900,115
20250227,093000,626095200,21900,21900,21900,21900,2
20250227,092900,626051400,21850,21900,21900,21850,76
20250227,092800,624390600,21850,21850,21850,21850,326
20250227,092700,617267500,21850,21850,21850,21850,55
20250227,092600,616065750,21900,21900,21900,21900,1
20250227,092500,616043850,21850,21850,21850,21850,352
20250227,092400,608352650,21850,21900,21900,21850,109
20250227,092300,605967100,21850,21850,21850,21850,434
20250227,092200,596484200,21800,21850,21850,21800,810
20250227,092100,578789050,21850,21800,21850,21800,2306
20250227,092000,528468750,21800,21850,21850,21800,590
20250227,091900,515586500,21800,21850,21850,21800,65
20250227,091800,514167850,21800,21800,21850,21800,2427
20250227,091700,461259150,21800,21850,21850,21800,216
20250227,091600,456545700,21800,21800,21850,21800,780
20250227,091500,439525650,21850,21800,21850,21800,1763
20250227,091400,401090150,21800,21850,21850,21800,541
20250227,091300,389292850,21850,21850,21850,21850,2771
20250227,091200,328746500,21850,21850,21900,21850,692
20250227,091100,313600250,21900,21850,21900,21850,331
20250227,091000,306365100,21850,21850,21900,21800,3400
20250227,090900,232097450,21850,21850,21900,21850,233
20250227,090800,227004750,21850,21900,21900,21850,856
20250227,090700,208271850,21900,21850,21900,21850,150
20250227,090600,204989250,21850,21900,21900,21850,317
20250227,090500,198054900,21900,21900,21950,21850,2032
20250227,090400,153646200,21850,22000,22000,21850,2319
20250227,090300,102815100,21950,22000,22050,21950,82
20250227,090200,101013550,21950,21950,22000,21950,620
20250227,090100,87377450,22000,21950,22050,21950,1329
20250227,090000,58135750,21950,21950,22100,21950,2639
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 183800 5857909250 22150 22150 22150 22150 7132
3 20250227 183700 5857909250 22150 22150 22150 22150 0
4 20250227 183600 5857909250 22150 22150 22150 22150 0
5 20250227 183500 5857909250 22150 22150 22150 22150 0
6 20250227 183400 5857909250 22150 22150 22150 22150 0
7 20250227 183300 5857909250 22150 22150 22150 22150 0
8 20250227 183200 5857909250 22150 22150 22150 22150 0
9 20250227 183100 5857909250 22150 22150 22150 22150 0
10 20250227 183000 5857909250 22150 22150 22150 22150 0
11 20250227 182900 5857909250 22150 22150 22150 22150 0
12 20250227 182800 5857909250 22150 22150 22150 22150 0
13 20250227 182700 5857909250 22150 22150 22150 22150 0
14 20250227 182600 5857909250 22150 22150 22150 22150 0
15 20250227 182500 5857909250 22150 22150 22150 22150 0
16 20250227 182400 5857909250 22150 22150 22150 22150 0
17 20250227 182300 5857909250 22150 22150 22150 22150 0
18 20250227 182200 5857909250 22150 22150 22150 22150 0
19 20250227 182100 5857909250 22150 22150 22150 22150 0
20 20250227 182000 5857909250 22150 22150 22150 22150 0
21 20250227 181900 5857909250 22150 22150 22150 22150 0
22 20250227 181800 5857909250 22150 22150 22150 22150 0
23 20250227 181700 5857909250 22150 22150 22150 22150 0
24 20250227 181600 5857909250 22150 22150 22150 22150 0
25 20250227 181500 5857909250 22150 22150 22150 22150 0
26 20250227 181400 5857909250 22150 22150 22150 22150 0
27 20250227 181300 5857909250 22150 22150 22150 22150 0
28 20250227 181200 5857909250 22150 22150 22150 22150 0
29 20250227 181100 5857909250 22150 22150 22150 22150 0
30 20250227 181000 5857909250 22150 22150 22150 22150 0
31 20250227 180900 5857909250 22150 22150 22150 22150 0
32 20250227 180800 5857909250 22150 22150 22150 22150 7132
33 20250227 180700 5857909250 22150 22150 22150 22150 0
34 20250227 180600 5857909250 22150 22150 22150 22150 0
35 20250227 180500 5857909250 22150 22150 22150 22150 0
36 20250227 180400 5857909250 22150 22150 22150 22150 0
37 20250227 180300 5857909250 22150 22150 22150 22150 0
38 20250227 180200 5857909250 22150 22150 22150 22150 0
39 20250227 180100 5857909250 22150 22150 22150 22150 0
40 20250227 180000 5857909250 22150 22150 22150 22150 0
41 20250227 175900 5857909250 22150 22150 22150 22150 0
42 20250227 175800 5857909250 22150 22150 22150 22150 0
43 20250227 175700 5857909250 22150 22150 22150 22150 0
44 20250227 175600 5857909250 22150 22150 22150 22150 0
45 20250227 175500 5857909250 22150 22150 22150 22150 0
46 20250227 175400 5857909250 22150 22150 22150 22150 0
47 20250227 175300 5857909250 22150 22150 22150 22150 0
48 20250227 175200 5857909250 22150 22150 22150 22150 0
49 20250227 175100 5857909250 22150 22150 22150 22150 0
50 20250227 175000 5857909250 22150 22150 22150 22150 0
51 20250227 174900 5857909250 22150 22150 22150 22150 0
52 20250227 174800 5857909250 22150 22150 22150 22150 0
53 20250227 174700 5857909250 22150 22150 22150 22150 0
54 20250227 174600 5857909250 22150 22150 22150 22150 0
55 20250227 174500 5857909250 22150 22150 22150 22150 0
56 20250227 174400 5857909250 22150 22150 22150 22150 0
57 20250227 174300 5857909250 22150 22150 22150 22150 0
58 20250227 174200 5857909250 22150 22150 22150 22150 0
59 20250227 174100 5857909250 22150 22150 22150 22150 0
60 20250227 174000 5857909250 22150 22150 22150 22150 0
61 20250227 173900 5857909250 22150 22150 22150 22150 0
62 20250227 173800 5857909250 22150 22150 22150 22150 7132
63 20250227 173700 5857909250 22150 22150 22150 22150 0
64 20250227 173600 5857909250 22150 22150 22150 22150 0
65 20250227 173500 5857909250 22150 22150 22150 22150 0
66 20250227 173400 5857909250 22150 22150 22150 22150 0
67 20250227 173300 5857909250 22150 22150 22150 22150 0
68 20250227 173200 5857909250 22150 22150 22150 22150 0
69 20250227 173100 5857909250 22150 22150 22150 22150 0
70 20250227 173000 5857909250 22150 22150 22150 22150 0
71 20250227 172900 5857909250 22150 22150 22150 22150 0
72 20250227 172800 5857909250 22150 22150 22150 22150 0
73 20250227 172700 5857909250 22150 22150 22150 22150 0
74 20250227 172600 5857909250 22150 22150 22150 22150 0
75 20250227 172500 5857909250 22150 22150 22150 22150 0
76 20250227 172400 5857909250 22150 22150 22150 22150 0
77 20250227 172300 5857909250 22150 22150 22150 22150 0
78 20250227 172200 5857909250 22150 22150 22150 22150 0
79 20250227 172100 5857909250 22150 22150 22150 22150 0
80 20250227 172000 5857909250 22150 22150 22150 22150 0
81 20250227 171900 5857909250 22150 22150 22150 22150 0
82 20250227 171800 5857909250 22150 22150 22150 22150 0
83 20250227 171700 5857909250 22150 22150 22150 22150 0
84 20250227 171600 5857909250 22150 22150 22150 22150 0
85 20250227 171500 5857909250 22150 22150 22150 22150 0
86 20250227 171400 5857909250 22150 22150 22150 22150 0
87 20250227 171300 5857909250 22150 22150 22150 22150 0
88 20250227 171200 5857909250 22150 22150 22150 22150 0
89 20250227 171100 5857909250 22150 22150 22150 22150 0
90 20250227 171000 5857909250 22150 22150 22150 22150 0
91 20250227 170900 5857909250 22150 22150 22150 22150 0
92 20250227 170800 5857909250 22150 22150 22150 22150 7132
93 20250227 170700 5857909250 22150 22150 22150 22150 0
94 20250227 170600 5857909250 22150 22150 22150 22150 0
95 20250227 170500 5857909250 22150 22150 22150 22150 0
96 20250227 170400 5857909250 22150 22150 22150 22150 0
97 20250227 170300 5857909250 22150 22150 22150 22150 0
98 20250227 170200 5857909250 22150 22150 22150 22150 0
99 20250227 170100 5857909250 22150 22150 22150 22150 0
100 20250227 170000 5857909250 22150 22150 22150 22150 0
101 20250227 165900 5857909250 22150 22150 22150 22150 0
102 20250227 165800 5857909250 22150 22150 22150 22150 0
103 20250227 165700 5857909250 22150 22150 22150 22150 0
104 20250227 165600 5857909250 22150 22150 22150 22150 0
105 20250227 165500 5857909250 22150 22150 22150 22150 0
106 20250227 165400 5857909250 22150 22150 22150 22150 0
107 20250227 165300 5857909250 22150 22150 22150 22150 0
108 20250227 165200 5857909250 22150 22150 22150 22150 0
109 20250227 165100 5857909250 22150 22150 22150 22150 0
110 20250227 165000 5857909250 22150 22150 22150 22150 0
111 20250227 164900 5857909250 22150 22150 22150 22150 0
112 20250227 164800 5857909250 22150 22150 22150 22150 0
113 20250227 164700 5857909250 22150 22150 22150 22150 0
114 20250227 164600 5857909250 22150 22150 22150 22150 0
115 20250227 164500 5857909250 22150 22150 22150 22150 0
116 20250227 164400 5857909250 22150 22150 22150 22150 0
117 20250227 164300 5857909250 22150 22150 22150 22150 0
118 20250227 164200 5857909250 22150 22150 22150 22150 0
119 20250227 164100 5857909250 22150 22150 22150 22150 0
120 20250227 164000 5857909250 22150 22150 22150 22150 0
121 20250227 163900 5857909250 22150 22150 22150 22150 0
122 20250227 163800 5857909250 22150 22150 22150 22150 7132
123 20250227 163700 5857909250 22150 22150 22150 22150 0
124 20250227 163600 5857909250 22150 22150 22150 22150 0
125 20250227 163500 5857909250 22150 22150 22150 22150 0
126 20250227 163400 5857909250 22150 22150 22150 22150 0
127 20250227 163300 5857909250 22150 22150 22150 22150 0
128 20250227 163200 5857909250 22150 22150 22150 22150 0
129 20250227 163100 5857909250 22150 22150 22150 22150 0
130 20250227 163000 5857909250 22150 22150 22150 22150 0
131 20250227 162900 5857909250 22150 22150 22150 22150 0
132 20250227 162800 5857909250 22150 22150 22150 22150 0
133 20250227 162700 5857909250 22150 22150 22150 22150 0
134 20250227 162600 5857909250 22150 22150 22150 22150 0
135 20250227 162500 5857909250 22150 22150 22150 22150 0
136 20250227 162400 5857909250 22150 22150 22150 22150 0
137 20250227 162300 5857909250 22150 22150 22150 22150 0
138 20250227 162200 5857909250 22150 22150 22150 22150 0
139 20250227 162100 5857909250 22150 22150 22150 22150 0
140 20250227 162000 5857909250 22150 22150 22150 22150 0
141 20250227 161900 5857909250 22150 22150 22150 22150 0
142 20250227 161800 5857909250 22150 22150 22150 22150 0
143 20250227 161700 5857909250 22150 22150 22150 22150 0
144 20250227 161600 5857909250 22150 22150 22150 22150 0
145 20250227 161500 5857909250 22150 22150 22150 22150 0
146 20250227 161400 5857909250 22150 22150 22150 22150 0
147 20250227 161300 5857909250 22150 22150 22150 22150 0
148 20250227 161200 5857909250 22150 22150 22150 22150 0
149 20250227 161100 5857909250 22150 22150 22150 22150 0
150 20250227 161000 5857909250 22150 22150 22150 22150 0
151 20250227 160900 5857909250 22150 22150 22150 22150 0
152 20250227 160800 5857909250 22150 22150 22150 22150 7132
153 20250227 160700 5857909250 22150 22150 22150 22150 0
154 20250227 160600 5857909250 22150 22150 22150 22150 0
155 20250227 160500 5857909250 22150 22150 22150 22150 0
156 20250227 160400 5857909250 22150 22150 22150 22150 0
157 20250227 160300 5857909250 22150 22150 22150 22150 0
158 20250227 160200 5857909250 22150 22150 22150 22150 0
159 20250227 160100 5857909250 22150 22150 22150 22150 0
160 20250227 160000 5857909250 22150 22150 22150 22150 0
161 20250227 155900 5857909250 22150 22150 22150 22150 0
162 20250227 155800 5857909250 22150 22150 22150 22150 0
163 20250227 155700 5857909250 22150 22150 22150 22150 0
164 20250227 155600 5857909250 22150 22150 22150 22150 0
165 20250227 155500 5857909250 22150 22150 22150 22150 0
166 20250227 155400 5857909250 22150 22150 22150 22150 0
167 20250227 155300 5857909250 22150 22150 22150 22150 0
168 20250227 155200 5857909250 22150 22150 22150 22150 0
169 20250227 155100 5857909250 22150 22150 22150 22150 0
170 20250227 155000 5857909250 22150 22150 22150 22150 0
171 20250227 154900 5857909250 22150 22150 22150 22150 0
172 20250227 154800 5857909250 22150 22150 22150 22150 0
173 20250227 154700 5857909250 22150 22150 22150 22150 0
174 20250227 154600 5857909250 22150 22150 22150 22150 0
175 20250227 154500 5857909250 22150 22150 22150 22150 0
176 20250227 154400 5857909250 22150 22150 22150 22150 0
177 20250227 154300 5857909250 22150 22150 22150 22150 0
178 20250227 154200 5857909250 22150 22150 22150 22150 0
179 20250227 154100 5857909250 22150 22150 22150 22150 0
180 20250227 154000 5857909250 22150 22150 22150 22150 0
181 20250227 153900 5857909250 22150 22150 22150 22150 0
182 20250227 153800 5857909250 22150 22150 22150 22150 7132
183 20250227 153700 5857909250 22150 22150 22150 22150 0
184 20250227 153600 5857909250 22150 22150 22150 22150 0
185 20250227 153500 5857909250 22150 22150 22150 22150 0
186 20250227 153400 5857909250 22150 22150 22150 22150 0
187 20250227 153300 5857909250 22150 22150 22150 22150 0
188 20250227 153200 5857909250 22150 22150 22150 22150 0
189 20250227 153100 5857909250 22150 22150 22150 22150 0
190 20250227 153000 5857909250 22150 22150 22150 22150 7132
191 20250227 152900 5699935450 22100 22100 22100 22100 0
192 20250227 152800 5699935450 22100 22100 22100 22100 0
193 20250227 152700 5699935450 22100 22100 22100 22100 0
194 20250227 152600 5699935450 22100 22100 22100 22100 0
195 20250227 152500 5699935450 22100 22100 22100 22100 0
196 20250227 152400 5699935450 22100 22100 22100 22100 0
197 20250227 152300 5699935450 22100 22100 22100 22100 0
198 20250227 152200 5699935450 22100 22100 22100 22100 0
199 20250227 152100 5699935450 22100 22100 22100 22100 0
200 20250227 152000 5699935450 22100 22100 22100 22100 0
201 20250227 151900 5699935450 22100 22000 22100 22000 601
202 20250227 151800 5686701250 22000 22050 22100 22000 6009
203 20250227 151700 5554261550 22050 22150 22150 22050 1745
204 20250227 151600 5515706700 22100 22150 22150 22100 380
205 20250227 151500 5507304450 22100 22150 22150 22100 85
206 20250227 151400 5505423300 22100 22150 22150 22100 148
207 20250227 151300 5502148750 22150 22150 22150 22100 73
208 20250227 151200 5500533900 22100 22150 22150 22100 73
209 20250227 151100 5498918550 22150 22150 22150 22100 177
210 20250227 151000 5495005200 22150 22150 22150 22050 762
211 20250227 150900 5478165200 22150 22150 22150 22100 392
212 20250227 150800 5469500050 22150 22100 22150 22100 157
213 20250227 150700 5466028900 22100 22100 22150 22050 797
214 20250227 150600 5448417300 22100 22100 22100 22050 80
215 20250227 150500 5446649700 22100 22100 22100 22050 125
216 20250227 150400 5443887750 22100 22100 22100 22050 98
217 20250227 150300 5441722450 22100 22100 22100 22050 795
218 20250227 150200 5424153300 22100 22100 22100 22050 590
219 20250227 150100 5411116850 22100 22100 22100 22050 60
220 20250227 150000 5409791300 22050 22100 22100 22050 53
221 20250227 145900 5408620100 22050 22100 22100 22050 356
222 20250227 145800 5400766400 22100 22100 22100 22050 543
223 20250227 145700 5388768750 22100 22100 22100 22050 162
224 20250227 145600 5385190250 22050 22150 22150 22050 306
225 20250227 145500 5378429650 22150 22150 22150 22050 1238
226 20250227 145400 5351078000 22150 22150 22150 22100 48
227 20250227 145300 5350014950 22150 22150 22150 22100 137
228 20250227 145200 5346984300 22100 22150 22150 22100 375
229 20250227 145100 5338695350 22100 22150 22150 22100 127
230 20250227 145000 5335886950 22150 22150 22150 22100 103
231 20250227 144900 5333608050 22150 22100 22150 22100 397
232 20250227 144800 5324832300 22100 22150 22150 22100 34
233 20250227 144700 5324079350 22150 22150 22150 22100 86
234 20250227 144600 5322176950 22100 22100 22100 22050 233
235 20250227 144500 5317028050 22050 22050 22100 22050 345
236 20250227 144400 5309415750 22050 22100 22100 22050 454
237 20250227 144300 5299392000 22100 22100 22100 22050 63
238 20250227 144200 5297999800 22100 22150 22150 22050 115
239 20250227 144100 5295458400 22100 22100 22100 22050 1199
240 20250227 144000 5268961000 22050 22100 22100 22050 122
241 20250227 143900 5266269400 22050 22100 22100 22050 187
242 20250227 143800 5262140400 22100 22150 22150 22050 346
243 20250227 143700 5254505550 22150 22150 22150 22050 119
244 20250227 143600 5251875900 22100 22150 22150 22050 41
245 20250227 143500 5250968700 22150 22150 22150 22050 1741
246 20250227 143400 5212498550 22050 22150 22150 22050 39
247 20250227 143300 5211635900 22050 22150 22150 22050 526
248 20250227 143200 5200010000 22150 22150 22150 22100 86
249 20250227 143100 5198108100 22100 22150 22150 22050 557
250 20250227 143000 5185799500 22150 22100 22150 22100 45
251 20250227 142900 5184803450 22100 22150 22150 22100 157
252 20250227 142800 5181327050 22100 22150 22150 22100 1576
253 20250227 142700 5146445850 22150 22150 22150 22100 38
254 20250227 142600 5145604800 22150 22150 22150 22100 85
255 20250227 142500 5143722600 22150 22150 22150 22100 99
256 20250227 142400 5141531150 22150 22150 22150 22100 339
257 20250227 142300 5134037650 22100 22150 22150 22100 31
258 20250227 142200 5133351100 22100 22150 22150 22100 105
259 20250227 142100 5131028850 22150 22150 22150 22050 885
260 20250227 142000 5111497750 22100 22150 22150 22100 82
261 20250227 141900 5109683550 22150 22150 22150 22100 49
262 20250227 141800 5108599150 22150 22150 22150 22100 282
263 20250227 141700 5102355350 22150 22100 22150 22050 503
264 20250227 141600 5091238150 22100 22150 22150 22050 756
265 20250227 141500 5074535150 22150 22100 22150 22100 549
266 20250227 141400 5062401100 22100 22100 22100 22050 1140
267 20250227 141300 5037227450 22100 22100 22100 22050 132
268 20250227 141200 5034311600 22050 22100 22100 22050 100
269 20250227 141100 5032102650 22100 22100 22100 22050 101
270 20250227 141000 5029873350 22100 22100 22100 22050 262
271 20250227 140900 5024094700 22050 22100 22100 22050 91
272 20250227 140800 5022085600 22100 22100 22100 22050 100
273 20250227 140700 5019878500 22100 22100 22100 22050 434
274 20250227 140600 5010303150 22100 22100 22100 22050 70
275 20250227 140500 5008757050 22050 22100 22100 22050 84
276 20250227 140400 5006901150 22100 22100 22100 22050 76
277 20250227 140300 5005223750 22050 22100 22100 22050 515
278 20250227 140200 4993855250 22100 22100 22100 22050 416
279 20250227 140100 4984663400 22100 22100 22100 22050 373
280 20250227 140000 4976421700 22100 22050 22100 22050 527
281 20250227 135900 4964779200 22050 22100 22100 22050 517
282 20250227 135800 4953370600 22100 22150 22150 22050 590
283 20250227 135700 4940331550 22150 22100 22150 22100 112
284 20250227 135600 4937851700 22100 22150 22150 22100 374
285 20250227 135500 4929584900 22150 22150 22150 22100 775
286 20250227 135400 4912421700 22100 22150 22150 22100 122
287 20250227 135300 4909720300 22150 22150 22150 22100 753
288 20250227 135200 4893047100 22100 22150 22150 22100 982
289 20250227 135100 4871314600 22100 22150 22150 22100 228
290 20250227 135000 4866267650 22150 22150 22150 22100 42
291 20250227 134900 4865337500 22150 22100 22150 22100 530
292 20250227 134800 4853617900 22100 22150 22150 22100 95
293 20250227 134700 4851515650 22100 22150 22150 22100 36
294 20250227 134600 4850718300 22150 22150 22150 22100 239
295 20250227 134500 4845427250 22150 22100 22150 22100 367
296 20250227 134400 4837314900 22100 22150 22150 22100 71
297 20250227 134300 4835742300 22100 22150 22150 22100 105
298 20250227 134200 4833417750 22150 22200 22200 22100 203
299 20250227 134100 4828924350 22200 22200 22200 22100 138
300 20250227 134000 4825866850 22200 22150 22200 22150 248
301 20250227 133900 4820373150 22150 22150 22150 22100 559
302 20250227 133800 4807994850 22100 22150 22200 22100 398
303 20250227 133700 4799181450 22150 22200 22200 22100 103
304 20250227 133600 4796901250 22200 22200 22200 22100 153
305 20250227 133500 4793507250 22150 22200 22200 22100 330
306 20250227 133400 4786198650 22200 22200 22200 22150 58
307 20250227 133300 4784911600 22200 22200 22200 22150 109
308 20250227 133200 4782495700 22150 22200 22200 22150 32
309 20250227 133100 4781785500 22100 22200 22200 22100 420
310 20250227 133000 4772483050 22150 22200 22200 22150 446
311 20250227 132900 4762593100 22200 22200 22200 22150 38
312 20250227 132800 4761749750 22150 22200 22200 22150 275
313 20250227 132700 4755657100 22200 22200 22200 22150 144
314 20250227 132600 4752464650 22150 22200 22200 22150 400
315 20250227 132500 4743591350 22150 22250 22250 22150 301
316 20250227 132400 4736914450 22150 22200 22250 22150 467
317 20250227 132300 4726548700 22150 22200 22250 22150 660
318 20250227 132200 4711892000 22200 22250 22250 22200 179
319 20250227 132100 4707916850 22200 22250 22250 22200 360
320 20250227 132000 4699923300 22200 22250 22250 22150 186
321 20250227 131900 4695792150 22250 22150 22250 22150 179
322 20250227 131800 4691812850 22150 22250 22250 22150 370
323 20250227 131700 4683599200 22250 22250 22250 22200 452
324 20250227 131600 4673563350 22250 22250 22250 22250 34
325 20250227 131500 4672806850 22250 22200 22250 22150 4411
326 20250227 131400 4574886400 22200 22200 22200 22100 803
327 20250227 131300 4557098900 22150 22200 22200 22100 1200
328 20250227 131200 4530525350 22100 22150 22200 22100 422
329 20250227 131100 4521181150 22150 22200 22200 22100 252
330 20250227 131000 4515601300 22200 22200 22200 22100 626
331 20250227 130900 4501750100 22200 22150 22200 22100 243
332 20250227 130800 4496372250 22150 22200 22200 22150 2409
333 20250227 130700 4443011500 22200 22200 22200 22150 418
334 20250227 130600 4433751250 22150 22200 22200 22150 120
335 20250227 130500 4431091900 22150 22200 22200 22150 91
336 20250227 130400 4429074700 22200 22200 22200 22150 383
337 20250227 130300 4420573650 22200 22200 22200 22150 366
338 20250227 130200 4412465300 22200 22200 22200 22150 382
339 20250227 130100 4403988700 22200 22200 22200 22150 93
340 20250227 130000 4401925150 22150 22250 22250 22150 2025
341 20250227 125900 4356974950 22200 22250 22250 22200 41
342 20250227 125800 4356063200 22250 22250 22250 22200 58
343 20250227 125700 4354772950 22250 22250 22250 22200 930
344 20250227 125600 4334084050 22250 22250 22250 22200 1363
345 20250227 125500 4303777300 22250 22250 22250 22200 77
346 20250227 125400 4302064550 22200 22250 22250 22200 130
347 20250227 125300 4299172550 22250 22300 22300 22200 165
348 20250227 125200 4295502550 22300 22250 22300 22200 824
349 20250227 125100 4277166900 22250 22250 22300 22150 1561
350 20250227 125000 4242442950 22250 22300 22300 22150 2954
351 20250227 124900 4176736400 22250 22300 22300 22250 510
352 20250227 124800 4165381150 22250 22300 22300 22250 102
353 20250227 124700 4163107250 22300 22300 22300 22250 2008
354 20250227 124600 4118367250 22300 22250 22300 22200 2138
355 20250227 124500 4070796450 22200 22250 22250 22200 335
356 20250227 124400 4063356400 22250 22250 22250 22200 44
357 20250227 124300 4062377900 22250 22300 22300 22200 216
358 20250227 124200 4057574950 22300 22250 22300 22200 3322
359 20250227 124100 3983668950 22250 22250 22250 22200 34
360 20250227 124000 3982912600 22200 22250 22250 22200 247
361 20250227 123900 3977423000 22200 22250 22250 22200 138
362 20250227 123800 3974353250 22200 22250 22250 22200 878
363 20250227 123700 3954832250 22250 22300 22300 22200 494
364 20250227 123600 3943844500 22250 22300 22300 22200 895
365 20250227 123500 3923934850 22300 22300 22300 22250 508
366 20250227 123400 3912630150 22250 22250 22300 22200 8159
367 20250227 123300 3731100900 22200 22250 22250 22150 2395
368 20250227 123200 3677920000 22250 22250 22250 22200 181
369 20250227 123100 3673895800 22250 22200 22250 22150 5191
370 20250227 123000 3558668650 22200 22200 22200 22150 117
371 20250227 122900 3556071900 22200 22200 22200 22150 138
372 20250227 122800 3553008650 22150 22200 22200 22100 4258
373 20250227 122700 3458550000 22200 22200 22200 22100 42
374 20250227 122600 3457618600 22200 22200 22200 22100 37
375 20250227 122500 3456797600 22100 22150 22200 22100 53
376 20250227 122400 3455622150 22100 22200 22200 22100 321
377 20250227 122300 3448512250 22200 22200 22200 22100 30
378 20250227 122200 3447846350 22100 22150 22200 22100 614
379 20250227 122100 3434245300 22100 22200 22200 22100 633
380 20250227 122000 3420227050 22200 22200 22200 22150 41
381 20250227 121900 3419317300 22200 22200 22200 22150 134
382 20250227 121800 3416347750 22200 22200 22200 22150 38
383 20250227 121700 3415504400 22150 22200 22200 22150 401
384 20250227 121600 3406618750 22200 22200 22200 22150 417
385 20250227 121500 3397381000 22150 22200 22200 22150 177
386 20250227 121400 3393459000 22200 22200 22200 22150 451
387 20250227 121300 3383467000 22200 22200 22200 22100 35
388 20250227 121200 3382690700 22200 22200 22200 22100 413
389 20250227 121100 3373544100 22200 22200 22200 22150 52
390 20250227 121000 3372390050 22150 22150 22200 22100 3229
391 20250227 120900 3300853350 22150 22150 22150 22100 251
392 20250227 120800 3295298750 22150 22150 22150 22050 187
393 20250227 120700 3291165000 22150 22150 22150 22100 341
394 20250227 120600 3283626950 22150 22200 22200 22100 651
395 20250227 120500 3269210650 22100 22200 22200 22100 38
396 20250227 120400 3268367550 22200 22100 22200 22050 7423
397 20250227 120300 3104242200 22100 22100 22100 22050 305
398 20250227 120200 3097515700 22050 22100 22100 22050 37
399 20250227 120100 3096698300 22100 22100 22100 22050 39
400 20250227 120000 3095836450 22100 22050 22100 22050 356
401 20250227 115900 3087985000 22050 22100 22100 22050 46
402 20250227 115800 3086968800 22100 22100 22100 22050 111
403 20250227 115700 3084518750 22100 22100 22100 22050 37
404 20250227 115600 3083701200 22100 22100 22100 22050 312
405 20250227 115500 3076819650 22100 22100 22100 22050 697
406 20250227 115400 3061418750 22100 22100 22100 22050 108
407 20250227 115300 3059034600 22050 22100 22100 22050 320
408 20250227 115200 3051976850 22100 22100 22100 22050 27
409 20250227 115100 3051380200 22100 22050 22100 22050 79
410 20250227 115000 3049635250 22050 22100 22100 22050 78
411 20250227 114900 3047912050 22100 22100 22150 22050 40
412 20250227 114800 3047027100 22100 22150 22150 22100 90
413 20250227 114700 3045037150 22150 22100 22150 22050 390
414 20250227 114600 3036419300 22100 22150 22150 22050 95
415 20250227 114500 3034320050 22150 22100 22150 22100 422
416 20250227 114400 3024993000 22100 22150 22150 22050 582
417 20250227 114300 3012134100 22100 22150 22150 22100 40
418 20250227 114200 3011248650 22100 22150 22150 22100 404
419 20250227 114100 3002317200 22100 22150 22150 22100 74
420 20250227 114000 3000680000 22150 22150 22150 22050 121
421 20250227 113900 2998004850 22150 22150 22150 22050 748
422 20250227 113800 2981482600 22150 22150 22150 22100 53
423 20250227 113700 2980310400 22150 22150 22150 22050 80
424 20250227 113600 2978541150 22050 22100 22150 22050 165
425 20250227 113500 2974900200 22100 22150 22150 22050 429
426 20250227 113400 2965423450 22150 22150 22150 22150 31
427 20250227 113300 2964736800 22150 22150 22150 22050 404
428 20250227 113200 2955811200 22150 22100 22150 22100 493
429 20250227 113100 2944914300 22100 22150 22150 22100 30
430 20250227 113000 2944249850 22150 22150 22150 22100 284
431 20250227 112900 2937960650 22150 22150 22150 22150 31
432 20250227 112800 2937274000 22100 22150 22150 22100 393
433 20250227 112700 2928587200 22150 22150 22150 22100 45
434 20250227 112600 2927590550 22150 22150 22150 22050 31
435 20250227 112500 2926904200 22050 22150 22150 22050 156
436 20250227 112400 2923455550 22050 22100 22150 22000 2027
437 20250227 112300 2878671900 22050 22100 22100 22050 553
438 20250227 112200 2866476700 22100 22100 22100 22050 117
439 20250227 112100 2863894600 22100 22100 22100 22050 290
440 20250227 112000 2857496800 22100 22100 22100 22050 96
441 20250227 111900 2855376150 22050 22100 22100 22050 101
442 20250227 111800 2853146700 22100 22050 22100 22050 58
443 20250227 111700 2851866150 22050 22100 22100 22050 316
444 20250227 111600 2844895950 22100 22100 22100 22050 69
445 20250227 111500 2843372900 22050 22100 22100 22050 64
446 20250227 111400 2841959150 22100 22100 22100 22050 324
447 20250227 111300 2834813500 22100 22100 22100 22050 56
448 20250227 111200 2833576000 22050 22100 22100 22050 33
449 20250227 111100 2832846750 22100 22050 22100 22000 1286
450 20250227 111000 2804494850 22000 22050 22050 22000 328
451 20250227 110900 2797277100 22050 22100 22100 22000 365
452 20250227 110800 2789229850 22100 22100 22100 22050 122
453 20250227 110700 2786537500 22100 22100 22100 22050 371
454 20250227 110600 2778355100 22100 22100 22100 22050 55
455 20250227 110500 2777139700 22050 22100 22100 22050 57
456 20250227 110400 2775880050 22050 22050 22050 22000 810
457 20250227 110300 2758019700 22000 22100 22100 22000 2132
458 20250227 110200 2711047250 22100 22100 22100 22050 59
459 20250227 110100 2709744350 22100 22100 22100 22050 231
460 20250227 110000 2704648650 22100 22100 22100 22050 728
461 20250227 105900 2688594100 22100 22050 22100 22050 159
462 20250227 105800 2685086300 22050 22100 22100 22050 94
463 20250227 105700 2683011450 22100 22100 22100 22050 331
464 20250227 105600 2675710400 22100 22050 22100 22050 511
465 20250227 105500 2664440800 22050 22100 22100 22050 236
466 20250227 105400 2659235000 22100 22100 22100 22050 193
467 20250227 105300 2654977000 22100 22100 22100 22050 532
468 20250227 105200 2643236200 22100 22100 22100 22050 85
469 20250227 105100 2641359950 22100 22100 22100 22050 82
470 20250227 105000 2639547850 22100 22100 22100 22050 182
471 20250227 104900 2635526850 22050 22150 22150 22000 11256
472 20250227 104800 2386944900 22150 22150 22150 22100 152
473 20250227 104700 2383581100 22150 22100 22150 22100 133
474 20250227 104600 2380638050 22100 22150 22150 22100 906
475 20250227 104500 2360588600 22150 22200 22200 22100 1776
476 20250227 104400 2321244600 22200 22200 22250 22150 1159
477 20250227 104300 2295519650 22200 22200 22200 22150 262
478 20250227 104200 2289706050 22200 22200 22250 22150 2662
479 20250227 104100 2230629950 22200 22150 22200 22150 372
480 20250227 104000 2222388350 22150 22150 22200 22100 993
481 20250227 103900 2200396350 22150 22100 22200 22100 5235
482 20250227 103800 2084494700 22150 22200 22200 22100 69
483 20250227 103700 2082965900 22100 22200 22200 22100 3517
484 20250227 103600 2005088450 22200 22200 22200 22150 185
485 20250227 103500 2000988750 22200 22200 22200 22100 1597
486 20250227 103400 1965595250 22200 22150 22200 22100 1886
487 20250227 103300 1923816250 22100 22150 22150 22100 50
488 20250227 103200 1922708900 22100 22200 22200 22100 3329
489 20250227 103100 1848951950 22200 22100 22200 22050 2899
490 20250227 103000 1784757800 22100 22100 22150 22050 1213
491 20250227 102900 1757924150 22100 22150 22150 22050 287
492 20250227 102800 1751586650 22150 22050 22150 21950 6855
493 20250227 102700 1600307900 22000 22050 22050 22000 669
494 20250227 102600 1585585550 22050 22050 22050 22000 82
495 20250227 102500 1583778150 22050 21950 22050 21950 2492
496 20250227 102400 1528969600 22000 22000 22000 21950 91
497 20250227 102300 1526969800 21950 21900 22000 21900 86
498 20250227 102200 1525080300 22000 21950 22000 21900 111
499 20250227 102100 1522645100 21900 22000 22000 21900 972
500 20250227 102000 1501317050 22000 22000 22000 21900 2187
501 20250227 101900 1453380400 22000 21950 22000 21950 86
502 20250227 101800 1451490450 21950 22000 22000 21950 414
503 20250227 101700 1442399300 22000 22000 22000 21900 67
504 20250227 101600 1440925400 22000 22000 22000 21900 281
505 20250227 101500 1434756200 21900 21950 22000 21900 770
506 20250227 101400 1417859300 21950 22000 22000 21900 660
507 20250227 101300 1403373600 22000 22000 22000 21900 122
508 20250227 101200 1400694150 22000 22000 22000 21900 291
509 20250227 101100 1394292450 22000 21950 22000 21900 335
510 20250227 101000 1386939850 21900 22000 22000 21900 879
511 20250227 100900 1367661900 21950 22000 22000 21950 46
512 20250227 100800 1366650000 21900 22000 22000 21900 59
513 20250227 100700 1365353800 21900 22000 22000 21900 571
514 20250227 100600 1352820950 22000 22000 22000 21950 90
515 20250227 100500 1350842900 22000 21950 22000 21900 432
516 20250227 100400 1341364900 21900 21950 21950 21850 253
517 20250227 100300 1335820450 21850 21950 21950 21850 616
518 20250227 100200 1322348100 22000 21900 22000 21850 1322
519 20250227 100100 1293400500 21900 21950 22000 21900 1833
520 20250227 100000 1253173300 21950 21950 21950 21900 253
521 20250227 095900 1247620900 21950 21950 22000 21950 13
522 20250227 095800 1247335500 21950 22000 22000 21950 4
523 20250227 095700 1247247650 21950 21950 21950 21900 823
524 20250227 095600 1229189750 21950 21950 21950 21900 1994
525 20250227 095500 1185520950 21950 21900 21950 21900 21
526 20250227 095400 1185060050 21950 21950 21950 21900 887
527 20250227 095300 1165593800 21900 22000 22000 21900 2516
528 20250227 095200 1110389700 21950 22000 22000 21950 1275
529 20250227 095100 1082345750 22050 22000 22050 22000 400
530 20250227 095000 1073545050 22050 22050 22050 22050 32
531 20250227 094900 1072839450 22000 22000 22050 22000 277
532 20250227 094800 1066745300 22000 22000 22050 22000 238
533 20250227 094700 1061498950 22000 22050 22050 22000 1226
534 20250227 094600 1034472550 22000 22000 22000 21950 363
535 20250227 094500 1026488200 22000 22050 22050 22000 812
536 20250227 094400 1008600500 22000 22000 22050 22000 435
537 20250227 094300 999030450 22000 22000 22050 22000 3249
538 20250227 094200 927424100 22000 22050 22050 22000 328
539 20250227 094100 920207500 22050 22050 22050 22000 4452
540 20250227 094000 822261550 22050 22050 22050 22000 204
541 20250227 093900 817764500 22050 22050 22050 22000 353
542 20250227 093800 809995550 22000 21950 22050 21950 2999
543 20250227 093700 743959750 22000 21950 22000 21900 973
544 20250227 093600 722606000 21900 21950 22000 21900 1993
545 20250227 093500 678847500 21950 21900 21950 21850 448
546 20250227 093400 669038800 21950 21900 21950 21850 148
547 20250227 093300 665795450 21850 21900 21950 21850 331
548 20250227 093200 658551100 21950 21900 21950 21900 1367
549 20250227 093100 628613700 21900 21900 21900 21900 115
550 20250227 093000 626095200 21900 21900 21900 21900 2
551 20250227 092900 626051400 21850 21900 21900 21850 76
552 20250227 092800 624390600 21850 21850 21850 21850 326
553 20250227 092700 617267500 21850 21850 21850 21850 55
554 20250227 092600 616065750 21900 21900 21900 21900 1
555 20250227 092500 616043850 21850 21850 21850 21850 352
556 20250227 092400 608352650 21850 21900 21900 21850 109
557 20250227 092300 605967100 21850 21850 21850 21850 434
558 20250227 092200 596484200 21800 21850 21850 21800 810
559 20250227 092100 578789050 21850 21800 21850 21800 2306
560 20250227 092000 528468750 21800 21850 21850 21800 590
561 20250227 091900 515586500 21800 21850 21850 21800 65
562 20250227 091800 514167850 21800 21800 21850 21800 2427
563 20250227 091700 461259150 21800 21850 21850 21800 216
564 20250227 091600 456545700 21800 21800 21850 21800 780
565 20250227 091500 439525650 21850 21800 21850 21800 1763
566 20250227 091400 401090150 21800 21850 21850 21800 541
567 20250227 091300 389292850 21850 21850 21850 21850 2771
568 20250227 091200 328746500 21850 21850 21900 21850 692
569 20250227 091100 313600250 21900 21850 21900 21850 331
570 20250227 091000 306365100 21850 21850 21900 21800 3400
571 20250227 090900 232097450 21850 21850 21900 21850 233
572 20250227 090800 227004750 21850 21900 21900 21850 856
573 20250227 090700 208271850 21900 21850 21900 21850 150
574 20250227 090600 204989250 21850 21900 21900 21850 317
575 20250227 090500 198054900 21900 21900 21950 21850 2032
576 20250227 090400 153646200 21850 22000 22000 21850 2319
577 20250227 090300 102815100 21950 22000 22050 21950 82
578 20250227 090200 101013550 21950 21950 22000 21950 620
579 20250227 090100 87377450 22000 21950 22050 21950 1329
580 20250227 090000 58135750 21950 21950 22100 21950 2639

1
002790/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250225,264355,82458180,5855463250,1826448687000,0.32
20250224,257941,82458180,5700496100,1822325778000,0.31
20250221,254174,82458180,5617245400,1822325778000,0.31
20250220,234930,82458180,5262432000,1847063232000,0.28
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250225 264355 82458180 5855463250 1826448687000 0.32
3 20250224 257941 82458180 5700496100 1822325778000 0.31
4 20250221 254174 82458180 5617245400 1822325778000 0.31
5 20250220 234930 82458180 5262432000 1847063232000 0.28