ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-28 2845 candle_min

Browse Source
This commit is contained in:
ened
2025-02-28 22:02:10 +09:00
parent 33f07a966d
commit d078afa3cc
2845 changed files with 1812244 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

575
001060/min/candle-20250228.csv Normal file
View File

@@ -0,0 +1,575 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,183300,7768626250,22050,22050,22050,22050,169586
20250228,183200,7768626250,22050,22050,22050,22050,0
20250228,183100,7768626250,22050,22050,22050,22050,0
20250228,183000,7768626250,22050,22050,22050,22050,0
20250228,182900,7768626250,22050,22050,22050,22050,0
20250228,182800,7768626250,22050,22050,22050,22050,0
20250228,182700,7768626250,22050,22050,22050,22050,0
20250228,182600,7768626250,22050,22050,22050,22050,0
20250228,182500,7768626250,22050,22050,22050,22050,0
20250228,182400,7768626250,22050,22050,22050,22050,0
20250228,182300,7768626250,22050,22050,22050,22050,0
20250228,182200,7768626250,22050,22050,22050,22050,0
20250228,182100,7768626250,22050,22050,22050,22050,0
20250228,182000,7768626250,22050,22050,22050,22050,0
20250228,181900,7768626250,22050,22050,22050,22050,0
20250228,181800,7768626250,22050,22050,22050,22050,0
20250228,181700,7768626250,22050,22050,22050,22050,0
20250228,181600,7768626250,22050,22050,22050,22050,0
20250228,181500,7768626250,22050,22050,22050,22050,0
20250228,181400,7768626250,22050,22050,22050,22050,0
20250228,181300,7768626250,22050,22050,22050,22050,0
20250228,181200,7768626250,22050,22050,22050,22050,0
20250228,181100,7768626250,22050,22050,22050,22050,0
20250228,181000,7768626250,22050,22050,22050,22050,0
20250228,180900,7768626250,22050,22050,22050,22050,0
20250228,180800,7768626250,22050,22050,22050,22050,0
20250228,180700,7768626250,22050,22050,22050,22050,0
20250228,180600,7768626250,22050,22050,22050,22050,0
20250228,180500,7768626250,22050,22050,22050,22050,0
20250228,180400,7768626250,22050,22050,22050,22050,0
20250228,180300,7768626250,22050,22050,22050,22050,169586
20250228,180200,7768626250,22050,22050,22050,22050,0
20250228,180100,7768626250,22050,22050,22050,22050,0
20250228,180000,7768626250,22050,22050,22050,22050,0
20250228,175900,7768626250,22050,22050,22050,22050,0
20250228,175800,7768626250,22050,22050,22050,22050,0
20250228,175700,7768626250,22050,22050,22050,22050,0
20250228,175600,7768626250,22050,22050,22050,22050,0
20250228,175500,7768626250,22050,22050,22050,22050,0
20250228,175400,7768626250,22050,22050,22050,22050,0
20250228,175300,7768626250,22050,22050,22050,22050,0
20250228,175200,7768626250,22050,22050,22050,22050,0
20250228,175100,7768626250,22050,22050,22050,22050,0
20250228,175000,7768626250,22050,22050,22050,22050,0
20250228,174900,7768626250,22050,22050,22050,22050,0
20250228,174800,7768626250,22050,22050,22050,22050,0
20250228,174700,7768626250,22050,22050,22050,22050,0
20250228,174600,7768626250,22050,22050,22050,22050,0
20250228,174500,7768626250,22050,22050,22050,22050,0
20250228,174400,7768626250,22050,22050,22050,22050,0
20250228,174300,7768626250,22050,22050,22050,22050,0
20250228,174200,7768626250,22050,22050,22050,22050,0
20250228,174100,7768626250,22050,22050,22050,22050,0
20250228,174000,7768626250,22050,22050,22050,22050,0
20250228,173900,7768626250,22050,22050,22050,22050,0
20250228,173800,7768626250,22050,22050,22050,22050,0
20250228,173700,7768626250,22050,22050,22050,22050,0
20250228,173600,7768626250,22050,22050,22050,22050,0
20250228,173500,7768626250,22050,22050,22050,22050,0
20250228,173400,7768626250,22050,22050,22050,22050,0
20250228,173300,7768626250,22050,22050,22050,22050,169586
20250228,173200,7768626250,22050,22050,22050,22050,0
20250228,173100,7768626250,22050,22050,22050,22050,0
20250228,173000,7768626250,22050,22050,22050,22050,0
20250228,172900,7768626250,22050,22050,22050,22050,0
20250228,172800,7768626250,22050,22050,22050,22050,0
20250228,172700,7768626250,22050,22050,22050,22050,0
20250228,172600,7768626250,22050,22050,22050,22050,0
20250228,172500,7768626250,22050,22050,22050,22050,0
20250228,172400,7768626250,22050,22050,22050,22050,0
20250228,172300,7768626250,22050,22050,22050,22050,0
20250228,172200,7768626250,22050,22050,22050,22050,0
20250228,172100,7768626250,22050,22050,22050,22050,0
20250228,172000,7768626250,22050,22050,22050,22050,0
20250228,171900,7768626250,22050,22050,22050,22050,0
20250228,171800,7768626250,22050,22050,22050,22050,0
20250228,171700,7768626250,22050,22050,22050,22050,0
20250228,171600,7768626250,22050,22050,22050,22050,0
20250228,171500,7768626250,22050,22050,22050,22050,0
20250228,171400,7768626250,22050,22050,22050,22050,0
20250228,171300,7768626250,22050,22050,22050,22050,0
20250228,171200,7768626250,22050,22050,22050,22050,0
20250228,171100,7768626250,22050,22050,22050,22050,0
20250228,171000,7768626250,22050,22050,22050,22050,0
20250228,170900,7768626250,22050,22050,22050,22050,0
20250228,170800,7768626250,22050,22050,22050,22050,0
20250228,170700,7768626250,22050,22050,22050,22050,0
20250228,170600,7768626250,22050,22050,22050,22050,0
20250228,170500,7768626250,22050,22050,22050,22050,0
20250228,170400,7768626250,22050,22050,22050,22050,0
20250228,170300,7768626250,22050,22050,22050,22050,169586
20250228,170200,7768626250,22050,22050,22050,22050,0
20250228,170100,7768626250,22050,22050,22050,22050,0
20250228,170000,7768626250,22050,22050,22050,22050,0
20250228,165900,7768626250,22050,22050,22050,22050,0
20250228,165800,7768626250,22050,22050,22050,22050,0
20250228,165700,7768626250,22050,22050,22050,22050,0
20250228,165600,7768626250,22050,22050,22050,22050,0
20250228,165500,7768626250,22050,22050,22050,22050,0
20250228,165400,7768626250,22050,22050,22050,22050,0
20250228,165300,7768626250,22050,22050,22050,22050,0
20250228,165200,7768626250,22050,22050,22050,22050,0
20250228,165100,7768626250,22050,22050,22050,22050,0
20250228,165000,7768626250,22050,22050,22050,22050,0
20250228,164900,7768626250,22050,22050,22050,22050,0
20250228,164800,7768626250,22050,22050,22050,22050,0
20250228,164700,7768626250,22050,22050,22050,22050,0
20250228,164600,7768626250,22050,22050,22050,22050,0
20250228,164500,7768626250,22050,22050,22050,22050,0
20250228,164400,7768626250,22050,22050,22050,22050,0
20250228,164300,7768626250,22050,22050,22050,22050,0
20250228,164200,7768626250,22050,22050,22050,22050,0
20250228,164100,7768626250,22050,22050,22050,22050,0
20250228,164000,7768626250,22050,22050,22050,22050,0
20250228,163900,7768626250,22050,22050,22050,22050,0
20250228,163800,7768626250,22050,22050,22050,22050,0
20250228,163700,7768626250,22050,22050,22050,22050,0
20250228,163600,7768626250,22050,22050,22050,22050,0
20250228,163500,7768626250,22050,22050,22050,22050,0
20250228,163400,7768626250,22050,22050,22050,22050,0
20250228,163300,7768626250,22050,22050,22050,22050,169586
20250228,163200,7768626250,22050,22050,22050,22050,0
20250228,163100,7768626250,22050,22050,22050,22050,0
20250228,163000,7768626250,22050,22050,22050,22050,0
20250228,162900,7768626250,22050,22050,22050,22050,0
20250228,162800,7768626250,22050,22050,22050,22050,0
20250228,162700,7768626250,22050,22050,22050,22050,0
20250228,162600,7768626250,22050,22050,22050,22050,0
20250228,162500,7768626250,22050,22050,22050,22050,0
20250228,162400,7768626250,22050,22050,22050,22050,0
20250228,162300,7768626250,22050,22050,22050,22050,0
20250228,162200,7768626250,22050,22050,22050,22050,0
20250228,162100,7768626250,22050,22050,22050,22050,0
20250228,162000,7768626250,22050,22050,22050,22050,0
20250228,161900,7768626250,22050,22050,22050,22050,0
20250228,161800,7768626250,22050,22050,22050,22050,0
20250228,161700,7768626250,22050,22050,22050,22050,0
20250228,161600,7768626250,22050,22050,22050,22050,0
20250228,161500,7768626250,22050,22050,22050,22050,0
20250228,161400,7768626250,22050,22050,22050,22050,0
20250228,161300,7768626250,22050,22050,22050,22050,0
20250228,161200,7768626250,22050,22050,22050,22050,0
20250228,161100,7768626250,22050,22050,22050,22050,0
20250228,161000,7768626250,22050,22050,22050,22050,0
20250228,160900,7768626250,22050,22050,22050,22050,0
20250228,160800,7768626250,22050,22050,22050,22050,0
20250228,160700,7768626250,22050,22050,22050,22050,0
20250228,160600,7768626250,22050,22050,22050,22050,0
20250228,160500,7768626250,22050,22050,22050,22050,0
20250228,160400,7768626250,22050,22050,22050,22050,0
20250228,160300,7768626250,22050,22050,22050,22050,169586
20250228,160200,7768626250,22050,22050,22050,22050,0
20250228,160100,7768626250,22050,22050,22050,22050,0
20250228,160000,7768626250,22050,22050,22050,22050,0
20250228,155900,7768626250,22050,22050,22050,22050,0
20250228,155800,7768626250,22050,22050,22050,22050,0
20250228,155700,7768626250,22050,22050,22050,22050,0
20250228,155600,7768626250,22050,22050,22050,22050,0
20250228,155500,7768626250,22050,22050,22050,22050,0
20250228,155400,7768626250,22050,22050,22050,22050,0
20250228,155300,7768626250,22050,22050,22050,22050,0
20250228,155200,7768626250,22050,22050,22050,22050,0
20250228,155100,7768626250,22050,22050,22050,22050,0
20250228,155000,7768626250,22050,22050,22050,22050,0
20250228,154900,7768626250,22050,22050,22050,22050,0
20250228,154800,7768626250,22050,22050,22050,22050,0
20250228,154700,7768626250,22050,22050,22050,22050,0
20250228,154600,7768626250,22050,22050,22050,22050,0
20250228,154500,7768626250,22050,22050,22050,22050,0
20250228,154400,7768626250,22050,22050,22050,22050,0
20250228,154300,7768626250,22050,22050,22050,22050,0
20250228,154200,7768626250,22050,22050,22050,22050,0
20250228,154100,7768626250,22050,22050,22050,22050,0
20250228,154000,7768626250,22050,22050,22050,22050,0
20250228,153900,7768626250,22050,22050,22050,22050,0
20250228,153800,7768626250,22050,22050,22050,22050,0
20250228,153700,7768626250,22050,22050,22050,22050,0
20250228,153600,7768626250,22050,22050,22050,22050,0
20250228,153500,7768626250,22050,22050,22050,22050,0
20250228,153400,7768626250,22050,22050,22050,22050,0
20250228,153300,7768626250,22050,22050,22050,22050,169586
20250228,153200,7768626250,22050,22050,22050,22050,0
20250228,153100,7768626250,22050,22050,22050,22050,0
20250228,153000,7768626250,22050,22050,22050,22050,169586
20250228,152900,4029254950,22350,22350,22350,22350,0
20250228,152800,4029254950,22350,22350,22350,22350,0
20250228,152700,4029254950,22350,22350,22350,22350,0
20250228,152600,4029254950,22350,22350,22350,22350,0
20250228,152500,4029254950,22350,22350,22350,22350,0
20250228,152400,4029254950,22350,22350,22350,22350,0
20250228,152300,4029254950,22350,22350,22350,22350,0
20250228,152200,4029254950,22350,22350,22350,22350,0
20250228,152100,4029254950,22350,22350,22350,22350,0
20250228,152000,4029254950,22350,22350,22350,22350,0
20250228,151900,4029254950,22350,22350,22350,22300,275
20250228,151800,4023116550,22300,22300,22350,22300,107
20250228,151700,4020727400,22350,22300,22350,22300,12
20250228,151600,4020459700,22350,22350,22350,22300,29
20250228,151500,4019812050,22300,22300,22300,22300,65
20250228,151400,4018362550,22300,22300,22350,22300,337
20250228,151300,4010846700,22300,22300,22350,22300,38
20250228,151200,4009999000,22350,22350,22350,22300,1981
20250228,151100,3965746950,22350,22300,22350,22300,757
20250228,151000,3948858700,22300,22300,22350,22300,159
20250228,150900,3945306950,22300,22300,22350,22300,309
20250228,150800,3938413450,22350,22300,22350,22300,16
20250228,150700,3938056400,22300,22350,22400,22300,201
20250228,150600,3933562400,22350,22350,22400,22350,164
20250228,150500,3929889600,22350,22300,22400,22300,1144
20250228,150400,3904321300,22350,22300,22350,22300,953
20250228,150300,3883023100,22300,22300,22350,22300,172
20250228,150200,3879180650,22300,22300,22300,22300,13
20250228,150100,3878890750,22300,22300,22300,22300,13
20250228,150000,3878600850,22300,22300,22300,22300,227
20250228,145900,3873538750,22300,22300,22300,22300,11
20250228,145800,3873293450,22300,22350,22350,22300,321
20250228,145700,3866121550,22350,22350,22350,22350,79
20250228,145600,3864355900,22350,22300,22450,22300,2024
20250228,145500,3819057550,22300,22300,22350,22300,32
20250228,145400,3818343450,22300,22300,22350,22300,32
20250228,145300,3817629800,22300,22300,22300,22300,13
20250228,145200,3817339900,22300,22300,22300,22300,13
20250228,145100,3817050000,22300,22350,22350,22300,434
20250228,145000,3807351000,22350,22300,22350,22300,943
20250228,144900,3786275500,22350,22250,22350,22200,2103
20250228,144800,3739431000,22250,22200,22250,22200,16
20250228,144700,3739075750,22200,22200,22200,22150,273
20250228,144600,3733015200,22200,22200,22200,22150,40
20250228,144500,3732127750,22150,22150,22200,22150,53
20250228,144400,3730952350,22150,22250,22250,22150,11
20250228,144300,3730708100,22200,22200,22200,22200,29
20250228,144200,3730064300,22200,22200,22250,22200,46
20250228,144100,3729042450,22200,22200,22200,22200,638
20250228,144000,3714878850,22150,22150,22200,22150,126
20250228,143900,3712082850,22200,22200,22200,22150,156
20250228,143800,3708621800,22200,22200,22200,22150,118
20250228,143700,3706002750,22150,22200,22200,22150,66
20250228,143600,3704538150,22200,22150,22200,22150,549
20250228,143500,3692352800,22150,22150,22150,22150,34
20250228,143400,3691599700,22150,22150,22200,22150,176
20250228,143300,3687700600,22200,22200,22200,22150,23
20250228,143200,3687190550,22200,22150,22200,22150,27
20250228,143100,3686591750,22200,22150,22200,22150,14
20250228,143000,3686281600,22150,22200,22200,22150,23
20250228,142900,3685771600,22150,22150,22200,22150,376
20250228,142800,3677425800,22200,22200,22200,22200,82
20250228,142700,3675605400,22200,22200,22200,22150,951
20250228,142600,3654493850,22150,22150,22200,22150,117
20250228,142500,3651897050,22200,22200,22200,22150,125
20250228,142400,3649127300,22150,22150,22200,22150,123
20250228,142300,3646397850,22150,22200,22200,22150,45
20250228,142200,3645399500,22150,22200,22200,22150,33
20250228,142100,3644667500,22200,22150,22200,22150,1271
20250228,142000,3616457950,22150,22200,22200,22150,17
20250228,141900,3616081350,22150,22200,22200,22150,41
20250228,141800,3615172600,22150,22150,22150,22150,17
20250228,141700,3614796050,22150,22150,22150,22150,12
20250228,141600,3614530250,22150,22150,22150,22150,11
20250228,141500,3614286600,22150,22200,22200,22150,21
20250228,141400,3613821000,22150,22150,22200,22150,27
20250228,141300,3613222800,22200,22200,22200,22150,327
20250228,141200,3605964000,22200,22150,22200,22150,133
20250228,141100,3603011950,22150,22200,22200,22150,925
20250228,141000,3582477600,22150,22200,22200,22150,24
20250228,140900,3581945700,22150,22150,22200,22150,168
20250228,140800,3578217600,22150,22150,22200,22150,1827
20250228,140700,3537658800,22150,22150,22150,22150,17
20250228,140600,3537282250,22150,22150,22150,22150,104
20250228,140500,3534978650,22150,22200,22200,22150,390
20250228,140400,3526339900,22150,22150,22150,22150,528
20250228,140300,3514644700,22150,22150,22150,22150,11
20250228,140200,3514401050,22150,22150,22150,22150,26
20250228,140100,3513825150,22150,22200,22200,22150,16
20250228,140000,3513470700,22200,22150,22200,22150,50
20250228,135900,3512361300,22150,22150,22200,22150,113
20250228,135800,3509854300,22150,22200,22200,22150,71
20250228,135700,3508281100,22150,22150,22200,22150,58
20250228,135600,3506994850,22150,22250,22250,22150,2232
20250228,135500,3457403450,22250,22300,22300,22250,19
20250228,135400,3456980650,22250,22300,22300,22250,44
20250228,135300,3456001550,22300,22250,22300,22250,41
20250228,135200,3455089000,22250,22250,22250,22250,20
20250228,135100,3454644000,22250,22250,22250,22250,7
20250228,135000,3454488250,22250,22300,22300,22250,97
20250228,134900,3452327750,22250,22250,22250,22250,7
20250228,134800,3452172000,22250,22250,22250,22250,6
20250228,134700,3452038500,22250,22250,22250,22250,286
20250228,134600,3445675000,22250,22250,22250,22250,1
20250228,134500,3445652750,22250,22300,22300,22250,453
20250228,134400,3435550900,22250,22250,22250,22250,1
20250228,134300,3435528650,22300,22250,22300,22250,548
20250228,134200,3423335400,22250,22200,22250,22200,11
20250228,134100,3423090950,22200,22200,22200,22200,5
20250228,134000,3422979950,22250,22250,22250,22200,14
20250228,133900,3422668500,22200,22200,22250,22200,10
20250228,133800,3422446350,22250,22200,22250,22200,3
20250228,133700,3422379650,22250,22200,22250,22200,26
20250228,133600,3421801450,22200,22200,22200,22200,1
20250228,133500,3421779250,22200,22200,22200,22200,1
20250228,133400,3421757050,22200,22250,22250,22200,6
20250228,133300,3421623800,22250,22250,22300,22250,152
20250228,133200,3418241550,22250,22250,22250,22250,125
20250228,133100,3415460300,22300,22300,22300,22300,1
20250228,133000,3415438000,22300,22250,22300,22250,83
20250228,132900,3413590000,22250,22250,22250,22250,151
20250228,132800,3410230250,22200,22250,22300,22200,279
20250228,132700,3404023050,22250,22200,22250,22200,19
20250228,132600,3403600650,22200,22200,22200,22200,1
20250228,132500,3403578450,22250,22250,22250,22200,291
20250228,132400,3397111900,22250,22200,22250,22200,67
20250228,132300,3395621450,22200,22200,22200,22200,65
20250228,132200,3394178450,22250,22200,22250,22200,2
20250228,132100,3394134000,22200,22150,22200,22150,589
20250228,132000,3381058250,22200,22150,22200,22150,472
20250228,131900,3370603100,22150,22200,22200,22150,37
20250228,131800,3369782000,22200,22200,22200,22150,70
20250228,131700,3368228350,22200,22200,22200,22150,103
20250228,131600,3365941800,22200,22200,22200,22200,29
20250228,131500,3365298000,22150,22200,22200,22150,158
20250228,131400,3361791950,22150,22200,22200,22150,10
20250228,131300,3361570300,22200,22200,22200,22200,127
20250228,131200,3358750900,22200,22200,22200,22200,203
20250228,131100,3354244300,22200,22200,22200,22150,1030
20250228,131000,3331378600,22200,22150,22200,22150,6
20250228,130900,3331245500,22150,22150,22150,22150,7
20250228,130800,3331090450,22150,22150,22150,22150,7
20250228,130700,3330935400,22150,22150,22150,22150,108
20250228,130600,3328543200,22150,22150,22200,22150,306
20250228,130500,3321765100,22150,22200,22200,22150,12
20250228,130400,3321498800,22200,22200,22200,22200,559
20250228,130300,3309089000,22250,22200,22250,22200,473
20250228,130200,3298588100,22150,22150,22150,22150,1
20250228,130100,3298565950,22200,22200,22200,22150,2584
20250228,130000,3241230350,22200,22150,22200,22150,470
20250228,125900,3230819100,22200,22150,22200,22150,3
20250228,125800,3230752600,22200,22200,22200,22200,21
20250228,125700,3230286400,22150,22150,22150,22150,14
20250228,125600,3229976300,22200,22150,22200,22150,2
20250228,125500,3229931950,22200,22200,22200,22150,33
20250228,125400,3229199400,22200,22200,22200,22200,13
20250228,125300,3228910800,22150,22150,22150,22150,1
20250228,125200,3228888650,22150,22150,22150,22150,600
20250228,125100,3215598650,22150,22150,22150,22100,14
20250228,125000,3215288650,22150,22150,22150,22150,3
20250228,124900,3215222200,22100,22150,22150,22100,22
20250228,124800,3214734950,22100,22150,22150,22100,101
20250228,124700,3212497850,22150,22150,22150,22100,53
20250228,124600,3211323950,22100,22100,22100,22100,6
20250228,124500,3211191350,22100,22150,22150,22100,716
20250228,124400,3195337500,22100,22150,22150,22100,2
20250228,124300,3195293250,22100,22150,22150,22100,125
20250228,124200,3192524700,22100,22100,22100,22100,56
20250228,124100,3191287100,22100,22100,22150,22100,57
20250228,124000,3190026900,22100,22100,22100,22100,34
20250228,123900,3189275500,22150,22100,22150,22100,104
20250228,123800,3186977050,22100,22100,22100,22100,222
20250228,123700,3182070850,22100,22100,22200,22100,321
20250228,123600,3174974250,22100,22100,22100,22100,2438
20250228,123500,3121094450,22100,22100,22100,22050,203
20250228,123400,3116608200,22050,22150,22150,22050,12964
20250228,123300,2830068600,22200,22150,22200,22150,226
20250228,123200,2825051450,22200,22200,22200,22200,400
20250228,123100,2816171450,22150,22200,22200,22150,12
20250228,123000,2815905100,22150,22200,22200,22150,3
20250228,122900,2815838550,22200,22200,22200,22150,60
20250228,122800,2814506850,22200,22200,22200,22200,1
20250228,122700,2814484650,22150,22200,22200,22150,8
20250228,122600,2814307250,22150,22200,22200,22150,58
20250228,122500,2813019700,22200,22150,22200,22150,12
20250228,122400,2812753350,22150,22200,22200,22150,13
20250228,122300,2812464850,22200,22200,22200,22150,11
20250228,122200,2812220700,22150,22150,22150,22150,41
20250228,122100,2811312550,22200,22200,22200,22150,103
20250228,122000,2809026000,22200,22150,22200,22150,54
20250228,121900,2807827250,22200,22150,22200,22150,101
20250228,121800,2805590050,22150,22200,22200,22150,7
20250228,121700,2805434750,22150,22200,22200,22150,41
20250228,121600,2804525350,22200,22150,22200,22150,72
20250228,121500,2802927000,22200,22200,22200,22200,6
20250228,121400,2802793800,22150,22150,22150,22150,1
20250228,121300,2802771650,22150,22150,22150,22150,78
20250228,121200,2801043950,22200,22150,22200,22150,10
20250228,121100,2800822000,22200,22150,22200,22150,2
20250228,121000,2800777650,22150,22200,22200,22150,46
20250228,120900,2799756500,22200,22200,22200,22200,375
20250228,120800,2791431500,22200,22150,22200,22150,5
20250228,120700,2791320550,22200,22150,22200,22150,52
20250228,120600,2790166200,22200,22200,22200,22200,3
20250228,120500,2790099600,22150,22150,22150,22150,1
20250228,120400,2790077450,22200,22200,22200,22150,129
20250228,120300,2787219750,22250,22250,22250,22250,0
20250228,120200,2787219750,22250,22200,22250,22200,107
20250228,120100,2784842050,22200,22200,22200,22200,35
20250228,120000,2784065050,22200,22200,22200,22200,2405
20250228,115900,2730674050,22200,22200,22200,22150,6
20250228,115800,2730541000,22200,22150,22200,22150,2422
20250228,115700,2676882950,22200,22250,22250,22200,2487
20250228,115600,2621671200,22250,22250,22250,22200,3
20250228,115500,2621604500,22250,22200,22250,22200,2
20250228,115400,2621560050,22200,22250,22250,22200,751
20250228,115300,2604857750,22250,22250,22250,22250,2299
20250228,115200,2553705000,22250,22250,22250,22200,29
20250228,115100,2553059800,22250,22200,22250,22200,4
20250228,115000,2552970850,22200,22200,22200,22200,18
20250228,114900,2552571250,22250,22250,22250,22250,5
20250228,114800,2552460000,22250,22200,22250,22200,2
20250228,114700,2552415550,22200,22250,22250,22200,14
20250228,114600,2552104250,22250,22200,22250,22200,5
20250228,114500,2551993100,22250,22250,22250,22250,0
20250228,114400,2551993100,22250,22250,22250,22200,9
20250228,114300,2551793000,22200,22200,22250,22200,47
20250228,114200,2550749550,22200,22250,22250,22200,31
20250228,114100,2550059850,22250,22250,22250,22250,2
20250228,114000,2550015350,22200,22250,22250,22200,171
20250228,113900,2546219000,22200,22200,22200,22200,1
20250228,113800,2546196800,22250,22300,22300,22250,4
20250228,113700,2546107700,22300,22250,22300,22200,859
20250228,113600,2526990750,22300,22300,22300,22300,4
20250228,113500,2526901550,22250,22250,22250,22250,1
20250228,113400,2526879300,22250,22250,22250,22250,122
20250228,113300,2524164800,22250,22250,22250,22200,12
20250228,113200,2523897850,22250,22250,22250,22250,53
20250228,113100,2522718600,22200,22250,22250,22200,51
20250228,113000,2521583900,22250,22200,22250,22200,22
20250228,112900,2521095450,22200,22200,22250,22200,871
20250228,112800,2501759100,22200,22200,22200,22200,48
20250228,112700,2500693500,22200,22200,22200,22150,136
20250228,112600,2497674350,22200,22250,22250,22200,124
20250228,112500,2494921500,22200,22250,22250,22200,502
20250228,112400,2483777050,22200,22150,22200,22150,897
20250228,112300,2463863700,22200,22200,22200,22150,333
20250228,112200,2456471600,22200,22200,22200,22150,791
20250228,112100,2438911450,22150,22250,22250,22150,1286
20250228,112000,2410358100,22300,22250,22300,22250,30
20250228,111900,2409689150,22200,22200,22200,22200,0
20250228,111800,2409689150,22200,22150,22200,22150,1317
20250228,111700,2380452700,22200,22150,22200,22150,897
20250228,111600,2360584050,22200,22200,22200,22150,4
20250228,111500,2360495300,22200,22200,22200,22200,36
20250228,111400,2359696100,22200,22200,22200,22200,97
20250228,111300,2357542700,22150,22150,22200,22100,3248
20250228,111200,2285614000,22200,22200,22200,22150,2597
20250228,111100,2228083600,22200,22200,22250,22200,5653
20250228,111000,2102581300,22250,22250,22300,22250,78
20250228,110900,2100845750,22250,22250,22300,22250,180
20250228,110800,2096840700,22250,22250,22300,22250,246
20250228,110700,2091362200,22250,22250,22250,22250,229
20250228,110600,2086266950,22250,22250,22250,22250,68
20250228,110500,2084753950,22250,22250,22250,22200,1336
20250228,110400,2055042550,22200,22200,22200,22200,76
20250228,110300,2053355350,22200,22250,22300,22200,753
20250228,110200,2036633350,22250,22250,22250,22250,1136
20250228,110100,2011357350,22250,22250,22300,22250,12
20250228,110000,2011090300,22250,22250,22250,22250,82
20250228,105900,2009265800,22250,22250,22250,22250,383
20250228,105800,2000744050,22250,22250,22300,22250,409
20250228,105700,1991640800,22250,22300,22300,22250,863
20250228,105600,1972438800,22300,22300,22300,22250,1334
20250228,105500,1942744600,22300,22300,22300,22300,130
20250228,105400,1939845600,22300,22300,22300,22300,27
20250228,105300,1939243500,22300,22250,22300,22250,68
20250228,105200,1937730450,22250,22250,22300,22250,2034
20250228,105100,1892473750,22250,22350,22350,22250,2598
20250228,105000,1834585250,22350,22300,22350,22300,304
20250228,104900,1827794650,22350,22300,22350,22300,426
20250228,104800,1818289800,22300,22300,22300,22300,31
20250228,104700,1817598500,22350,22300,22350,22300,335
20250228,104600,1810127850,22300,22300,22300,22250,893
20250228,104500,1790254350,22300,22300,22350,22300,211
20250228,104400,1785549000,22300,22350,22350,22300,1742
20250228,104300,1746700850,22350,22300,22350,22300,52
20250228,104200,1745540700,22300,22300,22350,22300,152
20250228,104100,1742151050,22300,22350,22350,22300,158
20250228,104000,1738626650,22300,22350,22350,22300,167
20250228,103900,1734900550,22350,22400,22400,22350,125
20250228,103800,1732105700,22350,22350,22400,22350,14
20250228,103700,1731792500,22350,22350,22350,22350,40
20250228,103600,1730898500,22350,22300,22350,22300,224
20250228,103500,1725900800,22300,22300,22300,22250,793
20250228,103400,1708235300,22300,22300,22300,22250,503
20250228,103300,1697029750,22300,22250,22300,22250,496
20250228,103200,1685971300,22250,22300,22300,22250,694
20250228,103100,1670524350,22300,22250,22300,22250,514
20250228,103000,1659087750,22300,22350,22350,22250,3408
20250228,102900,1583208650,22300,22400,22400,22300,7032
20250228,102800,1426180400,22400,22400,22400,22350,951
20250228,102700,1404897700,22350,22350,22400,22350,393
20250228,102600,1396112150,22400,22450,22450,22350,3826
20250228,102500,1310414700,22450,22450,22450,22450,52
20250228,102400,1309247300,22400,22450,22450,22400,523
20250228,102300,1297530950,22450,22450,22450,22400,306
20250228,102200,1290675600,22450,22450,22450,22450,251
20250228,102100,1285040650,22400,22400,22400,22400,493
20250228,102000,1273997450,22450,22450,22450,22400,872
20250228,101900,1254445000,22450,22450,22450,22450,348
20250228,101800,1246632400,22500,22450,22500,22450,849
20250228,101700,1227567350,22450,22500,22500,22400,2699
20250228,101600,1166974250,22500,22500,22500,22500,210
20250228,101500,1162249250,22500,22500,22500,22500,187
20250228,101400,1158041750,22500,22500,22550,22500,1178
20250228,101300,1131536700,22500,22550,22550,22500,81
20250228,101200,1129714100,22500,22550,22550,22500,857
20250228,101100,1110431250,22500,22500,22500,22450,945
20250228,101000,1089171900,22500,22500,22500,22500,312
20250228,100900,1082151900,22450,22450,22500,22450,1025
20250228,100800,1059136900,22450,22500,22500,22450,578
20250228,100700,1046131950,22500,22450,22500,22450,3357
20250228,100600,970719500,22500,22550,22550,22500,2037
20250228,100500,924885550,22550,22550,22550,22500,1032
20250228,100400,901640050,22550,22550,22550,22550,16
20250228,100300,901279250,22550,22550,22550,22550,706
20250228,100200,885358950,22550,22550,22550,22550,26
20250228,100100,884772650,22550,22550,22550,22500,1144
20250228,100000,858987000,22550,22550,22550,22500,1176
20250228,095900,832520900,22550,22500,22550,22500,2263
20250228,095800,781594350,22550,22500,22600,22500,1185
20250228,095700,754892550,22550,22550,22600,22500,1113
20250228,095600,729820850,22550,22600,22600,22550,1227
20250228,095500,702151900,22550,22600,22600,22550,581
20250228,095400,689044250,22600,22600,22600,22550,726
20250228,095300,672639300,22650,22650,22650,22600,186
20250228,095200,668434800,22650,22650,22650,22600,1014
20250228,095100,645517700,22650,22650,22700,22600,553
20250228,095000,633018950,22650,22650,22700,22650,931
20250228,094900,611931300,22700,22650,22700,22650,125
20250228,094800,609099250,22750,22700,22800,22650,6297
20250228,094700,466216050,22700,22750,22750,22700,2421
20250228,094600,411197750,22750,22700,22750,22700,505
20250228,094500,399733750,22750,22750,22750,22750,54
20250228,094400,398505250,22750,22800,22800,22700,813
20250228,094300,380035350,22800,22800,22800,22800,4
20250228,094200,379944150,22750,22800,22800,22750,4457
20250228,094100,278431650,22850,22900,22900,22800,1083
20250228,094000,253709150,22900,22900,22900,22900,22
20250228,093900,253205350,22850,22900,22900,22850,5
20250228,093800,253091000,22900,22900,22900,22900,4
20250228,093700,252999400,22900,22900,22900,22900,17
20250228,093600,252610100,22900,22900,22900,22900,5
20250228,093500,252495600,22900,22900,22900,22900,4
20250228,093400,252404000,22900,22900,22900,22850,203
20250228,093300,247765300,22900,22900,22900,22900,153
20250228,093200,244261600,22900,22850,22900,22850,136
20250228,093100,241153200,22850,22850,22850,22850,123
20250228,093000,238342650,22850,22850,22850,22800,109
20250228,092900,235857000,22850,22850,22900,22850,331
20250228,092800,228293600,22900,22900,22900,22900,1
20250228,092700,228270700,22900,22850,22900,22850,3
20250228,092600,228202050,22900,22900,22900,22900,4
20250228,092500,228110450,22800,22850,22850,22800,100
20250228,092400,225828650,22800,22850,22850,22800,86
20250228,092300,223865800,22850,22900,22900,22850,13
20250228,092200,223568150,22850,22850,22850,22850,305
20250228,092100,216598900,22900,22900,22900,22900,1
20250228,092000,216576000,22850,22850,22850,22850,88
20250228,091900,214565200,22850,22900,22900,22800,449
20250228,091800,204292300,22900,22850,22900,22850,376
20250228,091700,195700650,22850,22850,22850,22850,20
20250228,091600,195243650,22800,22800,22800,22800,570
20250228,091500,182247650,22850,22800,22850,22800,1450
20250228,091400,149187600,22800,22800,22900,22800,269
20250228,091300,143054200,22850,22850,22850,22850,63
20250228,091200,141614650,22850,22850,22850,22850,1292
20250228,091100,112092450,22900,22900,22900,22850,112
20250228,091000,109528150,22900,22900,22900,22900,81
20250228,090900,107673250,22900,22900,22900,22900,2
20250228,090800,107627450,22900,22900,22900,22900,374
20250228,090700,99062850,22900,22850,22900,22850,43
20250228,090600,98078700,22850,22900,22900,22850,52
20250228,090500,96888000,22900,22850,22900,22850,163
20250228,090400,93158450,22850,22850,22850,22800,218
20250228,090300,88177700,22850,22850,22850,22800,1331
20250228,090200,57779350,22850,22850,22850,22850,451
20250228,090100,47474000,22900,22900,23000,22800,353
20250228,090000,39398400,22950,23100,23100,22900,1712
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250228 183300 7768626250 22050 22050 22050 22050 169586
3 20250228 183200 7768626250 22050 22050 22050 22050 0
4 20250228 183100 7768626250 22050 22050 22050 22050 0
5 20250228 183000 7768626250 22050 22050 22050 22050 0
6 20250228 182900 7768626250 22050 22050 22050 22050 0
7 20250228 182800 7768626250 22050 22050 22050 22050 0
8 20250228 182700 7768626250 22050 22050 22050 22050 0
9 20250228 182600 7768626250 22050 22050 22050 22050 0
10 20250228 182500 7768626250 22050 22050 22050 22050 0
11 20250228 182400 7768626250 22050 22050 22050 22050 0
12 20250228 182300 7768626250 22050 22050 22050 22050 0
13 20250228 182200 7768626250 22050 22050 22050 22050 0
14 20250228 182100 7768626250 22050 22050 22050 22050 0
15 20250228 182000 7768626250 22050 22050 22050 22050 0
16 20250228 181900 7768626250 22050 22050 22050 22050 0
17 20250228 181800 7768626250 22050 22050 22050 22050 0
18 20250228 181700 7768626250 22050 22050 22050 22050 0
19 20250228 181600 7768626250 22050 22050 22050 22050 0
20 20250228 181500 7768626250 22050 22050 22050 22050 0
21 20250228 181400 7768626250 22050 22050 22050 22050 0
22 20250228 181300 7768626250 22050 22050 22050 22050 0
23 20250228 181200 7768626250 22050 22050 22050 22050 0
24 20250228 181100 7768626250 22050 22050 22050 22050 0
25 20250228 181000 7768626250 22050 22050 22050 22050 0
26 20250228 180900 7768626250 22050 22050 22050 22050 0
27 20250228 180800 7768626250 22050 22050 22050 22050 0
28 20250228 180700 7768626250 22050 22050 22050 22050 0
29 20250228 180600 7768626250 22050 22050 22050 22050 0
30 20250228 180500 7768626250 22050 22050 22050 22050 0
31 20250228 180400 7768626250 22050 22050 22050 22050 0
32 20250228 180300 7768626250 22050 22050 22050 22050 169586
33 20250228 180200 7768626250 22050 22050 22050 22050 0
34 20250228 180100 7768626250 22050 22050 22050 22050 0
35 20250228 180000 7768626250 22050 22050 22050 22050 0
36 20250228 175900 7768626250 22050 22050 22050 22050 0
37 20250228 175800 7768626250 22050 22050 22050 22050 0
38 20250228 175700 7768626250 22050 22050 22050 22050 0
39 20250228 175600 7768626250 22050 22050 22050 22050 0
40 20250228 175500 7768626250 22050 22050 22050 22050 0
41 20250228 175400 7768626250 22050 22050 22050 22050 0
42 20250228 175300 7768626250 22050 22050 22050 22050 0
43 20250228 175200 7768626250 22050 22050 22050 22050 0
44 20250228 175100 7768626250 22050 22050 22050 22050 0
45 20250228 175000 7768626250 22050 22050 22050 22050 0
46 20250228 174900 7768626250 22050 22050 22050 22050 0
47 20250228 174800 7768626250 22050 22050 22050 22050 0
48 20250228 174700 7768626250 22050 22050 22050 22050 0
49 20250228 174600 7768626250 22050 22050 22050 22050 0
50 20250228 174500 7768626250 22050 22050 22050 22050 0
51 20250228 174400 7768626250 22050 22050 22050 22050 0
52 20250228 174300 7768626250 22050 22050 22050 22050 0
53 20250228 174200 7768626250 22050 22050 22050 22050 0
54 20250228 174100 7768626250 22050 22050 22050 22050 0
55 20250228 174000 7768626250 22050 22050 22050 22050 0
56 20250228 173900 7768626250 22050 22050 22050 22050 0
57 20250228 173800 7768626250 22050 22050 22050 22050 0
58 20250228 173700 7768626250 22050 22050 22050 22050 0
59 20250228 173600 7768626250 22050 22050 22050 22050 0
60 20250228 173500 7768626250 22050 22050 22050 22050 0
61 20250228 173400 7768626250 22050 22050 22050 22050 0
62 20250228 173300 7768626250 22050 22050 22050 22050 169586
63 20250228 173200 7768626250 22050 22050 22050 22050 0
64 20250228 173100 7768626250 22050 22050 22050 22050 0
65 20250228 173000 7768626250 22050 22050 22050 22050 0
66 20250228 172900 7768626250 22050 22050 22050 22050 0
67 20250228 172800 7768626250 22050 22050 22050 22050 0
68 20250228 172700 7768626250 22050 22050 22050 22050 0
69 20250228 172600 7768626250 22050 22050 22050 22050 0
70 20250228 172500 7768626250 22050 22050 22050 22050 0
71 20250228 172400 7768626250 22050 22050 22050 22050 0
72 20250228 172300 7768626250 22050 22050 22050 22050 0
73 20250228 172200 7768626250 22050 22050 22050 22050 0
74 20250228 172100 7768626250 22050 22050 22050 22050 0
75 20250228 172000 7768626250 22050 22050 22050 22050 0
76 20250228 171900 7768626250 22050 22050 22050 22050 0
77 20250228 171800 7768626250 22050 22050 22050 22050 0
78 20250228 171700 7768626250 22050 22050 22050 22050 0
79 20250228 171600 7768626250 22050 22050 22050 22050 0
80 20250228 171500 7768626250 22050 22050 22050 22050 0
81 20250228 171400 7768626250 22050 22050 22050 22050 0
82 20250228 171300 7768626250 22050 22050 22050 22050 0
83 20250228 171200 7768626250 22050 22050 22050 22050 0
84 20250228 171100 7768626250 22050 22050 22050 22050 0
85 20250228 171000 7768626250 22050 22050 22050 22050 0
86 20250228 170900 7768626250 22050 22050 22050 22050 0
87 20250228 170800 7768626250 22050 22050 22050 22050 0
88 20250228 170700 7768626250 22050 22050 22050 22050 0
89 20250228 170600 7768626250 22050 22050 22050 22050 0
90 20250228 170500 7768626250 22050 22050 22050 22050 0
91 20250228 170400 7768626250 22050 22050 22050 22050 0
92 20250228 170300 7768626250 22050 22050 22050 22050 169586
93 20250228 170200 7768626250 22050 22050 22050 22050 0
94 20250228 170100 7768626250 22050 22050 22050 22050 0
95 20250228 170000 7768626250 22050 22050 22050 22050 0
96 20250228 165900 7768626250 22050 22050 22050 22050 0
97 20250228 165800 7768626250 22050 22050 22050 22050 0
98 20250228 165700 7768626250 22050 22050 22050 22050 0
99 20250228 165600 7768626250 22050 22050 22050 22050 0
100 20250228 165500 7768626250 22050 22050 22050 22050 0
101 20250228 165400 7768626250 22050 22050 22050 22050 0
102 20250228 165300 7768626250 22050 22050 22050 22050 0
103 20250228 165200 7768626250 22050 22050 22050 22050 0
104 20250228 165100 7768626250 22050 22050 22050 22050 0
105 20250228 165000 7768626250 22050 22050 22050 22050 0
106 20250228 164900 7768626250 22050 22050 22050 22050 0
107 20250228 164800 7768626250 22050 22050 22050 22050 0
108 20250228 164700 7768626250 22050 22050 22050 22050 0
109 20250228 164600 7768626250 22050 22050 22050 22050 0
110 20250228 164500 7768626250 22050 22050 22050 22050 0
111 20250228 164400 7768626250 22050 22050 22050 22050 0
112 20250228 164300 7768626250 22050 22050 22050 22050 0
113 20250228 164200 7768626250 22050 22050 22050 22050 0
114 20250228 164100 7768626250 22050 22050 22050 22050 0
115 20250228 164000 7768626250 22050 22050 22050 22050 0
116 20250228 163900 7768626250 22050 22050 22050 22050 0
117 20250228 163800 7768626250 22050 22050 22050 22050 0
118 20250228 163700 7768626250 22050 22050 22050 22050 0
119 20250228 163600 7768626250 22050 22050 22050 22050 0
120 20250228 163500 7768626250 22050 22050 22050 22050 0
121 20250228 163400 7768626250 22050 22050 22050 22050 0
122 20250228 163300 7768626250 22050 22050 22050 22050 169586
123 20250228 163200 7768626250 22050 22050 22050 22050 0
124 20250228 163100 7768626250 22050 22050 22050 22050 0
125 20250228 163000 7768626250 22050 22050 22050 22050 0
126 20250228 162900 7768626250 22050 22050 22050 22050 0
127 20250228 162800 7768626250 22050 22050 22050 22050 0
128 20250228 162700 7768626250 22050 22050 22050 22050 0
129 20250228 162600 7768626250 22050 22050 22050 22050 0
130 20250228 162500 7768626250 22050 22050 22050 22050 0
131 20250228 162400 7768626250 22050 22050 22050 22050 0
132 20250228 162300 7768626250 22050 22050 22050 22050 0
133 20250228 162200 7768626250 22050 22050 22050 22050 0
134 20250228 162100 7768626250 22050 22050 22050 22050 0
135 20250228 162000 7768626250 22050 22050 22050 22050 0
136 20250228 161900 7768626250 22050 22050 22050 22050 0
137 20250228 161800 7768626250 22050 22050 22050 22050 0
138 20250228 161700 7768626250 22050 22050 22050 22050 0
139 20250228 161600 7768626250 22050 22050 22050 22050 0
140 20250228 161500 7768626250 22050 22050 22050 22050 0
141 20250228 161400 7768626250 22050 22050 22050 22050 0
142 20250228 161300 7768626250 22050 22050 22050 22050 0
143 20250228 161200 7768626250 22050 22050 22050 22050 0
144 20250228 161100 7768626250 22050 22050 22050 22050 0
145 20250228 161000 7768626250 22050 22050 22050 22050 0
146 20250228 160900 7768626250 22050 22050 22050 22050 0
147 20250228 160800 7768626250 22050 22050 22050 22050 0
148 20250228 160700 7768626250 22050 22050 22050 22050 0
149 20250228 160600 7768626250 22050 22050 22050 22050 0
150 20250228 160500 7768626250 22050 22050 22050 22050 0
151 20250228 160400 7768626250 22050 22050 22050 22050 0
152 20250228 160300 7768626250 22050 22050 22050 22050 169586
153 20250228 160200 7768626250 22050 22050 22050 22050 0
154 20250228 160100 7768626250 22050 22050 22050 22050 0
155 20250228 160000 7768626250 22050 22050 22050 22050 0
156 20250228 155900 7768626250 22050 22050 22050 22050 0
157 20250228 155800 7768626250 22050 22050 22050 22050 0
158 20250228 155700 7768626250 22050 22050 22050 22050 0
159 20250228 155600 7768626250 22050 22050 22050 22050 0
160 20250228 155500 7768626250 22050 22050 22050 22050 0
161 20250228 155400 7768626250 22050 22050 22050 22050 0
162 20250228 155300 7768626250 22050 22050 22050 22050 0
163 20250228 155200 7768626250 22050 22050 22050 22050 0
164 20250228 155100 7768626250 22050 22050 22050 22050 0
165 20250228 155000 7768626250 22050 22050 22050 22050 0
166 20250228 154900 7768626250 22050 22050 22050 22050 0
167 20250228 154800 7768626250 22050 22050 22050 22050 0
168 20250228 154700 7768626250 22050 22050 22050 22050 0
169 20250228 154600 7768626250 22050 22050 22050 22050 0
170 20250228 154500 7768626250 22050 22050 22050 22050 0
171 20250228 154400 7768626250 22050 22050 22050 22050 0
172 20250228 154300 7768626250 22050 22050 22050 22050 0
173 20250228 154200 7768626250 22050 22050 22050 22050 0
174 20250228 154100 7768626250 22050 22050 22050 22050 0
175 20250228 154000 7768626250 22050 22050 22050 22050 0
176 20250228 153900 7768626250 22050 22050 22050 22050 0
177 20250228 153800 7768626250 22050 22050 22050 22050 0
178 20250228 153700 7768626250 22050 22050 22050 22050 0
179 20250228 153600 7768626250 22050 22050 22050 22050 0
180 20250228 153500 7768626250 22050 22050 22050 22050 0
181 20250228 153400 7768626250 22050 22050 22050 22050 0
182 20250228 153300 7768626250 22050 22050 22050 22050 169586
183 20250228 153200 7768626250 22050 22050 22050 22050 0
184 20250228 153100 7768626250 22050 22050 22050 22050 0
185 20250228 153000 7768626250 22050 22050 22050 22050 169586
186 20250228 152900 4029254950 22350 22350 22350 22350 0
187 20250228 152800 4029254950 22350 22350 22350 22350 0
188 20250228 152700 4029254950 22350 22350 22350 22350 0
189 20250228 152600 4029254950 22350 22350 22350 22350 0
190 20250228 152500 4029254950 22350 22350 22350 22350 0
191 20250228 152400 4029254950 22350 22350 22350 22350 0
192 20250228 152300 4029254950 22350 22350 22350 22350 0
193 20250228 152200 4029254950 22350 22350 22350 22350 0
194 20250228 152100 4029254950 22350 22350 22350 22350 0
195 20250228 152000 4029254950 22350 22350 22350 22350 0
196 20250228 151900 4029254950 22350 22350 22350 22300 275
197 20250228 151800 4023116550 22300 22300 22350 22300 107
198 20250228 151700 4020727400 22350 22300 22350 22300 12
199 20250228 151600 4020459700 22350 22350 22350 22300 29
200 20250228 151500 4019812050 22300 22300 22300 22300 65
201 20250228 151400 4018362550 22300 22300 22350 22300 337
202 20250228 151300 4010846700 22300 22300 22350 22300 38
203 20250228 151200 4009999000 22350 22350 22350 22300 1981
204 20250228 151100 3965746950 22350 22300 22350 22300 757
205 20250228 151000 3948858700 22300 22300 22350 22300 159
206 20250228 150900 3945306950 22300 22300 22350 22300 309
207 20250228 150800 3938413450 22350 22300 22350 22300 16
208 20250228 150700 3938056400 22300 22350 22400 22300 201
209 20250228 150600 3933562400 22350 22350 22400 22350 164
210 20250228 150500 3929889600 22350 22300 22400 22300 1144
211 20250228 150400 3904321300 22350 22300 22350 22300 953
212 20250228 150300 3883023100 22300 22300 22350 22300 172
213 20250228 150200 3879180650 22300 22300 22300 22300 13
214 20250228 150100 3878890750 22300 22300 22300 22300 13
215 20250228 150000 3878600850 22300 22300 22300 22300 227
216 20250228 145900 3873538750 22300 22300 22300 22300 11
217 20250228 145800 3873293450 22300 22350 22350 22300 321
218 20250228 145700 3866121550 22350 22350 22350 22350 79
219 20250228 145600 3864355900 22350 22300 22450 22300 2024
220 20250228 145500 3819057550 22300 22300 22350 22300 32
221 20250228 145400 3818343450 22300 22300 22350 22300 32
222 20250228 145300 3817629800 22300 22300 22300 22300 13
223 20250228 145200 3817339900 22300 22300 22300 22300 13
224 20250228 145100 3817050000 22300 22350 22350 22300 434
225 20250228 145000 3807351000 22350 22300 22350 22300 943
226 20250228 144900 3786275500 22350 22250 22350 22200 2103
227 20250228 144800 3739431000 22250 22200 22250 22200 16
228 20250228 144700 3739075750 22200 22200 22200 22150 273
229 20250228 144600 3733015200 22200 22200 22200 22150 40
230 20250228 144500 3732127750 22150 22150 22200 22150 53
231 20250228 144400 3730952350 22150 22250 22250 22150 11
232 20250228 144300 3730708100 22200 22200 22200 22200 29
233 20250228 144200 3730064300 22200 22200 22250 22200 46
234 20250228 144100 3729042450 22200 22200 22200 22200 638
235 20250228 144000 3714878850 22150 22150 22200 22150 126
236 20250228 143900 3712082850 22200 22200 22200 22150 156
237 20250228 143800 3708621800 22200 22200 22200 22150 118
238 20250228 143700 3706002750 22150 22200 22200 22150 66
239 20250228 143600 3704538150 22200 22150 22200 22150 549
240 20250228 143500 3692352800 22150 22150 22150 22150 34
241 20250228 143400 3691599700 22150 22150 22200 22150 176
242 20250228 143300 3687700600 22200 22200 22200 22150 23
243 20250228 143200 3687190550 22200 22150 22200 22150 27
244 20250228 143100 3686591750 22200 22150 22200 22150 14
245 20250228 143000 3686281600 22150 22200 22200 22150 23
246 20250228 142900 3685771600 22150 22150 22200 22150 376
247 20250228 142800 3677425800 22200 22200 22200 22200 82
248 20250228 142700 3675605400 22200 22200 22200 22150 951
249 20250228 142600 3654493850 22150 22150 22200 22150 117
250 20250228 142500 3651897050 22200 22200 22200 22150 125
251 20250228 142400 3649127300 22150 22150 22200 22150 123
252 20250228 142300 3646397850 22150 22200 22200 22150 45
253 20250228 142200 3645399500 22150 22200 22200 22150 33
254 20250228 142100 3644667500 22200 22150 22200 22150 1271
255 20250228 142000 3616457950 22150 22200 22200 22150 17
256 20250228 141900 3616081350 22150 22200 22200 22150 41
257 20250228 141800 3615172600 22150 22150 22150 22150 17
258 20250228 141700 3614796050 22150 22150 22150 22150 12
259 20250228 141600 3614530250 22150 22150 22150 22150 11
260 20250228 141500 3614286600 22150 22200 22200 22150 21
261 20250228 141400 3613821000 22150 22150 22200 22150 27
262 20250228 141300 3613222800 22200 22200 22200 22150 327
263 20250228 141200 3605964000 22200 22150 22200 22150 133
264 20250228 141100 3603011950 22150 22200 22200 22150 925
265 20250228 141000 3582477600 22150 22200 22200 22150 24
266 20250228 140900 3581945700 22150 22150 22200 22150 168
267 20250228 140800 3578217600 22150 22150 22200 22150 1827
268 20250228 140700 3537658800 22150 22150 22150 22150 17
269 20250228 140600 3537282250 22150 22150 22150 22150 104
270 20250228 140500 3534978650 22150 22200 22200 22150 390
271 20250228 140400 3526339900 22150 22150 22150 22150 528
272 20250228 140300 3514644700 22150 22150 22150 22150 11
273 20250228 140200 3514401050 22150 22150 22150 22150 26
274 20250228 140100 3513825150 22150 22200 22200 22150 16
275 20250228 140000 3513470700 22200 22150 22200 22150 50
276 20250228 135900 3512361300 22150 22150 22200 22150 113
277 20250228 135800 3509854300 22150 22200 22200 22150 71
278 20250228 135700 3508281100 22150 22150 22200 22150 58
279 20250228 135600 3506994850 22150 22250 22250 22150 2232
280 20250228 135500 3457403450 22250 22300 22300 22250 19
281 20250228 135400 3456980650 22250 22300 22300 22250 44
282 20250228 135300 3456001550 22300 22250 22300 22250 41
283 20250228 135200 3455089000 22250 22250 22250 22250 20
284 20250228 135100 3454644000 22250 22250 22250 22250 7
285 20250228 135000 3454488250 22250 22300 22300 22250 97
286 20250228 134900 3452327750 22250 22250 22250 22250 7
287 20250228 134800 3452172000 22250 22250 22250 22250 6
288 20250228 134700 3452038500 22250 22250 22250 22250 286
289 20250228 134600 3445675000 22250 22250 22250 22250 1
290 20250228 134500 3445652750 22250 22300 22300 22250 453
291 20250228 134400 3435550900 22250 22250 22250 22250 1
292 20250228 134300 3435528650 22300 22250 22300 22250 548
293 20250228 134200 3423335400 22250 22200 22250 22200 11
294 20250228 134100 3423090950 22200 22200 22200 22200 5
295 20250228 134000 3422979950 22250 22250 22250 22200 14
296 20250228 133900 3422668500 22200 22200 22250 22200 10
297 20250228 133800 3422446350 22250 22200 22250 22200 3
298 20250228 133700 3422379650 22250 22200 22250 22200 26
299 20250228 133600 3421801450 22200 22200 22200 22200 1
300 20250228 133500 3421779250 22200 22200 22200 22200 1
301 20250228 133400 3421757050 22200 22250 22250 22200 6
302 20250228 133300 3421623800 22250 22250 22300 22250 152
303 20250228 133200 3418241550 22250 22250 22250 22250 125
304 20250228 133100 3415460300 22300 22300 22300 22300 1
305 20250228 133000 3415438000 22300 22250 22300 22250 83
306 20250228 132900 3413590000 22250 22250 22250 22250 151
307 20250228 132800 3410230250 22200 22250 22300 22200 279
308 20250228 132700 3404023050 22250 22200 22250 22200 19
309 20250228 132600 3403600650 22200 22200 22200 22200 1
310 20250228 132500 3403578450 22250 22250 22250 22200 291
311 20250228 132400 3397111900 22250 22200 22250 22200 67
312 20250228 132300 3395621450 22200 22200 22200 22200 65
313 20250228 132200 3394178450 22250 22200 22250 22200 2
314 20250228 132100 3394134000 22200 22150 22200 22150 589
315 20250228 132000 3381058250 22200 22150 22200 22150 472
316 20250228 131900 3370603100 22150 22200 22200 22150 37
317 20250228 131800 3369782000 22200 22200 22200 22150 70
318 20250228 131700 3368228350 22200 22200 22200 22150 103
319 20250228 131600 3365941800 22200 22200 22200 22200 29
320 20250228 131500 3365298000 22150 22200 22200 22150 158
321 20250228 131400 3361791950 22150 22200 22200 22150 10
322 20250228 131300 3361570300 22200 22200 22200 22200 127
323 20250228 131200 3358750900 22200 22200 22200 22200 203
324 20250228 131100 3354244300 22200 22200 22200 22150 1030
325 20250228 131000 3331378600 22200 22150 22200 22150 6
326 20250228 130900 3331245500 22150 22150 22150 22150 7
327 20250228 130800 3331090450 22150 22150 22150 22150 7
328 20250228 130700 3330935400 22150 22150 22150 22150 108
329 20250228 130600 3328543200 22150 22150 22200 22150 306
330 20250228 130500 3321765100 22150 22200 22200 22150 12
331 20250228 130400 3321498800 22200 22200 22200 22200 559
332 20250228 130300 3309089000 22250 22200 22250 22200 473
333 20250228 130200 3298588100 22150 22150 22150 22150 1
334 20250228 130100 3298565950 22200 22200 22200 22150 2584
335 20250228 130000 3241230350 22200 22150 22200 22150 470
336 20250228 125900 3230819100 22200 22150 22200 22150 3
337 20250228 125800 3230752600 22200 22200 22200 22200 21
338 20250228 125700 3230286400 22150 22150 22150 22150 14
339 20250228 125600 3229976300 22200 22150 22200 22150 2
340 20250228 125500 3229931950 22200 22200 22200 22150 33
341 20250228 125400 3229199400 22200 22200 22200 22200 13
342 20250228 125300 3228910800 22150 22150 22150 22150 1
343 20250228 125200 3228888650 22150 22150 22150 22150 600
344 20250228 125100 3215598650 22150 22150 22150 22100 14
345 20250228 125000 3215288650 22150 22150 22150 22150 3
346 20250228 124900 3215222200 22100 22150 22150 22100 22
347 20250228 124800 3214734950 22100 22150 22150 22100 101
348 20250228 124700 3212497850 22150 22150 22150 22100 53
349 20250228 124600 3211323950 22100 22100 22100 22100 6
350 20250228 124500 3211191350 22100 22150 22150 22100 716
351 20250228 124400 3195337500 22100 22150 22150 22100 2
352 20250228 124300 3195293250 22100 22150 22150 22100 125
353 20250228 124200 3192524700 22100 22100 22100 22100 56
354 20250228 124100 3191287100 22100 22100 22150 22100 57
355 20250228 124000 3190026900 22100 22100 22100 22100 34
356 20250228 123900 3189275500 22150 22100 22150 22100 104
357 20250228 123800 3186977050 22100 22100 22100 22100 222
358 20250228 123700 3182070850 22100 22100 22200 22100 321
359 20250228 123600 3174974250 22100 22100 22100 22100 2438
360 20250228 123500 3121094450 22100 22100 22100 22050 203
361 20250228 123400 3116608200 22050 22150 22150 22050 12964
362 20250228 123300 2830068600 22200 22150 22200 22150 226
363 20250228 123200 2825051450 22200 22200 22200 22200 400
364 20250228 123100 2816171450 22150 22200 22200 22150 12
365 20250228 123000 2815905100 22150 22200 22200 22150 3
366 20250228 122900 2815838550 22200 22200 22200 22150 60
367 20250228 122800 2814506850 22200 22200 22200 22200 1
368 20250228 122700 2814484650 22150 22200 22200 22150 8
369 20250228 122600 2814307250 22150 22200 22200 22150 58
370 20250228 122500 2813019700 22200 22150 22200 22150 12
371 20250228 122400 2812753350 22150 22200 22200 22150 13
372 20250228 122300 2812464850 22200 22200 22200 22150 11
373 20250228 122200 2812220700 22150 22150 22150 22150 41
374 20250228 122100 2811312550 22200 22200 22200 22150 103
375 20250228 122000 2809026000 22200 22150 22200 22150 54
376 20250228 121900 2807827250 22200 22150 22200 22150 101
377 20250228 121800 2805590050 22150 22200 22200 22150 7
378 20250228 121700 2805434750 22150 22200 22200 22150 41
379 20250228 121600 2804525350 22200 22150 22200 22150 72
380 20250228 121500 2802927000 22200 22200 22200 22200 6
381 20250228 121400 2802793800 22150 22150 22150 22150 1
382 20250228 121300 2802771650 22150 22150 22150 22150 78
383 20250228 121200 2801043950 22200 22150 22200 22150 10
384 20250228 121100 2800822000 22200 22150 22200 22150 2
385 20250228 121000 2800777650 22150 22200 22200 22150 46
386 20250228 120900 2799756500 22200 22200 22200 22200 375
387 20250228 120800 2791431500 22200 22150 22200 22150 5
388 20250228 120700 2791320550 22200 22150 22200 22150 52
389 20250228 120600 2790166200 22200 22200 22200 22200 3
390 20250228 120500 2790099600 22150 22150 22150 22150 1
391 20250228 120400 2790077450 22200 22200 22200 22150 129
392 20250228 120300 2787219750 22250 22250 22250 22250 0
393 20250228 120200 2787219750 22250 22200 22250 22200 107
394 20250228 120100 2784842050 22200 22200 22200 22200 35
395 20250228 120000 2784065050 22200 22200 22200 22200 2405
396 20250228 115900 2730674050 22200 22200 22200 22150 6
397 20250228 115800 2730541000 22200 22150 22200 22150 2422
398 20250228 115700 2676882950 22200 22250 22250 22200 2487
399 20250228 115600 2621671200 22250 22250 22250 22200 3
400 20250228 115500 2621604500 22250 22200 22250 22200 2
401 20250228 115400 2621560050 22200 22250 22250 22200 751
402 20250228 115300 2604857750 22250 22250 22250 22250 2299
403 20250228 115200 2553705000 22250 22250 22250 22200 29
404 20250228 115100 2553059800 22250 22200 22250 22200 4
405 20250228 115000 2552970850 22200 22200 22200 22200 18
406 20250228 114900 2552571250 22250 22250 22250 22250 5
407 20250228 114800 2552460000 22250 22200 22250 22200 2
408 20250228 114700 2552415550 22200 22250 22250 22200 14
409 20250228 114600 2552104250 22250 22200 22250 22200 5
410 20250228 114500 2551993100 22250 22250 22250 22250 0
411 20250228 114400 2551993100 22250 22250 22250 22200 9
412 20250228 114300 2551793000 22200 22200 22250 22200 47
413 20250228 114200 2550749550 22200 22250 22250 22200 31
414 20250228 114100 2550059850 22250 22250 22250 22250 2
415 20250228 114000 2550015350 22200 22250 22250 22200 171
416 20250228 113900 2546219000 22200 22200 22200 22200 1
417 20250228 113800 2546196800 22250 22300 22300 22250 4
418 20250228 113700 2546107700 22300 22250 22300 22200 859
419 20250228 113600 2526990750 22300 22300 22300 22300 4
420 20250228 113500 2526901550 22250 22250 22250 22250 1
421 20250228 113400 2526879300 22250 22250 22250 22250 122
422 20250228 113300 2524164800 22250 22250 22250 22200 12
423 20250228 113200 2523897850 22250 22250 22250 22250 53
424 20250228 113100 2522718600 22200 22250 22250 22200 51
425 20250228 113000 2521583900 22250 22200 22250 22200 22
426 20250228 112900 2521095450 22200 22200 22250 22200 871
427 20250228 112800 2501759100 22200 22200 22200 22200 48
428 20250228 112700 2500693500 22200 22200 22200 22150 136
429 20250228 112600 2497674350 22200 22250 22250 22200 124
430 20250228 112500 2494921500 22200 22250 22250 22200 502
431 20250228 112400 2483777050 22200 22150 22200 22150 897
432 20250228 112300 2463863700 22200 22200 22200 22150 333
433 20250228 112200 2456471600 22200 22200 22200 22150 791
434 20250228 112100 2438911450 22150 22250 22250 22150 1286
435 20250228 112000 2410358100 22300 22250 22300 22250 30
436 20250228 111900 2409689150 22200 22200 22200 22200 0
437 20250228 111800 2409689150 22200 22150 22200 22150 1317
438 20250228 111700 2380452700 22200 22150 22200 22150 897
439 20250228 111600 2360584050 22200 22200 22200 22150 4
440 20250228 111500 2360495300 22200 22200 22200 22200 36
441 20250228 111400 2359696100 22200 22200 22200 22200 97
442 20250228 111300 2357542700 22150 22150 22200 22100 3248
443 20250228 111200 2285614000 22200 22200 22200 22150 2597
444 20250228 111100 2228083600 22200 22200 22250 22200 5653
445 20250228 111000 2102581300 22250 22250 22300 22250 78
446 20250228 110900 2100845750 22250 22250 22300 22250 180
447 20250228 110800 2096840700 22250 22250 22300 22250 246
448 20250228 110700 2091362200 22250 22250 22250 22250 229
449 20250228 110600 2086266950 22250 22250 22250 22250 68
450 20250228 110500 2084753950 22250 22250 22250 22200 1336
451 20250228 110400 2055042550 22200 22200 22200 22200 76
452 20250228 110300 2053355350 22200 22250 22300 22200 753
453 20250228 110200 2036633350 22250 22250 22250 22250 1136
454 20250228 110100 2011357350 22250 22250 22300 22250 12
455 20250228 110000 2011090300 22250 22250 22250 22250 82
456 20250228 105900 2009265800 22250 22250 22250 22250 383
457 20250228 105800 2000744050 22250 22250 22300 22250 409
458 20250228 105700 1991640800 22250 22300 22300 22250 863
459 20250228 105600 1972438800 22300 22300 22300 22250 1334
460 20250228 105500 1942744600 22300 22300 22300 22300 130
461 20250228 105400 1939845600 22300 22300 22300 22300 27
462 20250228 105300 1939243500 22300 22250 22300 22250 68
463 20250228 105200 1937730450 22250 22250 22300 22250 2034
464 20250228 105100 1892473750 22250 22350 22350 22250 2598
465 20250228 105000 1834585250 22350 22300 22350 22300 304
466 20250228 104900 1827794650 22350 22300 22350 22300 426
467 20250228 104800 1818289800 22300 22300 22300 22300 31
468 20250228 104700 1817598500 22350 22300 22350 22300 335
469 20250228 104600 1810127850 22300 22300 22300 22250 893
470 20250228 104500 1790254350 22300 22300 22350 22300 211
471 20250228 104400 1785549000 22300 22350 22350 22300 1742
472 20250228 104300 1746700850 22350 22300 22350 22300 52
473 20250228 104200 1745540700 22300 22300 22350 22300 152
474 20250228 104100 1742151050 22300 22350 22350 22300 158
475 20250228 104000 1738626650 22300 22350 22350 22300 167
476 20250228 103900 1734900550 22350 22400 22400 22350 125
477 20250228 103800 1732105700 22350 22350 22400 22350 14
478 20250228 103700 1731792500 22350 22350 22350 22350 40
479 20250228 103600 1730898500 22350 22300 22350 22300 224
480 20250228 103500 1725900800 22300 22300 22300 22250 793
481 20250228 103400 1708235300 22300 22300 22300 22250 503
482 20250228 103300 1697029750 22300 22250 22300 22250 496
483 20250228 103200 1685971300 22250 22300 22300 22250 694
484 20250228 103100 1670524350 22300 22250 22300 22250 514
485 20250228 103000 1659087750 22300 22350 22350 22250 3408
486 20250228 102900 1583208650 22300 22400 22400 22300 7032
487 20250228 102800 1426180400 22400 22400 22400 22350 951
488 20250228 102700 1404897700 22350 22350 22400 22350 393
489 20250228 102600 1396112150 22400 22450 22450 22350 3826
490 20250228 102500 1310414700 22450 22450 22450 22450 52
491 20250228 102400 1309247300 22400 22450 22450 22400 523
492 20250228 102300 1297530950 22450 22450 22450 22400 306
493 20250228 102200 1290675600 22450 22450 22450 22450 251
494 20250228 102100 1285040650 22400 22400 22400 22400 493
495 20250228 102000 1273997450 22450 22450 22450 22400 872
496 20250228 101900 1254445000 22450 22450 22450 22450 348
497 20250228 101800 1246632400 22500 22450 22500 22450 849
498 20250228 101700 1227567350 22450 22500 22500 22400 2699
499 20250228 101600 1166974250 22500 22500 22500 22500 210
500 20250228 101500 1162249250 22500 22500 22500 22500 187
501 20250228 101400 1158041750 22500 22500 22550 22500 1178
502 20250228 101300 1131536700 22500 22550 22550 22500 81
503 20250228 101200 1129714100 22500 22550 22550 22500 857
504 20250228 101100 1110431250 22500 22500 22500 22450 945
505 20250228 101000 1089171900 22500 22500 22500 22500 312
506 20250228 100900 1082151900 22450 22450 22500 22450 1025
507 20250228 100800 1059136900 22450 22500 22500 22450 578
508 20250228 100700 1046131950 22500 22450 22500 22450 3357
509 20250228 100600 970719500 22500 22550 22550 22500 2037
510 20250228 100500 924885550 22550 22550 22550 22500 1032
511 20250228 100400 901640050 22550 22550 22550 22550 16
512 20250228 100300 901279250 22550 22550 22550 22550 706
513 20250228 100200 885358950 22550 22550 22550 22550 26
514 20250228 100100 884772650 22550 22550 22550 22500 1144
515 20250228 100000 858987000 22550 22550 22550 22500 1176
516 20250228 095900 832520900 22550 22500 22550 22500 2263
517 20250228 095800 781594350 22550 22500 22600 22500 1185
518 20250228 095700 754892550 22550 22550 22600 22500 1113
519 20250228 095600 729820850 22550 22600 22600 22550 1227
520 20250228 095500 702151900 22550 22600 22600 22550 581
521 20250228 095400 689044250 22600 22600 22600 22550 726
522 20250228 095300 672639300 22650 22650 22650 22600 186
523 20250228 095200 668434800 22650 22650 22650 22600 1014
524 20250228 095100 645517700 22650 22650 22700 22600 553
525 20250228 095000 633018950 22650 22650 22700 22650 931
526 20250228 094900 611931300 22700 22650 22700 22650 125
527 20250228 094800 609099250 22750 22700 22800 22650 6297
528 20250228 094700 466216050 22700 22750 22750 22700 2421
529 20250228 094600 411197750 22750 22700 22750 22700 505
530 20250228 094500 399733750 22750 22750 22750 22750 54
531 20250228 094400 398505250 22750 22800 22800 22700 813
532 20250228 094300 380035350 22800 22800 22800 22800 4
533 20250228 094200 379944150 22750 22800 22800 22750 4457
534 20250228 094100 278431650 22850 22900 22900 22800 1083
535 20250228 094000 253709150 22900 22900 22900 22900 22
536 20250228 093900 253205350 22850 22900 22900 22850 5
537 20250228 093800 253091000 22900 22900 22900 22900 4
538 20250228 093700 252999400 22900 22900 22900 22900 17
539 20250228 093600 252610100 22900 22900 22900 22900 5
540 20250228 093500 252495600 22900 22900 22900 22900 4
541 20250228 093400 252404000 22900 22900 22900 22850 203
542 20250228 093300 247765300 22900 22900 22900 22900 153
543 20250228 093200 244261600 22900 22850 22900 22850 136
544 20250228 093100 241153200 22850 22850 22850 22850 123
545 20250228 093000 238342650 22850 22850 22850 22800 109
546 20250228 092900 235857000 22850 22850 22900 22850 331
547 20250228 092800 228293600 22900 22900 22900 22900 1
548 20250228 092700 228270700 22900 22850 22900 22850 3
549 20250228 092600 228202050 22900 22900 22900 22900 4
550 20250228 092500 228110450 22800 22850 22850 22800 100
551 20250228 092400 225828650 22800 22850 22850 22800 86
552 20250228 092300 223865800 22850 22900 22900 22850 13
553 20250228 092200 223568150 22850 22850 22850 22850 305
554 20250228 092100 216598900 22900 22900 22900 22900 1
555 20250228 092000 216576000 22850 22850 22850 22850 88
556 20250228 091900 214565200 22850 22900 22900 22800 449
557 20250228 091800 204292300 22900 22850 22900 22850 376
558 20250228 091700 195700650 22850 22850 22850 22850 20
559 20250228 091600 195243650 22800 22800 22800 22800 570
560 20250228 091500 182247650 22850 22800 22850 22800 1450
561 20250228 091400 149187600 22800 22800 22900 22800 269
562 20250228 091300 143054200 22850 22850 22850 22850 63
563 20250228 091200 141614650 22850 22850 22850 22850 1292
564 20250228 091100 112092450 22900 22900 22900 22850 112
565 20250228 091000 109528150 22900 22900 22900 22900 81
566 20250228 090900 107673250 22900 22900 22900 22900 2
567 20250228 090800 107627450 22900 22900 22900 22900 374
568 20250228 090700 99062850 22900 22850 22900 22850 43
569 20250228 090600 98078700 22850 22900 22900 22850 52
570 20250228 090500 96888000 22900 22850 22900 22850 163
571 20250228 090400 93158450 22850 22850 22850 22800 218
572 20250228 090300 88177700 22850 22850 22850 22800 1331
573 20250228 090200 57779350 22850 22850 22850 22850 451
574 20250228 090100 47474000 22900 22900 23000 22800 353
575 20250228 090000 39398400 22950 23100 23100 22900 1712

1
001060/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250226,11819,23285930,274200800,540233576000,0.05
20250225,11779,23285930,272094900,537904983000,0.05
20250224,11779,23285930,268561200,530919204000,0.05
20250221,11629,23285930,269211350,539069279500,0.05
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250226 11819 23285930 274200800 540233576000 0.05
3 20250225 11779 23285930 272094900 537904983000 0.05
4 20250224 11779 23285930 268561200 530919204000 0.05
5 20250221 11629 23285930 269211350 539069279500 0.05