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

581
003030/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,581 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,183900,2267683500,232000,232000,232000,232000,390
20250227,183800,2267683500,232000,232000,232000,232000,0
20250227,183700,2267683500,232000,232000,232000,232000,0
20250227,183600,2267683500,232000,232000,232000,232000,0
20250227,183500,2267683500,232000,232000,232000,232000,0
20250227,183400,2267683500,232000,232000,232000,232000,0
20250227,183300,2267683500,232000,232000,232000,232000,0
20250227,183200,2267683500,232000,232000,232000,232000,0
20250227,183100,2267683500,232000,232000,232000,232000,0
20250227,183000,2267683500,232000,232000,232000,232000,0
20250227,182900,2267683500,232000,232000,232000,232000,0
20250227,182800,2267683500,232000,232000,232000,232000,0
20250227,182700,2267683500,232000,232000,232000,232000,0
20250227,182600,2267683500,232000,232000,232000,232000,0
20250227,182500,2267683500,232000,232000,232000,232000,0
20250227,182400,2267683500,232000,232000,232000,232000,0
20250227,182300,2267683500,232000,232000,232000,232000,0
20250227,182200,2267683500,232000,232000,232000,232000,0
20250227,182100,2267683500,232000,232000,232000,232000,0
20250227,182000,2267683500,232000,232000,232000,232000,0
20250227,181900,2267683500,232000,232000,232000,232000,0
20250227,181800,2267683500,232000,232000,232000,232000,0
20250227,181700,2267683500,232000,232000,232000,232000,0
20250227,181600,2267683500,232000,232000,232000,232000,0
20250227,181500,2267683500,232000,232000,232000,232000,0
20250227,181400,2267683500,232000,232000,232000,232000,0
20250227,181300,2267683500,232000,232000,232000,232000,0
20250227,181200,2267683500,232000,232000,232000,232000,0
20250227,181100,2267683500,232000,232000,232000,232000,0
20250227,181000,2267683500,232000,232000,232000,232000,0
20250227,180900,2267683500,232000,232000,232000,232000,390
20250227,180800,2267683500,232000,232000,232000,232000,0
20250227,180700,2267683500,232000,232000,232000,232000,0
20250227,180600,2267683500,232000,232000,232000,232000,0
20250227,180500,2267683500,232000,232000,232000,232000,0
20250227,180400,2267683500,232000,232000,232000,232000,0
20250227,180300,2267683500,232000,232000,232000,232000,0
20250227,180200,2267683500,232000,232000,232000,232000,0
20250227,180100,2267683500,232000,232000,232000,232000,0
20250227,180000,2267683500,232000,232000,232000,232000,0
20250227,175900,2267683500,232000,232000,232000,232000,0
20250227,175800,2267683500,232000,232000,232000,232000,0
20250227,175700,2267683500,232000,232000,232000,232000,0
20250227,175600,2267683500,232000,232000,232000,232000,0
20250227,175500,2267683500,232000,232000,232000,232000,0
20250227,175400,2267683500,232000,232000,232000,232000,0
20250227,175300,2267683500,232000,232000,232000,232000,0
20250227,175200,2267683500,232000,232000,232000,232000,0
20250227,175100,2267683500,232000,232000,232000,232000,0
20250227,175000,2267683500,232000,232000,232000,232000,0
20250227,174900,2267683500,232000,232000,232000,232000,0
20250227,174800,2267683500,232000,232000,232000,232000,0
20250227,174700,2267683500,232000,232000,232000,232000,0
20250227,174600,2267683500,232000,232000,232000,232000,0
20250227,174500,2267683500,232000,232000,232000,232000,0
20250227,174400,2267683500,232000,232000,232000,232000,0
20250227,174300,2267683500,232000,232000,232000,232000,0
20250227,174200,2267683500,232000,232000,232000,232000,0
20250227,174100,2267683500,232000,232000,232000,232000,0
20250227,174000,2267683500,232000,232000,232000,232000,0
20250227,173900,2267683500,232000,232000,232000,232000,390
20250227,173800,2267683500,232000,232000,232000,232000,0
20250227,173700,2267683500,232000,232000,232000,232000,0
20250227,173600,2267683500,232000,232000,232000,232000,0
20250227,173500,2267683500,232000,232000,232000,232000,0
20250227,173400,2267683500,232000,232000,232000,232000,0
20250227,173300,2267683500,232000,232000,232000,232000,0
20250227,173200,2267683500,232000,232000,232000,232000,0
20250227,173100,2267683500,232000,232000,232000,232000,0
20250227,173000,2267683500,232000,232000,232000,232000,0
20250227,172900,2267683500,232000,232000,232000,232000,0
20250227,172800,2267683500,232000,232000,232000,232000,0
20250227,172700,2267683500,232000,232000,232000,232000,0
20250227,172600,2267683500,232000,232000,232000,232000,0
20250227,172500,2267683500,232000,232000,232000,232000,0
20250227,172400,2267683500,232000,232000,232000,232000,0
20250227,172300,2267683500,232000,232000,232000,232000,0
20250227,172200,2267683500,232000,232000,232000,232000,0
20250227,172100,2267683500,232000,232000,232000,232000,0
20250227,172000,2267683500,232000,232000,232000,232000,0
20250227,171900,2267683500,232000,232000,232000,232000,0
20250227,171800,2267683500,232000,232000,232000,232000,0
20250227,171700,2267683500,232000,232000,232000,232000,0
20250227,171600,2267683500,232000,232000,232000,232000,0
20250227,171500,2267683500,232000,232000,232000,232000,0
20250227,171400,2267683500,232000,232000,232000,232000,0
20250227,171300,2267683500,232000,232000,232000,232000,0
20250227,171200,2267683500,232000,232000,232000,232000,0
20250227,171100,2267683500,232000,232000,232000,232000,0
20250227,171000,2267683500,232000,232000,232000,232000,0
20250227,170900,2267683500,232000,232000,232000,232000,390
20250227,170800,2267683500,232000,232000,232000,232000,0
20250227,170700,2267683500,232000,232000,232000,232000,0
20250227,170600,2267683500,232000,232000,232000,232000,0
20250227,170500,2267683500,232000,232000,232000,232000,0
20250227,170400,2267683500,232000,232000,232000,232000,0
20250227,170300,2267683500,232000,232000,232000,232000,0
20250227,170200,2267683500,232000,232000,232000,232000,0
20250227,170100,2267683500,232000,232000,232000,232000,0
20250227,170000,2267683500,232000,232000,232000,232000,0
20250227,165900,2267683500,232000,232000,232000,232000,0
20250227,165800,2267683500,232000,232000,232000,232000,0
20250227,165700,2267683500,232000,232000,232000,232000,0
20250227,165600,2267683500,232000,232000,232000,232000,0
20250227,165500,2267683500,232000,232000,232000,232000,0
20250227,165400,2267683500,232000,232000,232000,232000,0
20250227,165300,2267683500,232000,232000,232000,232000,0
20250227,165200,2267683500,232000,232000,232000,232000,0
20250227,165100,2267683500,232000,232000,232000,232000,0
20250227,165000,2267683500,232000,232000,232000,232000,0
20250227,164900,2267683500,232000,232000,232000,232000,0
20250227,164800,2267683500,232000,232000,232000,232000,0
20250227,164700,2267683500,232000,232000,232000,232000,0
20250227,164600,2267683500,232000,232000,232000,232000,0
20250227,164500,2267683500,232000,232000,232000,232000,0
20250227,164400,2267683500,232000,232000,232000,232000,0
20250227,164300,2267683500,232000,232000,232000,232000,0
20250227,164200,2267683500,232000,232000,232000,232000,0
20250227,164100,2267683500,232000,232000,232000,232000,0
20250227,164000,2267683500,232000,232000,232000,232000,0
20250227,163900,2267683500,232000,232000,232000,232000,390
20250227,163800,2267683500,232000,232000,232000,232000,0
20250227,163700,2267683500,232000,232000,232000,232000,0
20250227,163600,2267683500,232000,232000,232000,232000,0
20250227,163500,2267683500,232000,232000,232000,232000,0
20250227,163400,2267683500,232000,232000,232000,232000,0
20250227,163300,2267683500,232000,232000,232000,232000,0
20250227,163200,2267683500,232000,232000,232000,232000,0
20250227,163100,2267683500,232000,232000,232000,232000,0
20250227,163000,2267683500,232000,232000,232000,232000,0
20250227,162900,2267683500,232000,232000,232000,232000,0
20250227,162800,2267683500,232000,232000,232000,232000,0
20250227,162700,2267683500,232000,232000,232000,232000,0
20250227,162600,2267683500,232000,232000,232000,232000,0
20250227,162500,2267683500,232000,232000,232000,232000,0
20250227,162400,2267683500,232000,232000,232000,232000,0
20250227,162300,2267683500,232000,232000,232000,232000,0
20250227,162200,2267683500,232000,232000,232000,232000,0
20250227,162100,2267683500,232000,232000,232000,232000,0
20250227,162000,2267683500,232000,232000,232000,232000,0
20250227,161900,2267683500,232000,232000,232000,232000,0
20250227,161800,2267683500,232000,232000,232000,232000,0
20250227,161700,2267683500,232000,232000,232000,232000,0
20250227,161600,2267683500,232000,232000,232000,232000,0
20250227,161500,2267683500,232000,232000,232000,232000,0
20250227,161400,2267683500,232000,232000,232000,232000,0
20250227,161300,2267683500,232000,232000,232000,232000,0
20250227,161200,2267683500,232000,232000,232000,232000,0
20250227,161100,2267683500,232000,232000,232000,232000,0
20250227,161000,2267683500,232000,232000,232000,232000,0
20250227,160900,2267683500,232000,232000,232000,232000,390
20250227,160800,2267683500,232000,232000,232000,232000,0
20250227,160700,2267683500,232000,232000,232000,232000,0
20250227,160600,2267683500,232000,232000,232000,232000,0
20250227,160500,2267683500,232000,232000,232000,232000,0
20250227,160400,2267683500,232000,232000,232000,232000,0
20250227,160300,2267683500,232000,232000,232000,232000,0
20250227,160200,2267683500,232000,232000,232000,232000,0
20250227,160100,2267683500,232000,232000,232000,232000,0
20250227,160000,2267683500,232000,232000,232000,232000,0
20250227,155900,2267683500,232000,232000,232000,232000,0
20250227,155800,2267683500,232000,232000,232000,232000,0
20250227,155700,2267683500,232000,232000,232000,232000,0
20250227,155600,2267683500,232000,232000,232000,232000,0
20250227,155500,2267683500,232000,232000,232000,232000,0
20250227,155400,2267683500,232000,232000,232000,232000,0
20250227,155300,2267683500,232000,232000,232000,232000,0
20250227,155200,2267683500,232000,232000,232000,232000,0
20250227,155100,2267683500,232000,232000,232000,232000,0
20250227,155000,2267683500,232000,232000,232000,232000,0
20250227,154900,2267683500,232000,232000,232000,232000,0
20250227,154800,2267683500,232000,232000,232000,232000,0
20250227,154700,2267683500,232000,232000,232000,232000,0
20250227,154600,2267683500,232000,232000,232000,232000,0
20250227,154500,2267683500,232000,232000,232000,232000,0
20250227,154400,2267683500,232000,232000,232000,232000,0
20250227,154300,2267683500,232000,232000,232000,232000,0
20250227,154200,2267683500,232000,232000,232000,232000,0
20250227,154100,2267683500,232000,232000,232000,232000,0
20250227,154000,2267683500,232000,232000,232000,232000,0
20250227,153900,2267683500,232000,232000,232000,232000,390
20250227,153800,2267683500,232000,232000,232000,232000,0
20250227,153700,2267683500,232000,232000,232000,232000,0
20250227,153600,2267683500,232000,232000,232000,232000,0
20250227,153500,2267683500,232000,232000,232000,232000,0
20250227,153400,2267683500,232000,232000,232000,232000,0
20250227,153300,2267683500,232000,232000,232000,232000,0
20250227,153200,2267683500,232000,232000,232000,232000,0
20250227,153100,2267683500,232000,232000,232000,232000,0
20250227,153000,2267683500,232000,232000,232000,232000,390
20250227,152900,2177203500,230000,230000,230000,230000,0
20250227,152800,2177203500,230000,230000,230000,230000,0
20250227,152700,2177203500,230000,230000,230000,230000,0
20250227,152600,2177203500,230000,230000,230000,230000,0
20250227,152500,2177203500,230000,230000,230000,230000,0
20250227,152400,2177203500,230000,230000,230000,230000,0
20250227,152300,2177203500,230000,230000,230000,230000,0
20250227,152200,2177203500,230000,230000,230000,230000,0
20250227,152100,2177203500,230000,230000,230000,230000,0
20250227,152000,2177203500,230000,230000,230000,230000,0
20250227,151900,2177203500,230000,230000,230500,230000,44
20250227,151800,2167075000,230000,230500,230500,230000,32
20250227,151700,2159713000,230000,230000,230000,230000,25
20250227,151600,2153963000,230000,229500,230500,229500,43
20250227,151500,2144071500,229500,230000,230500,229500,80
20250227,151400,2125671500,230500,230500,230500,230500,5
20250227,151300,2124519000,230500,230500,230500,230500,10
20250227,151200,2122214000,230500,230500,230500,230500,31
20250227,151100,2115068500,231000,231000,231000,231000,9
20250227,151000,2112989500,230500,230500,230500,230500,67
20250227,150900,2097546000,230500,230500,230500,230500,5
20250227,150800,2096393500,231000,230500,231000,230500,14
20250227,150700,2093164500,231000,231000,231000,230500,42
20250227,150600,2083479500,230500,233000,233000,230500,50
20250227,150500,2071901500,233000,233000,233000,233000,7
20250227,150400,2070270500,232500,233500,233500,232500,17
20250227,150300,2066310000,233000,233500,233500,233000,21
20250227,150200,2061414500,233500,233000,233500,233000,11
20250227,150100,2058848500,233000,233500,233500,233000,17
20250227,150000,2054886000,233500,233000,234000,232500,76
20250227,145900,2037155500,233000,233000,233000,233000,28
20250227,145800,2030631500,232500,233000,233000,232500,31
20250227,145700,2023423500,233000,233000,233000,233000,24
20250227,145600,2017831500,233000,233500,233500,233000,54
20250227,145500,2005238500,233500,232500,234000,232500,32
20250227,145400,1997781000,234000,232500,234000,232000,196
20250227,145300,1952080000,233000,233000,233000,233000,2
20250227,145200,1951614000,233000,232500,233000,232500,43
20250227,145100,1941616000,232500,232000,232500,232000,29
20250227,145000,1934875500,231500,232000,232000,231500,49
20250227,144900,1923508000,232000,232500,232500,232000,29
20250227,144800,1916769000,232500,232500,232500,232500,22
20250227,144700,1911654000,232500,233500,233500,232500,34
20250227,144600,1903743500,233500,233500,233500,233000,36
20250227,144500,1895345000,233500,232000,233500,232000,68
20250227,144400,1879536000,232000,232000,232000,232000,20
20250227,144300,1874896000,232000,232000,232000,232000,22
20250227,144200,1869792000,232000,232000,232000,232000,21
20250227,144100,1864920000,232000,232000,232000,232000,10
20250227,144000,1862600000,232500,232500,232500,232500,25
20250227,143900,1856787500,232500,232500,232500,232000,31
20250227,143800,1849583000,233000,232500,233000,232500,22
20250227,143700,1844467000,232500,232500,232500,232500,20
20250227,143600,1839817000,232500,232500,232500,232500,23
20250227,143500,1834469500,232000,232500,232500,232000,4
20250227,143400,1833540000,232500,232500,232500,232500,26
20250227,143300,1827495000,232500,232500,232500,232500,22
20250227,143200,1822380000,232500,232000,232500,232000,47
20250227,143100,1811466000,232500,232500,232500,232000,26
20250227,143000,1805423000,232500,232500,232500,232500,20
20250227,142900,1800773000,232000,232500,232500,232000,7
20250227,142800,1799148000,232500,232500,232500,232000,27
20250227,142700,1792872000,232500,232500,232500,232500,20
20250227,142600,1788222000,232500,232000,232500,232000,24
20250227,142500,1782644000,232500,232000,232500,232000,21
20250227,142400,1777762000,232000,233000,233000,232000,78
20250227,142300,1759626500,233500,233500,233500,233500,0
20250227,142200,1759626500,233500,233500,233500,233500,25
20250227,142100,1753789000,233500,233500,233500,233500,22
20250227,142000,1748652000,233500,233000,233500,233000,26
20250227,141900,1742584000,233500,233500,233500,233500,47
20250227,141800,1731609500,233500,233500,233500,233500,20
20250227,141700,1726939500,233500,233000,233500,233000,17
20250227,141600,1722978000,232000,233000,233000,232000,46
20250227,141500,1712273500,233000,232500,233000,232500,21
20250227,141400,1707381000,233000,232500,233000,232500,50
20250227,141300,1695740500,232500,232500,232500,232500,21
20250227,141200,1690858000,232500,232500,232500,232500,20
20250227,141100,1686208000,232500,232500,232500,232500,20
20250227,141000,1681558000,232500,232500,232500,232500,2
20250227,140900,1681093000,232500,232500,232500,232500,21
20250227,140800,1676210500,232500,232500,232500,232500,28
20250227,140700,1669700500,232000,232000,232000,232000,6
20250227,140600,1668308500,232000,232000,232000,232000,28
20250227,140500,1661812500,231500,231500,231500,231500,7
20250227,140400,1660192000,231500,231500,231500,231500,2
20250227,140300,1659729000,231500,231500,231500,231500,21
20250227,140200,1654867500,231500,231500,231500,231500,21
20250227,140100,1650006000,231500,233000,233000,231500,52
20250227,140000,1637943500,232500,233500,233500,232500,42
20250227,135900,1628166500,233500,233500,233500,233500,8
20250227,135800,1626298500,233500,234000,234000,233500,15
20250227,135700,1622794000,233000,233000,233500,233000,118
20250227,135600,1595259000,233000,233000,233500,233000,28
20250227,135500,1588734500,233000,232500,233000,232500,9
20250227,135400,1586638000,233000,232500,233000,232500,104
20250227,135300,1562432500,232500,232500,232500,232500,25
20250227,135200,1556620000,232500,232000,232500,232000,18
20250227,135100,1552441500,231500,231500,231500,231500,34
20250227,135000,1544570500,231500,230500,232000,230500,96
20250227,134900,1522378500,230000,230500,230500,230000,2
20250227,134800,1521918000,230000,230000,230000,230000,6
20250227,134700,1520538000,230000,230000,230000,230000,3
20250227,134600,1519848000,230000,230000,230000,230000,4
20250227,134500,1518928000,230000,229500,230000,229500,49
20250227,134400,1507682000,229000,229000,229000,229000,4
20250227,134300,1506766000,229000,230500,230500,229000,120
20250227,134200,1479236000,230500,230500,231000,230500,22
20250227,134100,1474164500,230500,230500,230500,230500,1
20250227,134000,1473934000,230500,230500,230500,230500,18
20250227,133900,1469785000,230500,230500,230500,230500,1
20250227,133800,1469554500,230500,230500,230500,230500,1
20250227,133700,1469324000,230500,230500,230500,230500,5
20250227,133600,1468171500,230500,230500,230500,230500,82
20250227,133500,1449270500,230000,230000,230000,230000,20
20250227,133400,1444670500,230000,230000,230000,230000,3
20250227,133300,1443980500,229500,229500,229500,229500,3
20250227,133200,1443292000,229500,229500,229500,229500,6
20250227,133100,1441915000,229500,229000,229500,229000,141
20250227,133000,1409616000,229000,228500,229000,228500,60
20250227,132900,1395878500,228500,228500,228500,228500,0
20250227,132800,1395878500,228500,229000,229000,228500,6
20250227,132700,1394507000,228500,228500,228500,228500,31
20250227,132600,1387423500,228500,228500,228500,228500,4
20250227,132500,1386509500,228500,228500,228500,228500,4
20250227,132400,1385595500,228500,228500,228500,228500,0
20250227,132300,1385595500,228500,228500,228500,228500,8
20250227,132200,1383767500,228500,228500,228500,228500,1
20250227,132100,1383539000,229000,229000,229000,229000,5
20250227,132000,1382394000,229000,229000,229000,229000,42
20250227,131900,1372776000,229500,229000,229500,229000,4
20250227,131800,1371859500,229500,229500,229500,229500,14
20250227,131700,1368646500,229000,229000,229000,229000,2
20250227,131600,1368188500,229000,229500,229500,229000,4
20250227,131500,1367272000,229000,229500,229500,229000,2
20250227,131400,1366813500,229000,229500,229500,229000,15
20250227,131300,1363378000,229000,229000,229000,229000,14
20250227,131200,1360172000,229000,229000,229000,229000,4
20250227,131100,1359256000,229500,229500,229500,229500,1
20250227,131000,1359026500,229500,229500,229500,229000,15
20250227,130900,1355585000,230000,230000,230000,230000,5
20250227,130800,1354435000,230000,229500,230000,229500,116
20250227,130700,1327802000,229000,229500,229500,229000,7
20250227,130600,1326198500,229500,229000,229500,229000,4
20250227,130500,1325282000,229500,229500,229500,229500,0
20250227,130400,1325282000,229500,229500,229500,229500,13
20250227,130300,1322298500,229500,229500,229500,229500,0
20250227,130200,1322298500,229500,229500,229500,229500,35
20250227,130100,1314266000,229500,229500,229500,229500,3
20250227,130000,1313577500,230000,230000,230000,230000,3
20250227,125900,1312887500,230000,229500,230000,229500,11
20250227,125800,1310362000,229500,229500,230000,229500,31
20250227,125700,1303247000,229500,230000,230000,229500,25
20250227,125600,1297508000,230000,230000,230000,230000,3
20250227,125500,1296818000,230000,230000,230000,230000,1
20250227,125400,1296588000,230000,230500,230500,229500,80
20250227,125300,1278190000,230500,230500,230500,230500,4
20250227,125200,1277268000,230500,231000,231000,230500,107
20250227,125100,1252603000,230500,231000,231000,230500,22
20250227,125000,1247528500,230500,230500,230500,230500,8
20250227,124900,1245684500,231000,231000,231000,230500,26
20250227,124800,1239684000,231000,230500,231000,230500,111
20250227,124700,1214046500,230500,231000,231000,230500,10
20250227,124600,1211741000,230500,231000,231000,230500,74
20250227,124500,1194667000,231000,231500,231500,231000,201
20250227,124400,1148151000,232000,232000,232000,232000,10
20250227,124300,1145831000,232000,232000,232000,232000,22
20250227,124200,1140727000,231500,232000,232000,231500,114
20250227,124100,1114286000,232000,232000,232000,232000,61
20250227,124000,1100134000,232000,232000,232000,232000,8
20250227,123900,1098278000,232500,232500,232500,232000,3
20250227,123800,1097581000,232500,233000,233000,232500,111
20250227,123700,1071740000,233500,233500,233500,233500,1
20250227,123600,1071506500,233000,233000,233000,233000,0
20250227,123500,1071506500,233000,233500,233500,233000,3
20250227,123400,1070807000,233000,233000,233000,233000,7
20250227,123300,1069176000,233000,233500,233500,233000,9
20250227,123200,1067078500,233500,233500,233500,233500,2
20250227,123100,1066611500,233500,233500,233500,233500,1
20250227,123000,1066378000,233000,233000,233000,233000,5
20250227,122900,1065213000,233000,233500,233500,233000,5
20250227,122800,1064046000,233000,233000,233000,233000,1
20250227,122700,1063813000,233000,233000,233500,233000,13
20250227,122600,1060783500,233000,233000,233000,233000,3
20250227,122500,1060084500,233500,233500,233500,233000,7
20250227,122400,1058451500,233500,233500,233500,233500,29
20250227,122300,1051680000,233000,233000,233000,233000,8
20250227,122200,1049816000,233000,233500,233500,233000,17
20250227,122100,1045849000,233500,234000,234000,233500,23
20250227,122000,1040467500,234000,234000,234000,234000,9
20250227,121900,1038361500,234000,234000,234000,234000,3
20250227,121800,1037659500,234500,234500,234500,234500,2
20250227,121700,1037190500,234500,234000,234500,234000,2
20250227,121600,1036722000,234000,234500,234500,234000,6
20250227,121500,1035317000,234500,234500,234500,234500,7
20250227,121400,1033675500,234500,234500,234500,234500,29
20250227,121300,1026875000,234500,234500,234500,234500,9
20250227,121200,1024764500,234000,234000,234000,234000,11
20250227,121100,1022190500,234000,234500,234500,234000,4
20250227,121000,1021253500,234500,234500,234500,234500,14
20250227,120900,1017970500,234500,234500,234500,234500,7
20250227,120800,1016329000,234500,234500,234500,234500,2
20250227,120700,1015860000,234500,234500,234500,234500,0
20250227,120600,1015860000,234500,234500,234500,234500,5
20250227,120500,1014687500,234500,234500,234500,234500,0
20250227,120400,1014687500,234500,234500,235000,234500,9
20250227,120300,1012576500,234500,234500,234500,234500,16
20250227,120200,1008824500,234500,234500,234500,234500,7
20250227,120100,1007183000,235000,235000,235000,235000,21
20250227,120000,1002248000,235000,235500,235500,235000,3
20250227,115900,1001542000,235500,235500,235500,235500,7
20250227,115800,999893500,235000,235000,235000,235000,1
20250227,115700,999658500,235000,235500,235500,235000,10
20250227,115600,997304000,235500,235000,235500,235000,3
20250227,115500,996598500,235000,235500,235500,235000,7
20250227,115400,994952500,235500,235500,235500,235500,4
20250227,115300,994010500,235500,235500,235500,235500,1
20250227,115200,993775000,235000,235000,235000,235000,51
20250227,115100,981790000,235000,235000,235000,235000,5
20250227,115000,980615000,235000,235500,235500,234500,74
20250227,114900,963220000,235500,235500,235500,235500,5
20250227,114800,962042500,235000,235500,235500,235000,6
20250227,114700,960631500,236000,236000,236000,236000,6
20250227,114600,959215500,236000,235000,236000,235000,2
20250227,114500,958744500,235000,235500,236000,235000,20
20250227,114400,954032000,235500,235500,235500,235500,18
20250227,114300,949793000,235000,235500,235500,235000,7
20250227,114200,948147500,235500,235500,235500,235000,37
20250227,114100,939444500,235500,234500,235500,234500,51
20250227,114000,927457000,234500,234500,234500,234500,5
20250227,113900,926284500,234500,235000,235000,234500,9
20250227,113800,924173000,235000,235000,235000,234500,12
20250227,113700,921357000,234500,234500,234500,234500,1
20250227,113600,921122500,234500,234500,234500,234500,7
20250227,113500,919481000,234500,234500,234500,234500,1
20250227,113400,919246500,234000,234000,234000,234000,11
20250227,113300,916672500,234000,234000,234000,234000,7
20250227,113200,915034500,234000,233500,234000,233500,7
20250227,113100,913399000,233500,234000,234000,233500,12
20250227,113000,910594000,234000,234000,234000,234000,1
20250227,112900,910360000,233500,234000,234000,233500,20
20250227,112800,905689000,234000,234000,234000,234000,4
20250227,112700,904753000,233500,233500,233500,233500,31
20250227,112600,897514500,233000,233500,233500,233000,14
20250227,112500,894249000,233500,233000,233500,233000,5
20250227,112400,893082000,233000,233500,233500,233000,13
20250227,112300,890049500,233500,234000,234000,233500,5
20250227,112200,888881500,233000,233500,233500,233000,7
20250227,112100,887249500,234000,233500,234000,233500,13
20250227,112000,884213500,233500,233000,233500,233000,9
20250227,111900,882116000,232500,233000,233000,232500,15
20250227,111800,878624000,233000,232500,233000,232500,55
20250227,111700,865825500,232500,232500,232500,232000,10
20250227,111600,863503500,232500,232500,232500,232000,15
20250227,111500,860020000,232000,232000,232000,232000,0
20250227,111400,860020000,232000,232500,232500,232000,11
20250227,111300,857465500,232500,232500,232500,232000,23
20250227,111200,852122500,232500,232500,232500,232000,15
20250227,111100,848639000,232500,232000,232500,232000,134
20250227,111000,817534000,231500,232000,232000,231500,28
20250227,110900,811043500,232000,232000,232000,232000,17
20250227,110800,807099500,232000,232000,232000,232000,7
20250227,110700,805475500,232000,232500,232500,232000,8
20250227,110600,803619000,232500,232500,232500,232500,1
20250227,110500,803386500,232500,232500,232500,232500,14
20250227,110400,800131500,232500,232500,232500,232500,30
20250227,110300,793156500,232500,233000,233000,232500,21
20250227,110200,788273500,232500,232500,232500,232500,5
20250227,110100,787111000,233000,233000,233000,233000,1
20250227,110000,786878000,233000,232500,233000,232500,19
20250227,105900,782460000,232500,232500,232500,232500,4
20250227,105800,781530000,232500,232500,232500,232500,6
20250227,105700,780135000,232500,233000,233000,232500,6
20250227,105600,778739500,233000,232500,233000,232500,76
20250227,105500,761068500,232500,232500,232500,232500,22
20250227,105400,755953500,233000,233000,233000,233000,0
20250227,105300,755953500,233000,233000,233000,232500,8
20250227,105200,754092500,233000,233000,233000,233000,31
20250227,105100,746869500,233000,233000,233000,233000,7
20250227,105000,745238500,233000,233000,233000,233000,4
20250227,104900,744306500,233000,233500,233500,233000,24
20250227,104800,738712000,233500,232500,233500,232500,94
20250227,104700,716824000,232500,232500,232500,232500,9
20250227,104600,714731500,233000,233500,233500,232500,70
20250227,104500,698422500,233500,234000,234000,233500,67
20250227,104400,682777000,234000,234500,235000,234000,89
20250227,104300,661916500,234500,235000,235000,234500,10
20250227,104200,659567500,235000,235000,235000,235000,1
20250227,104100,659332500,235000,235000,235000,235000,18
20250227,104000,655102500,235500,234500,235500,234500,111
20250227,103900,629017500,233500,233000,233500,233000,71
20250227,103800,612445500,233000,233000,233000,233000,4
20250227,103700,611513500,232500,234500,234500,232500,235
20250227,103600,556555500,234500,235000,235000,234500,23
20250227,103500,551157000,234500,234500,234500,234500,4
20250227,103400,550219000,234500,234500,234500,234500,14
20250227,103300,546936000,234500,234500,234500,234500,9
20250227,103200,544825500,234500,234500,234500,234500,6
20250227,103100,543418500,234500,234500,234500,234500,18
20250227,103000,539197500,235000,235000,235000,235000,1
20250227,102900,538962500,235000,235000,235000,234500,21
20250227,102800,534033000,234500,234500,234500,234500,12
20250227,102700,531219000,234500,234500,234500,234500,3
20250227,102600,530515500,235000,235000,235000,235000,7
20250227,102500,528870500,235000,235000,235000,235000,45
20250227,102400,518295500,235000,235000,235000,235000,4
20250227,102300,517355500,234500,234500,234500,234500,29
20250227,102200,510555000,234000,234500,234500,234000,64
20250227,102100,495556000,234500,234500,234500,234500,11
20250227,102000,492976500,234500,234500,234500,234500,2
20250227,101900,492507500,234500,234500,234500,234500,21
20250227,101800,487583000,235000,235000,235000,235000,5
20250227,101700,486408000,235000,235000,235000,235000,29
20250227,101600,479593000,235000,235000,235000,235000,18
20250227,101500,475363000,235500,235500,235500,235500,1
20250227,101400,475127500,235000,235000,235000,235000,4
20250227,101300,474187500,235000,235000,235000,235000,14
20250227,101200,470897500,235000,235000,235000,235000,7
20250227,101100,469252500,235000,234500,235000,234500,21
20250227,101000,464322500,233500,235000,235000,233500,253
20250227,100900,405013000,235000,235500,235500,235000,17
20250227,100800,401015000,235500,235000,235500,235000,24
20250227,100700,395370000,235000,235000,235500,235000,12
20250227,100600,392549500,235000,235500,235500,235000,86
20250227,100500,372317500,235500,235500,235500,235500,0
20250227,100400,372317500,235500,235500,235500,235500,20
20250227,100300,367607500,235500,235500,235500,235000,63
20250227,100200,352772000,235000,235500,235500,235000,15
20250227,100100,349246500,235000,236000,236000,235000,38
20250227,100000,340296000,236000,235500,236000,235500,20
20250227,095900,335576500,236000,235500,236000,235500,103
20250227,095800,311272500,236000,235500,236000,235500,3
20250227,095700,310565000,235500,235500,235500,235500,1
20250227,095600,310329500,235500,236000,236000,235500,226
20250227,095500,257053000,236500,236500,236500,236500,2
20250227,095400,256580000,236000,236500,236500,236000,88
20250227,095300,235785000,236500,237000,237000,236500,58
20250227,095200,222051000,237500,237500,237500,237500,39
20250227,095100,212788500,238000,238000,238000,237500,62
20250227,095000,198033500,238000,238000,238000,238000,7
20250227,094900,196367500,238500,238000,238500,238000,8
20250227,094800,194461000,238000,238500,238500,238000,4
20250227,094700,193508000,238500,238500,239000,238000,117
20250227,094600,165616500,239500,238000,239500,238000,29
20250227,094500,158713000,238000,238000,238000,238000,11
20250227,094400,156095000,238000,239500,239500,238000,61
20250227,094300,141532500,239500,239500,239500,239500,0
20250227,094200,141532500,239500,239500,239500,239500,4
20250227,094100,140574500,239000,239000,239000,239000,0
20250227,094000,140574500,239000,239500,239500,239000,2
20250227,093900,140096000,239500,240000,240000,239500,35
20250227,093800,131701500,240000,240000,240000,240000,1
20250227,093700,131461500,240000,240500,240500,240000,3
20250227,093600,130740500,240500,240000,240500,240000,2
20250227,093500,130260000,240500,241000,241000,240500,27
20250227,093400,123759500,241000,241000,241000,241000,0
20250227,093300,123759500,241000,241000,241000,241000,4
20250227,093200,122795500,241000,241000,241500,241000,8
20250227,093100,120867000,241500,241500,241500,241500,0
20250227,093000,120867000,241500,241500,241500,241500,0
20250227,092900,120867000,241500,242000,242000,241500,17
20250227,092800,116761000,242000,242000,242000,242000,1
20250227,092700,116519000,242000,241500,242000,241500,12
20250227,092600,113620000,241500,241500,241500,241500,9
20250227,092500,111446500,241500,241500,241500,241500,2
20250227,092400,110963500,241500,240500,241500,240500,29
20250227,092300,103988000,240000,240000,240000,240000,14
20250227,092200,100628000,240000,239500,240000,239500,12
20250227,092100,97753500,239000,239000,239000,239000,4
20250227,092000,96797500,239000,239000,239000,239000,0
20250227,091900,96797500,239000,239000,239000,239000,22
20250227,091800,91539500,239000,238000,239000,238000,15
20250227,091700,87962500,238000,238500,239000,238000,43
20250227,091600,77710500,238000,238000,238000,238000,0
20250227,091500,77710500,238000,238000,238000,238000,0
20250227,091400,77710500,238000,238000,238000,238000,4
20250227,091300,76758500,238000,237000,238000,237000,28
20250227,091200,70108000,237500,237500,237500,237500,11
20250227,091100,67495500,237500,238000,238000,237500,9
20250227,091000,65355500,238000,238000,238000,238000,5
20250227,090900,64165500,238000,238000,238000,238000,0
20250227,090800,64165500,238000,237000,238000,237000,28
20250227,090700,57513000,237500,237500,237500,237500,1
20250227,090600,57275500,237500,237500,237500,237500,2
20250227,090500,56800500,237500,237000,237500,237000,26
20250227,090400,50626500,237000,237500,237500,236500,42
20250227,090300,40670000,238500,238500,238500,238500,6
20250227,090200,39239000,237500,238000,238000,237000,34
20250227,090100,31164000,238000,239000,239000,238000,33
20250227,090000,23294000,239000,240500,240500,239000,96
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 183900 2267683500 232000 232000 232000 232000 390
3 20250227 183800 2267683500 232000 232000 232000 232000 0
4 20250227 183700 2267683500 232000 232000 232000 232000 0
5 20250227 183600 2267683500 232000 232000 232000 232000 0
6 20250227 183500 2267683500 232000 232000 232000 232000 0
7 20250227 183400 2267683500 232000 232000 232000 232000 0
8 20250227 183300 2267683500 232000 232000 232000 232000 0
9 20250227 183200 2267683500 232000 232000 232000 232000 0
10 20250227 183100 2267683500 232000 232000 232000 232000 0
11 20250227 183000 2267683500 232000 232000 232000 232000 0
12 20250227 182900 2267683500 232000 232000 232000 232000 0
13 20250227 182800 2267683500 232000 232000 232000 232000 0
14 20250227 182700 2267683500 232000 232000 232000 232000 0
15 20250227 182600 2267683500 232000 232000 232000 232000 0
16 20250227 182500 2267683500 232000 232000 232000 232000 0
17 20250227 182400 2267683500 232000 232000 232000 232000 0
18 20250227 182300 2267683500 232000 232000 232000 232000 0
19 20250227 182200 2267683500 232000 232000 232000 232000 0
20 20250227 182100 2267683500 232000 232000 232000 232000 0
21 20250227 182000 2267683500 232000 232000 232000 232000 0
22 20250227 181900 2267683500 232000 232000 232000 232000 0
23 20250227 181800 2267683500 232000 232000 232000 232000 0
24 20250227 181700 2267683500 232000 232000 232000 232000 0
25 20250227 181600 2267683500 232000 232000 232000 232000 0
26 20250227 181500 2267683500 232000 232000 232000 232000 0
27 20250227 181400 2267683500 232000 232000 232000 232000 0
28 20250227 181300 2267683500 232000 232000 232000 232000 0
29 20250227 181200 2267683500 232000 232000 232000 232000 0
30 20250227 181100 2267683500 232000 232000 232000 232000 0
31 20250227 181000 2267683500 232000 232000 232000 232000 0
32 20250227 180900 2267683500 232000 232000 232000 232000 390
33 20250227 180800 2267683500 232000 232000 232000 232000 0
34 20250227 180700 2267683500 232000 232000 232000 232000 0
35 20250227 180600 2267683500 232000 232000 232000 232000 0
36 20250227 180500 2267683500 232000 232000 232000 232000 0
37 20250227 180400 2267683500 232000 232000 232000 232000 0
38 20250227 180300 2267683500 232000 232000 232000 232000 0
39 20250227 180200 2267683500 232000 232000 232000 232000 0
40 20250227 180100 2267683500 232000 232000 232000 232000 0
41 20250227 180000 2267683500 232000 232000 232000 232000 0
42 20250227 175900 2267683500 232000 232000 232000 232000 0
43 20250227 175800 2267683500 232000 232000 232000 232000 0
44 20250227 175700 2267683500 232000 232000 232000 232000 0
45 20250227 175600 2267683500 232000 232000 232000 232000 0
46 20250227 175500 2267683500 232000 232000 232000 232000 0
47 20250227 175400 2267683500 232000 232000 232000 232000 0
48 20250227 175300 2267683500 232000 232000 232000 232000 0
49 20250227 175200 2267683500 232000 232000 232000 232000 0
50 20250227 175100 2267683500 232000 232000 232000 232000 0
51 20250227 175000 2267683500 232000 232000 232000 232000 0
52 20250227 174900 2267683500 232000 232000 232000 232000 0
53 20250227 174800 2267683500 232000 232000 232000 232000 0
54 20250227 174700 2267683500 232000 232000 232000 232000 0
55 20250227 174600 2267683500 232000 232000 232000 232000 0
56 20250227 174500 2267683500 232000 232000 232000 232000 0
57 20250227 174400 2267683500 232000 232000 232000 232000 0
58 20250227 174300 2267683500 232000 232000 232000 232000 0
59 20250227 174200 2267683500 232000 232000 232000 232000 0
60 20250227 174100 2267683500 232000 232000 232000 232000 0
61 20250227 174000 2267683500 232000 232000 232000 232000 0
62 20250227 173900 2267683500 232000 232000 232000 232000 390
63 20250227 173800 2267683500 232000 232000 232000 232000 0
64 20250227 173700 2267683500 232000 232000 232000 232000 0
65 20250227 173600 2267683500 232000 232000 232000 232000 0
66 20250227 173500 2267683500 232000 232000 232000 232000 0
67 20250227 173400 2267683500 232000 232000 232000 232000 0
68 20250227 173300 2267683500 232000 232000 232000 232000 0
69 20250227 173200 2267683500 232000 232000 232000 232000 0
70 20250227 173100 2267683500 232000 232000 232000 232000 0
71 20250227 173000 2267683500 232000 232000 232000 232000 0
72 20250227 172900 2267683500 232000 232000 232000 232000 0
73 20250227 172800 2267683500 232000 232000 232000 232000 0
74 20250227 172700 2267683500 232000 232000 232000 232000 0
75 20250227 172600 2267683500 232000 232000 232000 232000 0
76 20250227 172500 2267683500 232000 232000 232000 232000 0
77 20250227 172400 2267683500 232000 232000 232000 232000 0
78 20250227 172300 2267683500 232000 232000 232000 232000 0
79 20250227 172200 2267683500 232000 232000 232000 232000 0
80 20250227 172100 2267683500 232000 232000 232000 232000 0
81 20250227 172000 2267683500 232000 232000 232000 232000 0
82 20250227 171900 2267683500 232000 232000 232000 232000 0
83 20250227 171800 2267683500 232000 232000 232000 232000 0
84 20250227 171700 2267683500 232000 232000 232000 232000 0
85 20250227 171600 2267683500 232000 232000 232000 232000 0
86 20250227 171500 2267683500 232000 232000 232000 232000 0
87 20250227 171400 2267683500 232000 232000 232000 232000 0
88 20250227 171300 2267683500 232000 232000 232000 232000 0
89 20250227 171200 2267683500 232000 232000 232000 232000 0
90 20250227 171100 2267683500 232000 232000 232000 232000 0
91 20250227 171000 2267683500 232000 232000 232000 232000 0
92 20250227 170900 2267683500 232000 232000 232000 232000 390
93 20250227 170800 2267683500 232000 232000 232000 232000 0
94 20250227 170700 2267683500 232000 232000 232000 232000 0
95 20250227 170600 2267683500 232000 232000 232000 232000 0
96 20250227 170500 2267683500 232000 232000 232000 232000 0
97 20250227 170400 2267683500 232000 232000 232000 232000 0
98 20250227 170300 2267683500 232000 232000 232000 232000 0
99 20250227 170200 2267683500 232000 232000 232000 232000 0
100 20250227 170100 2267683500 232000 232000 232000 232000 0
101 20250227 170000 2267683500 232000 232000 232000 232000 0
102 20250227 165900 2267683500 232000 232000 232000 232000 0
103 20250227 165800 2267683500 232000 232000 232000 232000 0
104 20250227 165700 2267683500 232000 232000 232000 232000 0
105 20250227 165600 2267683500 232000 232000 232000 232000 0
106 20250227 165500 2267683500 232000 232000 232000 232000 0
107 20250227 165400 2267683500 232000 232000 232000 232000 0
108 20250227 165300 2267683500 232000 232000 232000 232000 0
109 20250227 165200 2267683500 232000 232000 232000 232000 0
110 20250227 165100 2267683500 232000 232000 232000 232000 0
111 20250227 165000 2267683500 232000 232000 232000 232000 0
112 20250227 164900 2267683500 232000 232000 232000 232000 0
113 20250227 164800 2267683500 232000 232000 232000 232000 0
114 20250227 164700 2267683500 232000 232000 232000 232000 0
115 20250227 164600 2267683500 232000 232000 232000 232000 0
116 20250227 164500 2267683500 232000 232000 232000 232000 0
117 20250227 164400 2267683500 232000 232000 232000 232000 0
118 20250227 164300 2267683500 232000 232000 232000 232000 0
119 20250227 164200 2267683500 232000 232000 232000 232000 0
120 20250227 164100 2267683500 232000 232000 232000 232000 0
121 20250227 164000 2267683500 232000 232000 232000 232000 0
122 20250227 163900 2267683500 232000 232000 232000 232000 390
123 20250227 163800 2267683500 232000 232000 232000 232000 0
124 20250227 163700 2267683500 232000 232000 232000 232000 0
125 20250227 163600 2267683500 232000 232000 232000 232000 0
126 20250227 163500 2267683500 232000 232000 232000 232000 0
127 20250227 163400 2267683500 232000 232000 232000 232000 0
128 20250227 163300 2267683500 232000 232000 232000 232000 0
129 20250227 163200 2267683500 232000 232000 232000 232000 0
130 20250227 163100 2267683500 232000 232000 232000 232000 0
131 20250227 163000 2267683500 232000 232000 232000 232000 0
132 20250227 162900 2267683500 232000 232000 232000 232000 0
133 20250227 162800 2267683500 232000 232000 232000 232000 0
134 20250227 162700 2267683500 232000 232000 232000 232000 0
135 20250227 162600 2267683500 232000 232000 232000 232000 0
136 20250227 162500 2267683500 232000 232000 232000 232000 0
137 20250227 162400 2267683500 232000 232000 232000 232000 0
138 20250227 162300 2267683500 232000 232000 232000 232000 0
139 20250227 162200 2267683500 232000 232000 232000 232000 0
140 20250227 162100 2267683500 232000 232000 232000 232000 0
141 20250227 162000 2267683500 232000 232000 232000 232000 0
142 20250227 161900 2267683500 232000 232000 232000 232000 0
143 20250227 161800 2267683500 232000 232000 232000 232000 0
144 20250227 161700 2267683500 232000 232000 232000 232000 0
145 20250227 161600 2267683500 232000 232000 232000 232000 0
146 20250227 161500 2267683500 232000 232000 232000 232000 0
147 20250227 161400 2267683500 232000 232000 232000 232000 0
148 20250227 161300 2267683500 232000 232000 232000 232000 0
149 20250227 161200 2267683500 232000 232000 232000 232000 0
150 20250227 161100 2267683500 232000 232000 232000 232000 0
151 20250227 161000 2267683500 232000 232000 232000 232000 0
152 20250227 160900 2267683500 232000 232000 232000 232000 390
153 20250227 160800 2267683500 232000 232000 232000 232000 0
154 20250227 160700 2267683500 232000 232000 232000 232000 0
155 20250227 160600 2267683500 232000 232000 232000 232000 0
156 20250227 160500 2267683500 232000 232000 232000 232000 0
157 20250227 160400 2267683500 232000 232000 232000 232000 0
158 20250227 160300 2267683500 232000 232000 232000 232000 0
159 20250227 160200 2267683500 232000 232000 232000 232000 0
160 20250227 160100 2267683500 232000 232000 232000 232000 0
161 20250227 160000 2267683500 232000 232000 232000 232000 0
162 20250227 155900 2267683500 232000 232000 232000 232000 0
163 20250227 155800 2267683500 232000 232000 232000 232000 0
164 20250227 155700 2267683500 232000 232000 232000 232000 0
165 20250227 155600 2267683500 232000 232000 232000 232000 0
166 20250227 155500 2267683500 232000 232000 232000 232000 0
167 20250227 155400 2267683500 232000 232000 232000 232000 0
168 20250227 155300 2267683500 232000 232000 232000 232000 0
169 20250227 155200 2267683500 232000 232000 232000 232000 0
170 20250227 155100 2267683500 232000 232000 232000 232000 0
171 20250227 155000 2267683500 232000 232000 232000 232000 0
172 20250227 154900 2267683500 232000 232000 232000 232000 0
173 20250227 154800 2267683500 232000 232000 232000 232000 0
174 20250227 154700 2267683500 232000 232000 232000 232000 0
175 20250227 154600 2267683500 232000 232000 232000 232000 0
176 20250227 154500 2267683500 232000 232000 232000 232000 0
177 20250227 154400 2267683500 232000 232000 232000 232000 0
178 20250227 154300 2267683500 232000 232000 232000 232000 0
179 20250227 154200 2267683500 232000 232000 232000 232000 0
180 20250227 154100 2267683500 232000 232000 232000 232000 0
181 20250227 154000 2267683500 232000 232000 232000 232000 0
182 20250227 153900 2267683500 232000 232000 232000 232000 390
183 20250227 153800 2267683500 232000 232000 232000 232000 0
184 20250227 153700 2267683500 232000 232000 232000 232000 0
185 20250227 153600 2267683500 232000 232000 232000 232000 0
186 20250227 153500 2267683500 232000 232000 232000 232000 0
187 20250227 153400 2267683500 232000 232000 232000 232000 0
188 20250227 153300 2267683500 232000 232000 232000 232000 0
189 20250227 153200 2267683500 232000 232000 232000 232000 0
190 20250227 153100 2267683500 232000 232000 232000 232000 0
191 20250227 153000 2267683500 232000 232000 232000 232000 390
192 20250227 152900 2177203500 230000 230000 230000 230000 0
193 20250227 152800 2177203500 230000 230000 230000 230000 0
194 20250227 152700 2177203500 230000 230000 230000 230000 0
195 20250227 152600 2177203500 230000 230000 230000 230000 0
196 20250227 152500 2177203500 230000 230000 230000 230000 0
197 20250227 152400 2177203500 230000 230000 230000 230000 0
198 20250227 152300 2177203500 230000 230000 230000 230000 0
199 20250227 152200 2177203500 230000 230000 230000 230000 0
200 20250227 152100 2177203500 230000 230000 230000 230000 0
201 20250227 152000 2177203500 230000 230000 230000 230000 0
202 20250227 151900 2177203500 230000 230000 230500 230000 44
203 20250227 151800 2167075000 230000 230500 230500 230000 32
204 20250227 151700 2159713000 230000 230000 230000 230000 25
205 20250227 151600 2153963000 230000 229500 230500 229500 43
206 20250227 151500 2144071500 229500 230000 230500 229500 80
207 20250227 151400 2125671500 230500 230500 230500 230500 5
208 20250227 151300 2124519000 230500 230500 230500 230500 10
209 20250227 151200 2122214000 230500 230500 230500 230500 31
210 20250227 151100 2115068500 231000 231000 231000 231000 9
211 20250227 151000 2112989500 230500 230500 230500 230500 67
212 20250227 150900 2097546000 230500 230500 230500 230500 5
213 20250227 150800 2096393500 231000 230500 231000 230500 14
214 20250227 150700 2093164500 231000 231000 231000 230500 42
215 20250227 150600 2083479500 230500 233000 233000 230500 50
216 20250227 150500 2071901500 233000 233000 233000 233000 7
217 20250227 150400 2070270500 232500 233500 233500 232500 17
218 20250227 150300 2066310000 233000 233500 233500 233000 21
219 20250227 150200 2061414500 233500 233000 233500 233000 11
220 20250227 150100 2058848500 233000 233500 233500 233000 17
221 20250227 150000 2054886000 233500 233000 234000 232500 76
222 20250227 145900 2037155500 233000 233000 233000 233000 28
223 20250227 145800 2030631500 232500 233000 233000 232500 31
224 20250227 145700 2023423500 233000 233000 233000 233000 24
225 20250227 145600 2017831500 233000 233500 233500 233000 54
226 20250227 145500 2005238500 233500 232500 234000 232500 32
227 20250227 145400 1997781000 234000 232500 234000 232000 196
228 20250227 145300 1952080000 233000 233000 233000 233000 2
229 20250227 145200 1951614000 233000 232500 233000 232500 43
230 20250227 145100 1941616000 232500 232000 232500 232000 29
231 20250227 145000 1934875500 231500 232000 232000 231500 49
232 20250227 144900 1923508000 232000 232500 232500 232000 29
233 20250227 144800 1916769000 232500 232500 232500 232500 22
234 20250227 144700 1911654000 232500 233500 233500 232500 34
235 20250227 144600 1903743500 233500 233500 233500 233000 36
236 20250227 144500 1895345000 233500 232000 233500 232000 68
237 20250227 144400 1879536000 232000 232000 232000 232000 20
238 20250227 144300 1874896000 232000 232000 232000 232000 22
239 20250227 144200 1869792000 232000 232000 232000 232000 21
240 20250227 144100 1864920000 232000 232000 232000 232000 10
241 20250227 144000 1862600000 232500 232500 232500 232500 25
242 20250227 143900 1856787500 232500 232500 232500 232000 31
243 20250227 143800 1849583000 233000 232500 233000 232500 22
244 20250227 143700 1844467000 232500 232500 232500 232500 20
245 20250227 143600 1839817000 232500 232500 232500 232500 23
246 20250227 143500 1834469500 232000 232500 232500 232000 4
247 20250227 143400 1833540000 232500 232500 232500 232500 26
248 20250227 143300 1827495000 232500 232500 232500 232500 22
249 20250227 143200 1822380000 232500 232000 232500 232000 47
250 20250227 143100 1811466000 232500 232500 232500 232000 26
251 20250227 143000 1805423000 232500 232500 232500 232500 20
252 20250227 142900 1800773000 232000 232500 232500 232000 7
253 20250227 142800 1799148000 232500 232500 232500 232000 27
254 20250227 142700 1792872000 232500 232500 232500 232500 20
255 20250227 142600 1788222000 232500 232000 232500 232000 24
256 20250227 142500 1782644000 232500 232000 232500 232000 21
257 20250227 142400 1777762000 232000 233000 233000 232000 78
258 20250227 142300 1759626500 233500 233500 233500 233500 0
259 20250227 142200 1759626500 233500 233500 233500 233500 25
260 20250227 142100 1753789000 233500 233500 233500 233500 22
261 20250227 142000 1748652000 233500 233000 233500 233000 26
262 20250227 141900 1742584000 233500 233500 233500 233500 47
263 20250227 141800 1731609500 233500 233500 233500 233500 20
264 20250227 141700 1726939500 233500 233000 233500 233000 17
265 20250227 141600 1722978000 232000 233000 233000 232000 46
266 20250227 141500 1712273500 233000 232500 233000 232500 21
267 20250227 141400 1707381000 233000 232500 233000 232500 50
268 20250227 141300 1695740500 232500 232500 232500 232500 21
269 20250227 141200 1690858000 232500 232500 232500 232500 20
270 20250227 141100 1686208000 232500 232500 232500 232500 20
271 20250227 141000 1681558000 232500 232500 232500 232500 2
272 20250227 140900 1681093000 232500 232500 232500 232500 21
273 20250227 140800 1676210500 232500 232500 232500 232500 28
274 20250227 140700 1669700500 232000 232000 232000 232000 6
275 20250227 140600 1668308500 232000 232000 232000 232000 28
276 20250227 140500 1661812500 231500 231500 231500 231500 7
277 20250227 140400 1660192000 231500 231500 231500 231500 2
278 20250227 140300 1659729000 231500 231500 231500 231500 21
279 20250227 140200 1654867500 231500 231500 231500 231500 21
280 20250227 140100 1650006000 231500 233000 233000 231500 52
281 20250227 140000 1637943500 232500 233500 233500 232500 42
282 20250227 135900 1628166500 233500 233500 233500 233500 8
283 20250227 135800 1626298500 233500 234000 234000 233500 15
284 20250227 135700 1622794000 233000 233000 233500 233000 118
285 20250227 135600 1595259000 233000 233000 233500 233000 28
286 20250227 135500 1588734500 233000 232500 233000 232500 9
287 20250227 135400 1586638000 233000 232500 233000 232500 104
288 20250227 135300 1562432500 232500 232500 232500 232500 25
289 20250227 135200 1556620000 232500 232000 232500 232000 18
290 20250227 135100 1552441500 231500 231500 231500 231500 34
291 20250227 135000 1544570500 231500 230500 232000 230500 96
292 20250227 134900 1522378500 230000 230500 230500 230000 2
293 20250227 134800 1521918000 230000 230000 230000 230000 6
294 20250227 134700 1520538000 230000 230000 230000 230000 3
295 20250227 134600 1519848000 230000 230000 230000 230000 4
296 20250227 134500 1518928000 230000 229500 230000 229500 49
297 20250227 134400 1507682000 229000 229000 229000 229000 4
298 20250227 134300 1506766000 229000 230500 230500 229000 120
299 20250227 134200 1479236000 230500 230500 231000 230500 22
300 20250227 134100 1474164500 230500 230500 230500 230500 1
301 20250227 134000 1473934000 230500 230500 230500 230500 18
302 20250227 133900 1469785000 230500 230500 230500 230500 1
303 20250227 133800 1469554500 230500 230500 230500 230500 1
304 20250227 133700 1469324000 230500 230500 230500 230500 5
305 20250227 133600 1468171500 230500 230500 230500 230500 82
306 20250227 133500 1449270500 230000 230000 230000 230000 20
307 20250227 133400 1444670500 230000 230000 230000 230000 3
308 20250227 133300 1443980500 229500 229500 229500 229500 3
309 20250227 133200 1443292000 229500 229500 229500 229500 6
310 20250227 133100 1441915000 229500 229000 229500 229000 141
311 20250227 133000 1409616000 229000 228500 229000 228500 60
312 20250227 132900 1395878500 228500 228500 228500 228500 0
313 20250227 132800 1395878500 228500 229000 229000 228500 6
314 20250227 132700 1394507000 228500 228500 228500 228500 31
315 20250227 132600 1387423500 228500 228500 228500 228500 4
316 20250227 132500 1386509500 228500 228500 228500 228500 4
317 20250227 132400 1385595500 228500 228500 228500 228500 0
318 20250227 132300 1385595500 228500 228500 228500 228500 8
319 20250227 132200 1383767500 228500 228500 228500 228500 1
320 20250227 132100 1383539000 229000 229000 229000 229000 5
321 20250227 132000 1382394000 229000 229000 229000 229000 42
322 20250227 131900 1372776000 229500 229000 229500 229000 4
323 20250227 131800 1371859500 229500 229500 229500 229500 14
324 20250227 131700 1368646500 229000 229000 229000 229000 2
325 20250227 131600 1368188500 229000 229500 229500 229000 4
326 20250227 131500 1367272000 229000 229500 229500 229000 2
327 20250227 131400 1366813500 229000 229500 229500 229000 15
328 20250227 131300 1363378000 229000 229000 229000 229000 14
329 20250227 131200 1360172000 229000 229000 229000 229000 4
330 20250227 131100 1359256000 229500 229500 229500 229500 1
331 20250227 131000 1359026500 229500 229500 229500 229000 15
332 20250227 130900 1355585000 230000 230000 230000 230000 5
333 20250227 130800 1354435000 230000 229500 230000 229500 116
334 20250227 130700 1327802000 229000 229500 229500 229000 7
335 20250227 130600 1326198500 229500 229000 229500 229000 4
336 20250227 130500 1325282000 229500 229500 229500 229500 0
337 20250227 130400 1325282000 229500 229500 229500 229500 13
338 20250227 130300 1322298500 229500 229500 229500 229500 0
339 20250227 130200 1322298500 229500 229500 229500 229500 35
340 20250227 130100 1314266000 229500 229500 229500 229500 3
341 20250227 130000 1313577500 230000 230000 230000 230000 3
342 20250227 125900 1312887500 230000 229500 230000 229500 11
343 20250227 125800 1310362000 229500 229500 230000 229500 31
344 20250227 125700 1303247000 229500 230000 230000 229500 25
345 20250227 125600 1297508000 230000 230000 230000 230000 3
346 20250227 125500 1296818000 230000 230000 230000 230000 1
347 20250227 125400 1296588000 230000 230500 230500 229500 80
348 20250227 125300 1278190000 230500 230500 230500 230500 4
349 20250227 125200 1277268000 230500 231000 231000 230500 107
350 20250227 125100 1252603000 230500 231000 231000 230500 22
351 20250227 125000 1247528500 230500 230500 230500 230500 8
352 20250227 124900 1245684500 231000 231000 231000 230500 26
353 20250227 124800 1239684000 231000 230500 231000 230500 111
354 20250227 124700 1214046500 230500 231000 231000 230500 10
355 20250227 124600 1211741000 230500 231000 231000 230500 74
356 20250227 124500 1194667000 231000 231500 231500 231000 201
357 20250227 124400 1148151000 232000 232000 232000 232000 10
358 20250227 124300 1145831000 232000 232000 232000 232000 22
359 20250227 124200 1140727000 231500 232000 232000 231500 114
360 20250227 124100 1114286000 232000 232000 232000 232000 61
361 20250227 124000 1100134000 232000 232000 232000 232000 8
362 20250227 123900 1098278000 232500 232500 232500 232000 3
363 20250227 123800 1097581000 232500 233000 233000 232500 111
364 20250227 123700 1071740000 233500 233500 233500 233500 1
365 20250227 123600 1071506500 233000 233000 233000 233000 0
366 20250227 123500 1071506500 233000 233500 233500 233000 3
367 20250227 123400 1070807000 233000 233000 233000 233000 7
368 20250227 123300 1069176000 233000 233500 233500 233000 9
369 20250227 123200 1067078500 233500 233500 233500 233500 2
370 20250227 123100 1066611500 233500 233500 233500 233500 1
371 20250227 123000 1066378000 233000 233000 233000 233000 5
372 20250227 122900 1065213000 233000 233500 233500 233000 5
373 20250227 122800 1064046000 233000 233000 233000 233000 1
374 20250227 122700 1063813000 233000 233000 233500 233000 13
375 20250227 122600 1060783500 233000 233000 233000 233000 3
376 20250227 122500 1060084500 233500 233500 233500 233000 7
377 20250227 122400 1058451500 233500 233500 233500 233500 29
378 20250227 122300 1051680000 233000 233000 233000 233000 8
379 20250227 122200 1049816000 233000 233500 233500 233000 17
380 20250227 122100 1045849000 233500 234000 234000 233500 23
381 20250227 122000 1040467500 234000 234000 234000 234000 9
382 20250227 121900 1038361500 234000 234000 234000 234000 3
383 20250227 121800 1037659500 234500 234500 234500 234500 2
384 20250227 121700 1037190500 234500 234000 234500 234000 2
385 20250227 121600 1036722000 234000 234500 234500 234000 6
386 20250227 121500 1035317000 234500 234500 234500 234500 7
387 20250227 121400 1033675500 234500 234500 234500 234500 29
388 20250227 121300 1026875000 234500 234500 234500 234500 9
389 20250227 121200 1024764500 234000 234000 234000 234000 11
390 20250227 121100 1022190500 234000 234500 234500 234000 4
391 20250227 121000 1021253500 234500 234500 234500 234500 14
392 20250227 120900 1017970500 234500 234500 234500 234500 7
393 20250227 120800 1016329000 234500 234500 234500 234500 2
394 20250227 120700 1015860000 234500 234500 234500 234500 0
395 20250227 120600 1015860000 234500 234500 234500 234500 5
396 20250227 120500 1014687500 234500 234500 234500 234500 0
397 20250227 120400 1014687500 234500 234500 235000 234500 9
398 20250227 120300 1012576500 234500 234500 234500 234500 16
399 20250227 120200 1008824500 234500 234500 234500 234500 7
400 20250227 120100 1007183000 235000 235000 235000 235000 21
401 20250227 120000 1002248000 235000 235500 235500 235000 3
402 20250227 115900 1001542000 235500 235500 235500 235500 7
403 20250227 115800 999893500 235000 235000 235000 235000 1
404 20250227 115700 999658500 235000 235500 235500 235000 10
405 20250227 115600 997304000 235500 235000 235500 235000 3
406 20250227 115500 996598500 235000 235500 235500 235000 7
407 20250227 115400 994952500 235500 235500 235500 235500 4
408 20250227 115300 994010500 235500 235500 235500 235500 1
409 20250227 115200 993775000 235000 235000 235000 235000 51
410 20250227 115100 981790000 235000 235000 235000 235000 5
411 20250227 115000 980615000 235000 235500 235500 234500 74
412 20250227 114900 963220000 235500 235500 235500 235500 5
413 20250227 114800 962042500 235000 235500 235500 235000 6
414 20250227 114700 960631500 236000 236000 236000 236000 6
415 20250227 114600 959215500 236000 235000 236000 235000 2
416 20250227 114500 958744500 235000 235500 236000 235000 20
417 20250227 114400 954032000 235500 235500 235500 235500 18
418 20250227 114300 949793000 235000 235500 235500 235000 7
419 20250227 114200 948147500 235500 235500 235500 235000 37
420 20250227 114100 939444500 235500 234500 235500 234500 51
421 20250227 114000 927457000 234500 234500 234500 234500 5
422 20250227 113900 926284500 234500 235000 235000 234500 9
423 20250227 113800 924173000 235000 235000 235000 234500 12
424 20250227 113700 921357000 234500 234500 234500 234500 1
425 20250227 113600 921122500 234500 234500 234500 234500 7
426 20250227 113500 919481000 234500 234500 234500 234500 1
427 20250227 113400 919246500 234000 234000 234000 234000 11
428 20250227 113300 916672500 234000 234000 234000 234000 7
429 20250227 113200 915034500 234000 233500 234000 233500 7
430 20250227 113100 913399000 233500 234000 234000 233500 12
431 20250227 113000 910594000 234000 234000 234000 234000 1
432 20250227 112900 910360000 233500 234000 234000 233500 20
433 20250227 112800 905689000 234000 234000 234000 234000 4
434 20250227 112700 904753000 233500 233500 233500 233500 31
435 20250227 112600 897514500 233000 233500 233500 233000 14
436 20250227 112500 894249000 233500 233000 233500 233000 5
437 20250227 112400 893082000 233000 233500 233500 233000 13
438 20250227 112300 890049500 233500 234000 234000 233500 5
439 20250227 112200 888881500 233000 233500 233500 233000 7
440 20250227 112100 887249500 234000 233500 234000 233500 13
441 20250227 112000 884213500 233500 233000 233500 233000 9
442 20250227 111900 882116000 232500 233000 233000 232500 15
443 20250227 111800 878624000 233000 232500 233000 232500 55
444 20250227 111700 865825500 232500 232500 232500 232000 10
445 20250227 111600 863503500 232500 232500 232500 232000 15
446 20250227 111500 860020000 232000 232000 232000 232000 0
447 20250227 111400 860020000 232000 232500 232500 232000 11
448 20250227 111300 857465500 232500 232500 232500 232000 23
449 20250227 111200 852122500 232500 232500 232500 232000 15
450 20250227 111100 848639000 232500 232000 232500 232000 134
451 20250227 111000 817534000 231500 232000 232000 231500 28
452 20250227 110900 811043500 232000 232000 232000 232000 17
453 20250227 110800 807099500 232000 232000 232000 232000 7
454 20250227 110700 805475500 232000 232500 232500 232000 8
455 20250227 110600 803619000 232500 232500 232500 232500 1
456 20250227 110500 803386500 232500 232500 232500 232500 14
457 20250227 110400 800131500 232500 232500 232500 232500 30
458 20250227 110300 793156500 232500 233000 233000 232500 21
459 20250227 110200 788273500 232500 232500 232500 232500 5
460 20250227 110100 787111000 233000 233000 233000 233000 1
461 20250227 110000 786878000 233000 232500 233000 232500 19
462 20250227 105900 782460000 232500 232500 232500 232500 4
463 20250227 105800 781530000 232500 232500 232500 232500 6
464 20250227 105700 780135000 232500 233000 233000 232500 6
465 20250227 105600 778739500 233000 232500 233000 232500 76
466 20250227 105500 761068500 232500 232500 232500 232500 22
467 20250227 105400 755953500 233000 233000 233000 233000 0
468 20250227 105300 755953500 233000 233000 233000 232500 8
469 20250227 105200 754092500 233000 233000 233000 233000 31
470 20250227 105100 746869500 233000 233000 233000 233000 7
471 20250227 105000 745238500 233000 233000 233000 233000 4
472 20250227 104900 744306500 233000 233500 233500 233000 24
473 20250227 104800 738712000 233500 232500 233500 232500 94
474 20250227 104700 716824000 232500 232500 232500 232500 9
475 20250227 104600 714731500 233000 233500 233500 232500 70
476 20250227 104500 698422500 233500 234000 234000 233500 67
477 20250227 104400 682777000 234000 234500 235000 234000 89
478 20250227 104300 661916500 234500 235000 235000 234500 10
479 20250227 104200 659567500 235000 235000 235000 235000 1
480 20250227 104100 659332500 235000 235000 235000 235000 18
481 20250227 104000 655102500 235500 234500 235500 234500 111
482 20250227 103900 629017500 233500 233000 233500 233000 71
483 20250227 103800 612445500 233000 233000 233000 233000 4
484 20250227 103700 611513500 232500 234500 234500 232500 235
485 20250227 103600 556555500 234500 235000 235000 234500 23
486 20250227 103500 551157000 234500 234500 234500 234500 4
487 20250227 103400 550219000 234500 234500 234500 234500 14
488 20250227 103300 546936000 234500 234500 234500 234500 9
489 20250227 103200 544825500 234500 234500 234500 234500 6
490 20250227 103100 543418500 234500 234500 234500 234500 18
491 20250227 103000 539197500 235000 235000 235000 235000 1
492 20250227 102900 538962500 235000 235000 235000 234500 21
493 20250227 102800 534033000 234500 234500 234500 234500 12
494 20250227 102700 531219000 234500 234500 234500 234500 3
495 20250227 102600 530515500 235000 235000 235000 235000 7
496 20250227 102500 528870500 235000 235000 235000 235000 45
497 20250227 102400 518295500 235000 235000 235000 235000 4
498 20250227 102300 517355500 234500 234500 234500 234500 29
499 20250227 102200 510555000 234000 234500 234500 234000 64
500 20250227 102100 495556000 234500 234500 234500 234500 11
501 20250227 102000 492976500 234500 234500 234500 234500 2
502 20250227 101900 492507500 234500 234500 234500 234500 21
503 20250227 101800 487583000 235000 235000 235000 235000 5
504 20250227 101700 486408000 235000 235000 235000 235000 29
505 20250227 101600 479593000 235000 235000 235000 235000 18
506 20250227 101500 475363000 235500 235500 235500 235500 1
507 20250227 101400 475127500 235000 235000 235000 235000 4
508 20250227 101300 474187500 235000 235000 235000 235000 14
509 20250227 101200 470897500 235000 235000 235000 235000 7
510 20250227 101100 469252500 235000 234500 235000 234500 21
511 20250227 101000 464322500 233500 235000 235000 233500 253
512 20250227 100900 405013000 235000 235500 235500 235000 17
513 20250227 100800 401015000 235500 235000 235500 235000 24
514 20250227 100700 395370000 235000 235000 235500 235000 12
515 20250227 100600 392549500 235000 235500 235500 235000 86
516 20250227 100500 372317500 235500 235500 235500 235500 0
517 20250227 100400 372317500 235500 235500 235500 235500 20
518 20250227 100300 367607500 235500 235500 235500 235000 63
519 20250227 100200 352772000 235000 235500 235500 235000 15
520 20250227 100100 349246500 235000 236000 236000 235000 38
521 20250227 100000 340296000 236000 235500 236000 235500 20
522 20250227 095900 335576500 236000 235500 236000 235500 103
523 20250227 095800 311272500 236000 235500 236000 235500 3
524 20250227 095700 310565000 235500 235500 235500 235500 1
525 20250227 095600 310329500 235500 236000 236000 235500 226
526 20250227 095500 257053000 236500 236500 236500 236500 2
527 20250227 095400 256580000 236000 236500 236500 236000 88
528 20250227 095300 235785000 236500 237000 237000 236500 58
529 20250227 095200 222051000 237500 237500 237500 237500 39
530 20250227 095100 212788500 238000 238000 238000 237500 62
531 20250227 095000 198033500 238000 238000 238000 238000 7
532 20250227 094900 196367500 238500 238000 238500 238000 8
533 20250227 094800 194461000 238000 238500 238500 238000 4
534 20250227 094700 193508000 238500 238500 239000 238000 117
535 20250227 094600 165616500 239500 238000 239500 238000 29
536 20250227 094500 158713000 238000 238000 238000 238000 11
537 20250227 094400 156095000 238000 239500 239500 238000 61
538 20250227 094300 141532500 239500 239500 239500 239500 0
539 20250227 094200 141532500 239500 239500 239500 239500 4
540 20250227 094100 140574500 239000 239000 239000 239000 0
541 20250227 094000 140574500 239000 239500 239500 239000 2
542 20250227 093900 140096000 239500 240000 240000 239500 35
543 20250227 093800 131701500 240000 240000 240000 240000 1
544 20250227 093700 131461500 240000 240500 240500 240000 3
545 20250227 093600 130740500 240500 240000 240500 240000 2
546 20250227 093500 130260000 240500 241000 241000 240500 27
547 20250227 093400 123759500 241000 241000 241000 241000 0
548 20250227 093300 123759500 241000 241000 241000 241000 4
549 20250227 093200 122795500 241000 241000 241500 241000 8
550 20250227 093100 120867000 241500 241500 241500 241500 0
551 20250227 093000 120867000 241500 241500 241500 241500 0
552 20250227 092900 120867000 241500 242000 242000 241500 17
553 20250227 092800 116761000 242000 242000 242000 242000 1
554 20250227 092700 116519000 242000 241500 242000 241500 12
555 20250227 092600 113620000 241500 241500 241500 241500 9
556 20250227 092500 111446500 241500 241500 241500 241500 2
557 20250227 092400 110963500 241500 240500 241500 240500 29
558 20250227 092300 103988000 240000 240000 240000 240000 14
559 20250227 092200 100628000 240000 239500 240000 239500 12
560 20250227 092100 97753500 239000 239000 239000 239000 4
561 20250227 092000 96797500 239000 239000 239000 239000 0
562 20250227 091900 96797500 239000 239000 239000 239000 22
563 20250227 091800 91539500 239000 238000 239000 238000 15
564 20250227 091700 87962500 238000 238500 239000 238000 43
565 20250227 091600 77710500 238000 238000 238000 238000 0
566 20250227 091500 77710500 238000 238000 238000 238000 0
567 20250227 091400 77710500 238000 238000 238000 238000 4
568 20250227 091300 76758500 238000 237000 238000 237000 28
569 20250227 091200 70108000 237500 237500 237500 237500 11
570 20250227 091100 67495500 237500 238000 238000 237500 9
571 20250227 091000 65355500 238000 238000 238000 238000 5
572 20250227 090900 64165500 238000 238000 238000 238000 0
573 20250227 090800 64165500 238000 237000 238000 237000 28
574 20250227 090700 57513000 237500 237500 237500 237500 1
575 20250227 090600 57275500 237500 237500 237500 237500 2
576 20250227 090500 56800500 237500 237000 237500 237000 26
577 20250227 090400 50626500 237000 237500 237500 236500 42
578 20250227 090300 40670000 238500 238500 238500 238500 6
579 20250227 090200 39239000 237500 238000 238000 237000 34
580 20250227 090100 31164000 238000 239000 239000 238000 33
581 20250227 090000 23294000 239000 240500 240500 239000 96

1
003030/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250225,5337,4141657,1272874500,987785194500,0.13
20250224,5337,4141657,1211499000,940156139000,0.13
20250221,5336,4141657,1208604000,938085310500,0.13
20250220,5327,4141657,1225210000,952581110000,0.13
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250225 5337 4141657 1272874500 987785194500 0.13
3 20250224 5337 4141657 1211499000 940156139000 0.13
4 20250221 5336 4141657 1208604000 938085310500 0.13
5 20250220 5327 4141657 1225210000 952581110000 0.13