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

Update 2025-02-21 3736 candle_min

Browse Source
This commit is contained in:
ened
2025-02-21 22:07:43 +09:00
parent b570a56dbb
commit 1770261e8a
3736 changed files with 1844255 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

577
001530/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,577 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,183500,1839574500,47000,47000,47000,47000,1371
20250221,183400,1839574500,47000,47000,47000,47000,0
20250221,183300,1839574500,47000,47000,47000,47000,0
20250221,183200,1839574500,47000,47000,47000,47000,0
20250221,183100,1839574500,47000,47000,47000,47000,0
20250221,183000,1839574500,47000,47000,47000,47000,0
20250221,182900,1839574500,47000,47000,47000,47000,0
20250221,182800,1839574500,47000,47000,47000,47000,0
20250221,182700,1839574500,47000,47000,47000,47000,0
20250221,182600,1839574500,47000,47000,47000,47000,0
20250221,182500,1839574500,47000,47000,47000,47000,0
20250221,182400,1839574500,47000,47000,47000,47000,0
20250221,182300,1839574500,47000,47000,47000,47000,0
20250221,182200,1839574500,47000,47000,47000,47000,0
20250221,182100,1839574500,47000,47000,47000,47000,0
20250221,182000,1839574500,47000,47000,47000,47000,0
20250221,181900,1839574500,47000,47000,47000,47000,0
20250221,181800,1839574500,47000,47000,47000,47000,0
20250221,181700,1839574500,47000,47000,47000,47000,0
20250221,181600,1839574500,47000,47000,47000,47000,0
20250221,181500,1839574500,47000,47000,47000,47000,0
20250221,181400,1839574500,47000,47000,47000,47000,0
20250221,181300,1839574500,47000,47000,47000,47000,0
20250221,181200,1839574500,47000,47000,47000,47000,0
20250221,181100,1839574500,47000,47000,47000,47000,0
20250221,181000,1839574500,47000,47000,47000,47000,0
20250221,180900,1839574500,47000,47000,47000,47000,0
20250221,180800,1839574500,47000,47000,47000,47000,0
20250221,180700,1839574500,47000,47000,47000,47000,0
20250221,180600,1839574500,47000,47000,47000,47000,0
20250221,180500,1839574500,47000,47000,47000,47000,1371
20250221,180400,1839574500,47000,47000,47000,47000,0
20250221,180300,1839574500,47000,47000,47000,47000,0
20250221,180200,1839574500,47000,47000,47000,47000,0
20250221,180100,1839574500,47000,47000,47000,47000,0
20250221,180000,1839574500,47000,47000,47000,47000,0
20250221,175900,1839574500,47000,47000,47000,47000,0
20250221,175800,1839574500,47000,47000,47000,47000,0
20250221,175700,1839574500,47000,47000,47000,47000,0
20250221,175600,1839574500,47000,47000,47000,47000,0
20250221,175500,1839574500,47000,47000,47000,47000,0
20250221,175400,1839574500,47000,47000,47000,47000,0
20250221,175300,1839574500,47000,47000,47000,47000,0
20250221,175200,1839574500,47000,47000,47000,47000,0
20250221,175100,1839574500,47000,47000,47000,47000,0
20250221,175000,1839574500,47000,47000,47000,47000,0
20250221,174900,1839574500,47000,47000,47000,47000,0
20250221,174800,1839574500,47000,47000,47000,47000,0
20250221,174700,1839574500,47000,47000,47000,47000,0
20250221,174600,1839574500,47000,47000,47000,47000,0
20250221,174500,1839574500,47000,47000,47000,47000,0
20250221,174400,1839574500,47000,47000,47000,47000,0
20250221,174300,1839574500,47000,47000,47000,47000,0
20250221,174200,1839574500,47000,47000,47000,47000,0
20250221,174100,1839574500,47000,47000,47000,47000,0
20250221,174000,1839574500,47000,47000,47000,47000,0
20250221,173900,1839574500,47000,47000,47000,47000,0
20250221,173800,1839574500,47000,47000,47000,47000,0
20250221,173700,1839574500,47000,47000,47000,47000,0
20250221,173600,1839574500,47000,47000,47000,47000,0
20250221,173500,1839574500,47000,47000,47000,47000,1371
20250221,173400,1839574500,47000,47000,47000,47000,0
20250221,173300,1839574500,47000,47000,47000,47000,0
20250221,173200,1839574500,47000,47000,47000,47000,0
20250221,173100,1839574500,47000,47000,47000,47000,0
20250221,173000,1839574500,47000,47000,47000,47000,0
20250221,172900,1839574500,47000,47000,47000,47000,0
20250221,172800,1839574500,47000,47000,47000,47000,0
20250221,172700,1839574500,47000,47000,47000,47000,0
20250221,172600,1839574500,47000,47000,47000,47000,0
20250221,172500,1839574500,47000,47000,47000,47000,0
20250221,172400,1839574500,47000,47000,47000,47000,0
20250221,172300,1839574500,47000,47000,47000,47000,0
20250221,172200,1839574500,47000,47000,47000,47000,0
20250221,172100,1839574500,47000,47000,47000,47000,0
20250221,172000,1839574500,47000,47000,47000,47000,0
20250221,171900,1839574500,47000,47000,47000,47000,0
20250221,171800,1839574500,47000,47000,47000,47000,0
20250221,171700,1839574500,47000,47000,47000,47000,0
20250221,171600,1839574500,47000,47000,47000,47000,0
20250221,171500,1839574500,47000,47000,47000,47000,0
20250221,171400,1839574500,47000,47000,47000,47000,0
20250221,171300,1839574500,47000,47000,47000,47000,0
20250221,171200,1839574500,47000,47000,47000,47000,0
20250221,171100,1839574500,47000,47000,47000,47000,0
20250221,171000,1839574500,47000,47000,47000,47000,0
20250221,170900,1839574500,47000,47000,47000,47000,0
20250221,170800,1839574500,47000,47000,47000,47000,0
20250221,170700,1839574500,47000,47000,47000,47000,0
20250221,170600,1839574500,47000,47000,47000,47000,0
20250221,170500,1839574500,47000,47000,47000,47000,1371
20250221,170400,1839574500,47000,47000,47000,47000,0
20250221,170300,1839574500,47000,47000,47000,47000,0
20250221,170200,1839574500,47000,47000,47000,47000,0
20250221,170100,1839574500,47000,47000,47000,47000,0
20250221,170000,1839574500,47000,47000,47000,47000,0
20250221,165900,1839574500,47000,47000,47000,47000,0
20250221,165800,1839574500,47000,47000,47000,47000,0
20250221,165700,1839574500,47000,47000,47000,47000,0
20250221,165600,1839574500,47000,47000,47000,47000,0
20250221,165500,1839574500,47000,47000,47000,47000,0
20250221,165400,1839574500,47000,47000,47000,47000,0
20250221,165300,1839574500,47000,47000,47000,47000,0
20250221,165200,1839574500,47000,47000,47000,47000,0
20250221,165100,1839574500,47000,47000,47000,47000,0
20250221,165000,1839574500,47000,47000,47000,47000,0
20250221,164900,1839574500,47000,47000,47000,47000,0
20250221,164800,1839574500,47000,47000,47000,47000,0
20250221,164700,1839574500,47000,47000,47000,47000,0
20250221,164600,1839574500,47000,47000,47000,47000,0
20250221,164500,1839574500,47000,47000,47000,47000,0
20250221,164400,1839574500,47000,47000,47000,47000,0
20250221,164300,1839574500,47000,47000,47000,47000,0
20250221,164200,1839574500,47000,47000,47000,47000,0
20250221,164100,1839574500,47000,47000,47000,47000,0
20250221,164000,1839574500,47000,47000,47000,47000,0
20250221,163900,1839574500,47000,47000,47000,47000,0
20250221,163800,1839574500,47000,47000,47000,47000,0
20250221,163700,1839574500,47000,47000,47000,47000,0
20250221,163600,1839574500,47000,47000,47000,47000,0
20250221,163500,1839574500,47000,47000,47000,47000,1371
20250221,163400,1839574500,47000,47000,47000,47000,0
20250221,163300,1839574500,47000,47000,47000,47000,0
20250221,163200,1839574500,47000,47000,47000,47000,0
20250221,163100,1839574500,47000,47000,47000,47000,0
20250221,163000,1839574500,47000,47000,47000,47000,0
20250221,162900,1839574500,47000,47000,47000,47000,0
20250221,162800,1839574500,47000,47000,47000,47000,0
20250221,162700,1839574500,47000,47000,47000,47000,0
20250221,162600,1839574500,47000,47000,47000,47000,0
20250221,162500,1839574500,47000,47000,47000,47000,0
20250221,162400,1839574500,47000,47000,47000,47000,0
20250221,162300,1839574500,47000,47000,47000,47000,0
20250221,162200,1839574500,47000,47000,47000,47000,0
20250221,162100,1839574500,47000,47000,47000,47000,0
20250221,162000,1839574500,47000,47000,47000,47000,0
20250221,161900,1839574500,47000,47000,47000,47000,0
20250221,161800,1839574500,47000,47000,47000,47000,0
20250221,161700,1839574500,47000,47000,47000,47000,0
20250221,161600,1839574500,47000,47000,47000,47000,0
20250221,161500,1839574500,47000,47000,47000,47000,0
20250221,161400,1839574500,47000,47000,47000,47000,0
20250221,161300,1839574500,47000,47000,47000,47000,0
20250221,161200,1839574500,47000,47000,47000,47000,0
20250221,161100,1839574500,47000,47000,47000,47000,0
20250221,161000,1839574500,47000,47000,47000,47000,0
20250221,160900,1839574500,47000,47000,47000,47000,0
20250221,160800,1839574500,47000,47000,47000,47000,0
20250221,160700,1839574500,47000,47000,47000,47000,0
20250221,160600,1839574500,47000,47000,47000,47000,0
20250221,160500,1839574500,47000,47000,47000,47000,1371
20250221,160400,1839574500,47000,47000,47000,47000,0
20250221,160300,1839574500,47000,47000,47000,47000,0
20250221,160200,1839574500,47000,47000,47000,47000,0
20250221,160100,1839574500,47000,47000,47000,47000,0
20250221,160000,1839574500,47000,47000,47000,47000,0
20250221,155900,1839574500,47000,47000,47000,47000,0
20250221,155800,1839574500,47000,47000,47000,47000,0
20250221,155700,1839574500,47000,47000,47000,47000,0
20250221,155600,1839574500,47000,47000,47000,47000,0
20250221,155500,1839574500,47000,47000,47000,47000,0
20250221,155400,1839574500,47000,47000,47000,47000,0
20250221,155300,1839574500,47000,47000,47000,47000,0
20250221,155200,1839574500,47000,47000,47000,47000,0
20250221,155100,1839574500,47000,47000,47000,47000,0
20250221,155000,1839574500,47000,47000,47000,47000,0
20250221,154900,1839574500,47000,47000,47000,47000,0
20250221,154800,1839574500,47000,47000,47000,47000,0
20250221,154700,1839574500,47000,47000,47000,47000,0
20250221,154600,1839574500,47000,47000,47000,47000,0
20250221,154500,1839574500,47000,47000,47000,47000,0
20250221,154400,1839574500,47000,47000,47000,47000,0
20250221,154300,1839574500,47000,47000,47000,47000,0
20250221,154200,1839574500,47000,47000,47000,47000,0
20250221,154100,1839574500,47000,47000,47000,47000,0
20250221,154000,1839574500,47000,47000,47000,47000,0
20250221,153900,1839574500,47000,47000,47000,47000,0
20250221,153800,1839574500,47000,47000,47000,47000,0
20250221,153700,1839574500,47000,47000,47000,47000,0
20250221,153600,1839574500,47000,47000,47000,47000,0
20250221,153500,1839574500,47000,47000,47000,47000,1371
20250221,153400,1839574500,47000,47000,47000,47000,0
20250221,153300,1839574500,47000,47000,47000,47000,0
20250221,153200,1839574500,47000,47000,47000,47000,0
20250221,153100,1839574500,47000,47000,47000,47000,0
20250221,153000,1839574500,47000,47000,47000,47000,1371
20250221,152900,1775137500,46900,46900,46900,46900,0
20250221,152800,1775137500,46900,46900,46900,46900,0
20250221,152700,1775137500,46900,46900,46900,46900,0
20250221,152600,1775137500,46900,46900,46900,46900,0
20250221,152500,1775137500,46900,46900,46900,46900,0
20250221,152400,1775137500,46900,46900,46900,46900,0
20250221,152300,1775137500,46900,46900,46900,46900,0
20250221,152200,1775137500,46900,46900,46900,46900,0
20250221,152100,1775137500,46900,46900,46900,46900,0
20250221,152000,1775137500,46900,46900,46900,46900,0
20250221,151900,1775137500,46900,47000,47000,46900,164
20250221,151800,1767434200,47000,47000,47000,46900,89
20250221,151700,1763252400,47000,47000,47000,46900,35
20250221,151600,1761608600,47000,47000,47000,46900,872
20250221,151500,1720684750,47000,47000,47000,47000,54
20250221,151400,1718146750,47000,47050,47050,47000,174
20250221,151300,1709967500,47050,47050,47050,47050,184
20250221,151200,1701310300,47050,47050,47050,47050,59
20250221,151100,1698534350,47050,47000,47050,47000,50
20250221,151000,1696182050,47000,47000,47000,47000,71
20250221,150900,1692845050,47000,47000,47000,47000,111
20250221,150800,1687628050,47000,47000,47000,47000,84
20250221,150700,1683680050,47000,47000,47000,47000,316
20250221,150600,1668828050,46950,47000,47000,46950,39
20250221,150500,1666995950,47000,47000,47000,47000,83
20250221,150400,1663094950,47000,47000,47000,46950,128
20250221,150300,1657082950,46950,47000,47000,46950,66
20250221,150200,1653981200,47000,47000,47000,47000,56
20250221,150100,1651349200,47000,47000,47000,47000,42
20250221,150000,1649375200,47000,47000,47000,47000,8
20250221,145900,1648999200,47000,47000,47000,47000,67
20250221,145800,1645850200,47000,47000,47000,47000,51
20250221,145700,1643453200,47000,47000,47000,47000,40
20250221,145600,1641573200,47000,47000,47000,47000,64
20250221,145500,1638565200,47000,47000,47000,47000,46
20250221,145400,1636403200,47000,47000,47000,47000,42
20250221,145300,1634429200,47000,47000,47000,47000,58
20250221,145200,1631703200,47000,47000,47000,47000,39
20250221,145100,1629870200,47000,46950,47000,46950,302
20250221,145000,1615689250,46950,46950,46950,46900,180
20250221,144900,1607245450,46950,46950,46950,46950,6
20250221,144800,1606963750,46950,46950,46950,46950,10
20250221,144700,1606494250,46950,46950,46950,46950,71
20250221,144600,1603160800,46950,46950,46950,46950,11
20250221,144500,1602644350,46950,46950,46950,46950,221
20250221,144400,1592268400,46950,46950,46950,46950,3
20250221,144300,1592127550,46950,46950,46950,46950,39
20250221,144200,1590296500,46950,46950,46950,46950,9
20250221,144100,1589873950,46950,47000,47000,46950,398
20250221,144000,1571187550,47000,47000,47000,47000,50
20250221,143900,1568837550,47000,47000,47000,47000,5
20250221,143800,1568602550,46950,47000,47000,46950,79
20250221,143700,1564893250,47000,47000,47000,47000,39
20250221,143600,1563060250,47000,47000,47000,47000,40
20250221,143500,1561180250,47000,47000,47000,47000,21
20250221,143400,1560193250,47000,47000,47000,47000,0
20250221,143300,1560193250,47000,47000,47050,47000,811
20250221,143200,1522072850,47000,47000,47000,47000,5
20250221,143100,1521837850,47000,47000,47000,47000,109
20250221,143000,1516714850,47000,47000,47000,47000,64
20250221,142900,1513706850,47000,47000,47000,47000,43
20250221,142800,1511685850,47000,47000,47000,47000,57
20250221,142700,1509006850,47000,47000,47000,47000,61
20250221,142600,1506139850,47000,47000,47000,47000,44
20250221,142500,1504071850,47000,47000,47000,47000,95
20250221,142400,1499606850,47000,47000,47000,47000,14
20250221,142300,1498948850,47000,47000,47000,46950,75
20250221,142200,1495424100,47000,47000,47000,47000,21
20250221,142100,1494437100,47000,47000,47000,47000,35
20250221,142000,1492792100,47000,47000,47000,47000,39
20250221,141900,1490959100,47000,46950,47000,46950,83
20250221,141800,1487058300,46950,46950,46950,46950,141
20250221,141700,1480438350,46950,46950,46950,46950,13
20250221,141600,1479828000,46950,46950,46950,46900,29
20250221,141500,1478466550,46950,46950,46950,46950,66
20250221,141400,1475367850,46950,46950,46950,46950,537
20250221,141300,1450155700,46950,46950,46950,46950,10
20250221,141200,1449686200,46950,46950,46950,46950,108
20250221,141100,1444615600,46950,46950,46950,46950,29
20250221,141000,1443254050,46950,46950,46950,46950,10
20250221,140900,1442784550,46950,46950,46950,46950,55
20250221,140800,1440202300,46950,46900,46950,46900,9
20250221,140700,1439779800,46950,46950,46950,46950,11
20250221,140600,1439263350,46900,46950,46950,46900,108
20250221,140500,1434197750,46950,46950,46950,46900,51
20250221,140400,1431803450,46900,46950,46950,46900,13
20250221,140300,1431193500,46950,46900,46950,46900,633
20250221,140200,1401505550,46900,46900,46900,46900,114
20250221,140100,1396158950,46850,46850,46900,46850,154
20250221,140000,1388943800,46900,46850,46900,46850,113
20250221,135900,1383648450,46900,46900,46900,46900,26
20250221,135800,1382429050,46900,46900,46900,46900,10
20250221,135700,1381960050,46900,46900,46900,46900,11
20250221,135600,1381444150,46900,46900,46900,46900,68
20250221,135500,1378254950,46900,46900,46900,46900,5
20250221,135400,1378020450,46900,46900,46900,46900,65
20250221,135300,1374971950,46900,46900,46900,46900,28
20250221,135200,1373658750,46900,46900,46900,46900,10
20250221,135100,1373189750,46900,46850,46900,46850,17
20250221,135000,1372393050,46850,46850,46850,46850,84
20250221,134900,1368457650,46850,46850,46850,46850,35
20250221,134800,1366817900,46850,46850,46850,46850,24
20250221,134700,1365693500,46850,46850,46850,46850,96
20250221,134600,1361195900,46850,46850,46850,46850,480
20250221,134500,1338707900,46850,46850,46850,46850,10
20250221,134400,1338239400,46850,46850,46850,46850,5
20250221,134300,1338005150,46850,46850,46850,46800,11
20250221,134200,1337489850,46850,46850,46850,46850,5
20250221,134100,1337255600,46850,46850,46850,46850,5
20250221,134000,1337021350,46850,46800,46850,46800,192
20250221,133900,1328035250,46850,46850,46850,46850,46
20250221,133800,1325880150,46850,46850,46850,46800,196
20250221,133700,1316704350,46850,46850,46850,46850,11
20250221,133600,1316189000,46850,46850,46850,46850,10
20250221,133500,1315720500,46850,46850,46850,46850,10
20250221,133400,1315252000,46850,46850,46850,46850,10
20250221,133300,1314783500,46850,46850,46850,46850,10
20250221,133200,1314315000,46850,46850,46850,46850,161
20250221,133100,1306772150,46850,46750,46850,46750,37
20250221,133000,1305041050,46850,46800,46850,46800,49
20250221,132900,1302747450,46850,46800,46850,46800,127
20250221,132800,1296803350,46850,46850,46850,46850,155
20250221,132700,1289541600,46850,46850,46850,46850,10
20250221,132600,1289073100,46850,46850,46850,46850,14
20250221,132500,1288417200,46850,46850,46850,46850,13
20250221,132400,1287808150,46800,46850,46850,46800,55
20250221,132300,1285233900,46850,46850,46850,46850,10
20250221,132200,1284765400,46850,46850,46850,46850,5
20250221,132100,1284531150,46800,46850,46850,46800,83
20250221,132000,1280645000,46800,46800,46800,46800,60
20250221,131900,1277837000,46800,46800,46800,46800,100
20250221,131800,1273157000,46800,46800,46800,46800,100
20250221,131700,1268477000,46850,46850,46850,46850,22
20250221,131600,1267446300,46850,46850,46850,46850,0
20250221,131500,1267446300,46850,46850,46850,46850,33
20250221,131400,1265900250,46850,46850,46850,46850,0
20250221,131300,1265900250,46850,46850,46850,46850,0
20250221,131200,1265900250,46850,46800,46850,46800,22
20250221,131100,1264870400,46800,46800,46800,46800,33
20250221,131000,1263326000,46800,46800,46800,46800,3
20250221,130900,1263185600,46800,46800,46800,46800,53
20250221,130800,1260705200,46850,46850,46850,46850,0
20250221,130700,1260705200,46850,46800,46850,46750,156
20250221,130600,1253400900,46800,46800,46800,46800,105
20250221,130500,1248486900,46850,46850,46850,46850,34
20250221,130400,1246894000,46800,46800,46800,46800,5
20250221,130300,1246660000,46800,46800,46800,46800,19
20250221,130200,1245770800,46800,46800,46800,46800,0
20250221,130100,1245770800,46800,46750,46800,46750,161
20250221,130000,1238236850,46800,46800,46800,46800,32
20250221,125900,1236739250,46800,46800,46800,46800,0
20250221,125800,1236739250,46800,46800,46800,46800,460
20250221,125700,1215211250,46800,46800,46800,46800,133
20250221,125600,1208986850,46800,46850,46850,46800,34
20250221,125500,1207394000,46850,46850,46850,46850,3
20250221,125400,1207253450,46800,46850,46850,46800,32
20250221,125300,1205755800,46800,46800,46800,46800,30
20250221,125200,1204351800,46850,46850,46850,46800,139
20250221,125100,1197842200,46850,46850,46850,46850,0
20250221,125000,1197842200,46850,46800,46850,46800,35
20250221,124900,1196204050,46850,46850,46850,46850,3
20250221,124800,1196063500,46850,46850,46850,46850,3
20250221,124700,1195922950,46850,46800,46850,46750,392
20250221,124600,1177587950,46850,46850,46850,46850,0
20250221,124500,1177587950,46850,46850,46850,46850,0
20250221,124400,1177587950,46850,46850,46850,46850,8
20250221,124300,1177213150,46850,46850,46850,46850,35
20250221,124200,1175573400,46850,46850,46850,46850,5
20250221,124100,1175339150,46800,46800,46800,46800,4
20250221,124000,1175151950,46800,46800,46800,46800,9
20250221,123900,1174730750,46800,46800,46800,46800,23
20250221,123800,1173654350,46800,46800,46800,46800,67
20250221,123700,1170518750,46850,46850,46850,46850,0
20250221,123600,1170518750,46850,46850,46850,46800,141
20250221,123500,1163918500,46850,46850,46850,46850,0
20250221,123400,1163918500,46850,46800,46850,46800,15
20250221,123300,1163216450,46800,46800,46800,46800,18
20250221,123200,1162374050,46800,46800,46800,46800,72
20250221,123100,1159004450,46850,46850,46850,46850,22
20250221,123000,1157973750,46800,46800,46800,46800,658
20250221,122900,1127179350,46800,46800,46800,46800,59
20250221,122800,1124418150,46800,46800,46800,46800,3
20250221,122700,1124277750,46800,46800,46800,46800,0
20250221,122600,1124277750,46800,46750,46800,46750,195
20250221,122500,1115161350,46750,46800,46800,46750,194
20250221,122400,1106089150,46800,46800,46800,46800,8
20250221,122300,1105714750,46800,46800,46800,46800,66
20250221,122200,1102625950,46800,46800,46800,46800,0
20250221,122100,1102625950,46800,46800,46800,46800,13
20250221,122000,1102017550,46800,46800,46800,46800,18
20250221,121900,1101175150,46800,46800,46800,46800,49
20250221,121800,1098881950,46750,46750,46750,46750,1
20250221,121700,1098835200,46750,46750,46750,46750,1
20250221,121600,1098788450,46800,46800,46800,46800,5
20250221,121500,1098554450,46800,46800,46800,46800,20
20250221,121400,1097618450,46800,46800,46800,46800,3
20250221,121300,1097478050,46800,46800,46800,46800,3
20250221,121200,1097337650,46750,46750,46750,46750,11
20250221,121100,1096823400,46750,46750,46750,46750,50
20250221,121000,1094485900,46750,46750,46750,46750,0
20250221,120900,1094485900,46750,46750,46750,46750,94
20250221,120800,1090091400,46750,46750,46750,46750,0
20250221,120700,1090091400,46750,46750,46750,46750,1
20250221,120600,1090044650,46750,46750,46750,46750,0
20250221,120500,1090044650,46750,46750,46750,46750,0
20250221,120400,1090044650,46750,46750,46750,46750,12
20250221,120300,1089483650,46750,46750,46750,46750,0
20250221,120200,1089483650,46750,46750,46750,46750,3
20250221,120100,1089343400,46650,46700,46700,46650,265
20250221,120000,1076977900,46700,46700,46700,46700,0
20250221,115900,1076977900,46700,46700,46700,46700,0
20250221,115800,1076977900,46700,46700,46700,46700,72
20250221,115700,1073615500,46800,46750,46800,46750,27
20250221,115600,1072353200,46800,46700,46800,46700,119
20250221,115500,1066795800,46750,46700,46800,46700,47
20250221,115400,1064597900,46800,46800,46800,46800,0
20250221,115300,1064597900,46800,46750,46800,46750,99
20250221,115200,1059969150,46750,46750,46750,46750,56
20250221,115100,1057351150,46750,46750,46750,46750,1
20250221,115000,1057304400,46700,46750,46750,46700,19
20250221,114900,1056417050,46750,46750,46750,46750,0
20250221,114800,1056417050,46750,46750,46750,46750,0
20250221,114700,1056417050,46750,46750,46750,46750,0
20250221,114600,1056417050,46750,46700,46750,46700,276
20250221,114500,1043527600,46750,46750,46750,46750,35
20250221,114400,1041891350,46800,46800,46800,46800,0
20250221,114300,1041891350,46800,46800,46800,46800,28
20250221,114200,1040580950,46750,46750,46750,46750,42
20250221,114100,1038617450,46750,46750,46750,46750,53
20250221,114000,1036139700,46750,46750,46750,46750,36
20250221,113900,1034456700,46800,46750,46800,46750,41
20250221,113800,1032538050,46750,46750,46750,46750,112
20250221,113700,1027302050,46800,46800,46800,46800,36
20250221,113600,1025617250,46800,46800,46800,46800,36
20250221,113500,1023932450,46800,46750,46800,46750,46
20250221,113400,1021781700,46750,46750,46800,46750,181
20250221,113300,1013319900,46750,46750,46750,46750,54
20250221,113200,1010795400,46750,46750,46750,46750,11
20250221,113100,1010281150,46750,46750,46750,46750,68
20250221,113000,1007102150,46750,46750,46750,46700,31
20250221,112900,1005653000,46750,46750,46750,46750,19
20250221,112800,1004764750,46750,46700,46750,46700,91
20250221,112700,1000510600,46750,46700,46750,46700,7
20250221,112600,1000183400,46750,46700,46750,46700,56
20250221,112500,997568150,46700,46700,46700,46700,33
20250221,112400,996027050,46700,46700,46700,46650,19
20250221,112300,995140250,46700,46700,46700,46700,7
20250221,112200,994813350,46700,46700,46700,46700,104
20250221,112100,989956550,46650,46650,46700,46650,23
20250221,112000,988883450,46650,46650,46650,46650,321
20250221,111900,973908800,46650,46650,46650,46650,50
20250221,111800,971576300,46650,46650,46650,46650,15
20250221,111700,970876550,46650,46650,46650,46650,9
20250221,111600,970456700,46650,46650,46650,46650,36
20250221,111500,968777300,46650,46650,46650,46650,18
20250221,111400,967937600,46650,46650,46650,46650,55
20250221,111300,965371850,46650,46650,46650,46650,14
20250221,111200,964718750,46650,46650,46650,46650,23
20250221,111100,963645800,46650,46650,46650,46650,6
20250221,111000,963365900,46650,46650,46650,46650,14
20250221,110900,962712800,46650,46650,46650,46650,32
20250221,110800,961220000,46650,46600,46650,46600,51
20250221,110700,958843350,46600,46650,46650,46600,369
20250221,110600,941642900,46650,46650,46650,46650,40
20250221,110500,939776900,46650,46650,46650,46650,42
20250221,110400,937817600,46650,46650,46650,46650,6
20250221,110300,937537700,46650,46650,46650,46650,75
20250221,110200,934038950,46650,46650,46650,46650,9
20250221,110100,933619100,46650,46650,46650,46650,50
20250221,110000,931286600,46650,46650,46650,46650,15
20250221,105900,930586850,46600,46650,46650,46600,51
20250221,105800,928208550,46650,46600,46650,46600,11
20250221,105700,927695800,46600,46600,46600,46600,9
20250221,105600,927276400,46600,46600,46600,46600,18
20250221,105500,926437600,46600,46600,46600,46550,18
20250221,105400,925598850,46600,46600,46600,46600,13
20250221,105300,924993050,46600,46600,46600,46600,22
20250221,105200,923967850,46600,46600,46600,46600,10
20250221,105100,923501850,46600,46600,46600,46550,105
20250221,105000,918613350,46600,46600,46600,46600,132
20250221,104900,912462150,46600,46600,46600,46600,13
20250221,104800,911856350,46550,46600,46600,46550,110
20250221,104700,906735350,46600,46600,46600,46600,52
20250221,104600,904312150,46600,46600,46600,46550,113
20250221,104500,899051300,46600,46600,46600,46600,24
20250221,104400,897932900,46600,46600,46600,46600,10
20250221,104300,897466900,46600,46600,46600,46600,17
20250221,104200,896674700,46600,46550,46600,46550,13
20250221,104100,896069400,46550,46600,46600,46550,24
20250221,104000,894951700,46550,46600,46600,46550,62
20250221,103900,892065250,46600,46500,46600,46500,101
20250221,103800,887368450,46550,46500,46600,46500,38
20250221,103700,885599600,46500,46600,46600,46500,84
20250221,103600,881691950,46600,46600,46600,46600,18
20250221,103500,880853150,46600,46550,46600,46550,65
20250221,103400,877826750,46550,46550,46600,46550,139
20250221,103300,871356150,46600,46500,46600,46500,39
20250221,103200,869540900,46550,46550,46550,46500,53
20250221,103100,867073950,46550,46550,46550,46500,26
20250221,103000,865863700,46550,46550,46550,46500,32
20250221,102900,864374200,46550,46500,46550,46500,64
20250221,102800,861395100,46550,46600,46600,46550,42
20250221,102700,859439650,46600,46550,46600,46500,958
20250221,102600,814869750,46500,46550,46550,46500,28
20250221,102500,813566500,46550,46550,46550,46500,36
20250221,102400,811890750,46550,46500,46550,46500,80
20250221,102300,808166850,46550,46550,46550,46500,31
20250221,102200,806724100,46500,46550,46550,46500,16
20250221,102100,805979350,46550,46500,46550,46500,27
20250221,102000,804722550,46550,46500,46550,46500,26
20250221,101900,803513400,46550,46500,46550,46500,16
20250221,101800,802768650,46500,46550,46550,46500,118
20250221,101700,797280800,46550,46550,46550,46500,144
20250221,101600,790577650,46500,46450,46500,46400,665
20250221,101500,759681600,46500,46400,46500,46400,200
20250221,101400,750387450,46450,46350,46450,46350,123
20250221,101300,744679800,46350,46350,46400,46350,144
20250221,101200,738003900,46400,46350,46400,46350,37
20250221,101100,736287400,46400,46350,46450,46350,33
20250221,101000,734756350,46350,46350,46450,46300,87
20250221,100900,730717800,46350,46400,46500,46350,121
20250221,100800,725108050,46400,46450,46500,46400,117
20250221,100700,719673500,46450,46500,46600,46450,69
20250221,100600,716465900,46500,46450,46500,46450,140
20250221,100500,709956250,46450,46400,46500,46350,307
20250221,100400,695703300,46400,46350,46400,46350,38
20250221,100300,693941000,46350,46250,46400,46250,182
20250221,100200,685501800,46300,46350,46400,46300,199
20250221,100100,676277900,46350,46250,46350,46250,331
20250221,100000,660948450,46300,46250,46300,46250,77
20250221,095900,657384100,46250,46250,46300,46250,70
20250221,095800,654143700,46300,46250,46300,46250,56
20250221,095700,651551150,46300,46200,46300,46200,307
20250221,095600,637345400,46250,46150,46250,46150,78
20250221,095500,633742150,46200,46200,46200,46150,41
20250221,095400,631848200,46150,46250,46250,46150,74
20250221,095300,628426650,46250,46150,46300,46150,983
20250221,095200,583000900,46300,46150,46300,46100,234
20250221,095100,572184700,46150,46000,46150,46000,1532
20250221,095000,501607200,46050,46000,46050,46000,48
20250221,094900,499397700,46050,46000,46050,46000,46
20250221,094800,497280250,46000,46050,46050,45950,210
20250221,094700,487617350,46050,46050,46100,46050,66
20250221,094600,484575500,46050,46050,46100,46050,32
20250221,094500,483100700,46050,45900,46100,45900,507
20250221,094400,459777400,45900,45950,46000,45900,694
20250221,094300,427888300,46000,45950,46000,45950,33
20250221,094200,426370750,46000,45950,46000,45950,61
20250221,094100,423566250,45950,45900,46000,45900,55
20250221,094000,421037250,45900,45950,45950,45900,22
20250221,093900,420026850,45950,45950,45950,45900,42
20250221,093800,418097300,45950,45950,45950,45900,97
20250221,093700,413640250,45950,46000,46000,45950,25
20250221,093600,412490650,45950,46000,46000,45950,53
20250221,093500,410053100,46050,46000,46050,45950,39
20250221,093400,408257750,46000,45850,46000,45850,24
20250221,093300,407154400,45850,45850,46050,45850,44
20250221,093200,405134550,46000,45950,46150,45850,267
20250221,093100,392875000,45950,46050,46050,45950,243
20250221,093000,381688200,46050,46000,46050,45950,106
20250221,092900,376810050,46000,45950,46050,45950,40
20250221,092800,374969750,46000,46000,46050,46000,151
20250221,092700,368021050,46000,45950,46050,45900,72
20250221,092600,364708350,46000,45950,46000,45900,117
20250221,092500,359329100,46000,46050,46050,45950,101
20250221,092400,354682950,46050,45850,46150,45850,2487
20250221,092300,240340300,45850,45850,45900,45850,60
20250221,092200,237586800,45850,45900,45950,45850,88
20250221,092100,233546400,45950,45850,45950,45850,60
20250221,092000,230791650,45850,45850,45950,45800,116
20250221,091900,225468500,45900,45800,45900,45800,35
20250221,091800,223863300,45800,45800,45950,45800,43
20250221,091700,221890100,45750,45900,46000,45750,337
20250221,091600,206396800,46000,45750,46000,45750,655
20250221,091500,176381100,45800,45600,45800,45600,2377
20250221,091400,67802250,45600,45650,45650,45600,113
20250221,091300,62643850,45650,45700,45700,45650,126
20250221,091200,56886000,45700,45650,45700,45650,163
20250221,091100,49437150,45650,45650,45650,45650,35
20250221,091000,47839400,45650,45650,45650,45650,22
20250221,090900,46835100,45650,45700,45700,45650,63
20250221,090800,43958700,45650,45700,45700,45650,133
20250221,090700,37886750,45700,45650,45700,45650,14
20250221,090600,37247000,45650,45650,45700,45650,32
20250221,090500,35786150,45650,45700,45700,45650,39
20250221,090400,34005650,45700,45700,45750,45700,168
20250221,090300,26328000,45750,45700,45750,45700,67
20250221,090200,23266050,45700,45600,45700,45600,395
20250221,090100,5245250,45650,45650,45650,45650,35
20250221,090000,3647500,45700,45500,45700,45500,80
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 183500 1839574500 47000 47000 47000 47000 1371
3 20250221 183400 1839574500 47000 47000 47000 47000 0
4 20250221 183300 1839574500 47000 47000 47000 47000 0
5 20250221 183200 1839574500 47000 47000 47000 47000 0
6 20250221 183100 1839574500 47000 47000 47000 47000 0
7 20250221 183000 1839574500 47000 47000 47000 47000 0
8 20250221 182900 1839574500 47000 47000 47000 47000 0
9 20250221 182800 1839574500 47000 47000 47000 47000 0
10 20250221 182700 1839574500 47000 47000 47000 47000 0
11 20250221 182600 1839574500 47000 47000 47000 47000 0
12 20250221 182500 1839574500 47000 47000 47000 47000 0
13 20250221 182400 1839574500 47000 47000 47000 47000 0
14 20250221 182300 1839574500 47000 47000 47000 47000 0
15 20250221 182200 1839574500 47000 47000 47000 47000 0
16 20250221 182100 1839574500 47000 47000 47000 47000 0
17 20250221 182000 1839574500 47000 47000 47000 47000 0
18 20250221 181900 1839574500 47000 47000 47000 47000 0
19 20250221 181800 1839574500 47000 47000 47000 47000 0
20 20250221 181700 1839574500 47000 47000 47000 47000 0
21 20250221 181600 1839574500 47000 47000 47000 47000 0
22 20250221 181500 1839574500 47000 47000 47000 47000 0
23 20250221 181400 1839574500 47000 47000 47000 47000 0
24 20250221 181300 1839574500 47000 47000 47000 47000 0
25 20250221 181200 1839574500 47000 47000 47000 47000 0
26 20250221 181100 1839574500 47000 47000 47000 47000 0
27 20250221 181000 1839574500 47000 47000 47000 47000 0
28 20250221 180900 1839574500 47000 47000 47000 47000 0
29 20250221 180800 1839574500 47000 47000 47000 47000 0
30 20250221 180700 1839574500 47000 47000 47000 47000 0
31 20250221 180600 1839574500 47000 47000 47000 47000 0
32 20250221 180500 1839574500 47000 47000 47000 47000 1371
33 20250221 180400 1839574500 47000 47000 47000 47000 0
34 20250221 180300 1839574500 47000 47000 47000 47000 0
35 20250221 180200 1839574500 47000 47000 47000 47000 0
36 20250221 180100 1839574500 47000 47000 47000 47000 0
37 20250221 180000 1839574500 47000 47000 47000 47000 0
38 20250221 175900 1839574500 47000 47000 47000 47000 0
39 20250221 175800 1839574500 47000 47000 47000 47000 0
40 20250221 175700 1839574500 47000 47000 47000 47000 0
41 20250221 175600 1839574500 47000 47000 47000 47000 0
42 20250221 175500 1839574500 47000 47000 47000 47000 0
43 20250221 175400 1839574500 47000 47000 47000 47000 0
44 20250221 175300 1839574500 47000 47000 47000 47000 0
45 20250221 175200 1839574500 47000 47000 47000 47000 0
46 20250221 175100 1839574500 47000 47000 47000 47000 0
47 20250221 175000 1839574500 47000 47000 47000 47000 0
48 20250221 174900 1839574500 47000 47000 47000 47000 0
49 20250221 174800 1839574500 47000 47000 47000 47000 0
50 20250221 174700 1839574500 47000 47000 47000 47000 0
51 20250221 174600 1839574500 47000 47000 47000 47000 0
52 20250221 174500 1839574500 47000 47000 47000 47000 0
53 20250221 174400 1839574500 47000 47000 47000 47000 0
54 20250221 174300 1839574500 47000 47000 47000 47000 0
55 20250221 174200 1839574500 47000 47000 47000 47000 0
56 20250221 174100 1839574500 47000 47000 47000 47000 0
57 20250221 174000 1839574500 47000 47000 47000 47000 0
58 20250221 173900 1839574500 47000 47000 47000 47000 0
59 20250221 173800 1839574500 47000 47000 47000 47000 0
60 20250221 173700 1839574500 47000 47000 47000 47000 0
61 20250221 173600 1839574500 47000 47000 47000 47000 0
62 20250221 173500 1839574500 47000 47000 47000 47000 1371
63 20250221 173400 1839574500 47000 47000 47000 47000 0
64 20250221 173300 1839574500 47000 47000 47000 47000 0
65 20250221 173200 1839574500 47000 47000 47000 47000 0
66 20250221 173100 1839574500 47000 47000 47000 47000 0
67 20250221 173000 1839574500 47000 47000 47000 47000 0
68 20250221 172900 1839574500 47000 47000 47000 47000 0
69 20250221 172800 1839574500 47000 47000 47000 47000 0
70 20250221 172700 1839574500 47000 47000 47000 47000 0
71 20250221 172600 1839574500 47000 47000 47000 47000 0
72 20250221 172500 1839574500 47000 47000 47000 47000 0
73 20250221 172400 1839574500 47000 47000 47000 47000 0
74 20250221 172300 1839574500 47000 47000 47000 47000 0
75 20250221 172200 1839574500 47000 47000 47000 47000 0
76 20250221 172100 1839574500 47000 47000 47000 47000 0
77 20250221 172000 1839574500 47000 47000 47000 47000 0
78 20250221 171900 1839574500 47000 47000 47000 47000 0
79 20250221 171800 1839574500 47000 47000 47000 47000 0
80 20250221 171700 1839574500 47000 47000 47000 47000 0
81 20250221 171600 1839574500 47000 47000 47000 47000 0
82 20250221 171500 1839574500 47000 47000 47000 47000 0
83 20250221 171400 1839574500 47000 47000 47000 47000 0
84 20250221 171300 1839574500 47000 47000 47000 47000 0
85 20250221 171200 1839574500 47000 47000 47000 47000 0
86 20250221 171100 1839574500 47000 47000 47000 47000 0
87 20250221 171000 1839574500 47000 47000 47000 47000 0
88 20250221 170900 1839574500 47000 47000 47000 47000 0
89 20250221 170800 1839574500 47000 47000 47000 47000 0
90 20250221 170700 1839574500 47000 47000 47000 47000 0
91 20250221 170600 1839574500 47000 47000 47000 47000 0
92 20250221 170500 1839574500 47000 47000 47000 47000 1371
93 20250221 170400 1839574500 47000 47000 47000 47000 0
94 20250221 170300 1839574500 47000 47000 47000 47000 0
95 20250221 170200 1839574500 47000 47000 47000 47000 0
96 20250221 170100 1839574500 47000 47000 47000 47000 0
97 20250221 170000 1839574500 47000 47000 47000 47000 0
98 20250221 165900 1839574500 47000 47000 47000 47000 0
99 20250221 165800 1839574500 47000 47000 47000 47000 0
100 20250221 165700 1839574500 47000 47000 47000 47000 0
101 20250221 165600 1839574500 47000 47000 47000 47000 0
102 20250221 165500 1839574500 47000 47000 47000 47000 0
103 20250221 165400 1839574500 47000 47000 47000 47000 0
104 20250221 165300 1839574500 47000 47000 47000 47000 0
105 20250221 165200 1839574500 47000 47000 47000 47000 0
106 20250221 165100 1839574500 47000 47000 47000 47000 0
107 20250221 165000 1839574500 47000 47000 47000 47000 0
108 20250221 164900 1839574500 47000 47000 47000 47000 0
109 20250221 164800 1839574500 47000 47000 47000 47000 0
110 20250221 164700 1839574500 47000 47000 47000 47000 0
111 20250221 164600 1839574500 47000 47000 47000 47000 0
112 20250221 164500 1839574500 47000 47000 47000 47000 0
113 20250221 164400 1839574500 47000 47000 47000 47000 0
114 20250221 164300 1839574500 47000 47000 47000 47000 0
115 20250221 164200 1839574500 47000 47000 47000 47000 0
116 20250221 164100 1839574500 47000 47000 47000 47000 0
117 20250221 164000 1839574500 47000 47000 47000 47000 0
118 20250221 163900 1839574500 47000 47000 47000 47000 0
119 20250221 163800 1839574500 47000 47000 47000 47000 0
120 20250221 163700 1839574500 47000 47000 47000 47000 0
121 20250221 163600 1839574500 47000 47000 47000 47000 0
122 20250221 163500 1839574500 47000 47000 47000 47000 1371
123 20250221 163400 1839574500 47000 47000 47000 47000 0
124 20250221 163300 1839574500 47000 47000 47000 47000 0
125 20250221 163200 1839574500 47000 47000 47000 47000 0
126 20250221 163100 1839574500 47000 47000 47000 47000 0
127 20250221 163000 1839574500 47000 47000 47000 47000 0
128 20250221 162900 1839574500 47000 47000 47000 47000 0
129 20250221 162800 1839574500 47000 47000 47000 47000 0
130 20250221 162700 1839574500 47000 47000 47000 47000 0
131 20250221 162600 1839574500 47000 47000 47000 47000 0
132 20250221 162500 1839574500 47000 47000 47000 47000 0
133 20250221 162400 1839574500 47000 47000 47000 47000 0
134 20250221 162300 1839574500 47000 47000 47000 47000 0
135 20250221 162200 1839574500 47000 47000 47000 47000 0
136 20250221 162100 1839574500 47000 47000 47000 47000 0
137 20250221 162000 1839574500 47000 47000 47000 47000 0
138 20250221 161900 1839574500 47000 47000 47000 47000 0
139 20250221 161800 1839574500 47000 47000 47000 47000 0
140 20250221 161700 1839574500 47000 47000 47000 47000 0
141 20250221 161600 1839574500 47000 47000 47000 47000 0
142 20250221 161500 1839574500 47000 47000 47000 47000 0
143 20250221 161400 1839574500 47000 47000 47000 47000 0
144 20250221 161300 1839574500 47000 47000 47000 47000 0
145 20250221 161200 1839574500 47000 47000 47000 47000 0
146 20250221 161100 1839574500 47000 47000 47000 47000 0
147 20250221 161000 1839574500 47000 47000 47000 47000 0
148 20250221 160900 1839574500 47000 47000 47000 47000 0
149 20250221 160800 1839574500 47000 47000 47000 47000 0
150 20250221 160700 1839574500 47000 47000 47000 47000 0
151 20250221 160600 1839574500 47000 47000 47000 47000 0
152 20250221 160500 1839574500 47000 47000 47000 47000 1371
153 20250221 160400 1839574500 47000 47000 47000 47000 0
154 20250221 160300 1839574500 47000 47000 47000 47000 0
155 20250221 160200 1839574500 47000 47000 47000 47000 0
156 20250221 160100 1839574500 47000 47000 47000 47000 0
157 20250221 160000 1839574500 47000 47000 47000 47000 0
158 20250221 155900 1839574500 47000 47000 47000 47000 0
159 20250221 155800 1839574500 47000 47000 47000 47000 0
160 20250221 155700 1839574500 47000 47000 47000 47000 0
161 20250221 155600 1839574500 47000 47000 47000 47000 0
162 20250221 155500 1839574500 47000 47000 47000 47000 0
163 20250221 155400 1839574500 47000 47000 47000 47000 0
164 20250221 155300 1839574500 47000 47000 47000 47000 0
165 20250221 155200 1839574500 47000 47000 47000 47000 0
166 20250221 155100 1839574500 47000 47000 47000 47000 0
167 20250221 155000 1839574500 47000 47000 47000 47000 0
168 20250221 154900 1839574500 47000 47000 47000 47000 0
169 20250221 154800 1839574500 47000 47000 47000 47000 0
170 20250221 154700 1839574500 47000 47000 47000 47000 0
171 20250221 154600 1839574500 47000 47000 47000 47000 0
172 20250221 154500 1839574500 47000 47000 47000 47000 0
173 20250221 154400 1839574500 47000 47000 47000 47000 0
174 20250221 154300 1839574500 47000 47000 47000 47000 0
175 20250221 154200 1839574500 47000 47000 47000 47000 0
176 20250221 154100 1839574500 47000 47000 47000 47000 0
177 20250221 154000 1839574500 47000 47000 47000 47000 0
178 20250221 153900 1839574500 47000 47000 47000 47000 0
179 20250221 153800 1839574500 47000 47000 47000 47000 0
180 20250221 153700 1839574500 47000 47000 47000 47000 0
181 20250221 153600 1839574500 47000 47000 47000 47000 0
182 20250221 153500 1839574500 47000 47000 47000 47000 1371
183 20250221 153400 1839574500 47000 47000 47000 47000 0
184 20250221 153300 1839574500 47000 47000 47000 47000 0
185 20250221 153200 1839574500 47000 47000 47000 47000 0
186 20250221 153100 1839574500 47000 47000 47000 47000 0
187 20250221 153000 1839574500 47000 47000 47000 47000 1371
188 20250221 152900 1775137500 46900 46900 46900 46900 0
189 20250221 152800 1775137500 46900 46900 46900 46900 0
190 20250221 152700 1775137500 46900 46900 46900 46900 0
191 20250221 152600 1775137500 46900 46900 46900 46900 0
192 20250221 152500 1775137500 46900 46900 46900 46900 0
193 20250221 152400 1775137500 46900 46900 46900 46900 0
194 20250221 152300 1775137500 46900 46900 46900 46900 0
195 20250221 152200 1775137500 46900 46900 46900 46900 0
196 20250221 152100 1775137500 46900 46900 46900 46900 0
197 20250221 152000 1775137500 46900 46900 46900 46900 0
198 20250221 151900 1775137500 46900 47000 47000 46900 164
199 20250221 151800 1767434200 47000 47000 47000 46900 89
200 20250221 151700 1763252400 47000 47000 47000 46900 35
201 20250221 151600 1761608600 47000 47000 47000 46900 872
202 20250221 151500 1720684750 47000 47000 47000 47000 54
203 20250221 151400 1718146750 47000 47050 47050 47000 174
204 20250221 151300 1709967500 47050 47050 47050 47050 184
205 20250221 151200 1701310300 47050 47050 47050 47050 59
206 20250221 151100 1698534350 47050 47000 47050 47000 50
207 20250221 151000 1696182050 47000 47000 47000 47000 71
208 20250221 150900 1692845050 47000 47000 47000 47000 111
209 20250221 150800 1687628050 47000 47000 47000 47000 84
210 20250221 150700 1683680050 47000 47000 47000 47000 316
211 20250221 150600 1668828050 46950 47000 47000 46950 39
212 20250221 150500 1666995950 47000 47000 47000 47000 83
213 20250221 150400 1663094950 47000 47000 47000 46950 128
214 20250221 150300 1657082950 46950 47000 47000 46950 66
215 20250221 150200 1653981200 47000 47000 47000 47000 56
216 20250221 150100 1651349200 47000 47000 47000 47000 42
217 20250221 150000 1649375200 47000 47000 47000 47000 8
218 20250221 145900 1648999200 47000 47000 47000 47000 67
219 20250221 145800 1645850200 47000 47000 47000 47000 51
220 20250221 145700 1643453200 47000 47000 47000 47000 40
221 20250221 145600 1641573200 47000 47000 47000 47000 64
222 20250221 145500 1638565200 47000 47000 47000 47000 46
223 20250221 145400 1636403200 47000 47000 47000 47000 42
224 20250221 145300 1634429200 47000 47000 47000 47000 58
225 20250221 145200 1631703200 47000 47000 47000 47000 39
226 20250221 145100 1629870200 47000 46950 47000 46950 302
227 20250221 145000 1615689250 46950 46950 46950 46900 180
228 20250221 144900 1607245450 46950 46950 46950 46950 6
229 20250221 144800 1606963750 46950 46950 46950 46950 10
230 20250221 144700 1606494250 46950 46950 46950 46950 71
231 20250221 144600 1603160800 46950 46950 46950 46950 11
232 20250221 144500 1602644350 46950 46950 46950 46950 221
233 20250221 144400 1592268400 46950 46950 46950 46950 3
234 20250221 144300 1592127550 46950 46950 46950 46950 39
235 20250221 144200 1590296500 46950 46950 46950 46950 9
236 20250221 144100 1589873950 46950 47000 47000 46950 398
237 20250221 144000 1571187550 47000 47000 47000 47000 50
238 20250221 143900 1568837550 47000 47000 47000 47000 5
239 20250221 143800 1568602550 46950 47000 47000 46950 79
240 20250221 143700 1564893250 47000 47000 47000 47000 39
241 20250221 143600 1563060250 47000 47000 47000 47000 40
242 20250221 143500 1561180250 47000 47000 47000 47000 21
243 20250221 143400 1560193250 47000 47000 47000 47000 0
244 20250221 143300 1560193250 47000 47000 47050 47000 811
245 20250221 143200 1522072850 47000 47000 47000 47000 5
246 20250221 143100 1521837850 47000 47000 47000 47000 109
247 20250221 143000 1516714850 47000 47000 47000 47000 64
248 20250221 142900 1513706850 47000 47000 47000 47000 43
249 20250221 142800 1511685850 47000 47000 47000 47000 57
250 20250221 142700 1509006850 47000 47000 47000 47000 61
251 20250221 142600 1506139850 47000 47000 47000 47000 44
252 20250221 142500 1504071850 47000 47000 47000 47000 95
253 20250221 142400 1499606850 47000 47000 47000 47000 14
254 20250221 142300 1498948850 47000 47000 47000 46950 75
255 20250221 142200 1495424100 47000 47000 47000 47000 21
256 20250221 142100 1494437100 47000 47000 47000 47000 35
257 20250221 142000 1492792100 47000 47000 47000 47000 39
258 20250221 141900 1490959100 47000 46950 47000 46950 83
259 20250221 141800 1487058300 46950 46950 46950 46950 141
260 20250221 141700 1480438350 46950 46950 46950 46950 13
261 20250221 141600 1479828000 46950 46950 46950 46900 29
262 20250221 141500 1478466550 46950 46950 46950 46950 66
263 20250221 141400 1475367850 46950 46950 46950 46950 537
264 20250221 141300 1450155700 46950 46950 46950 46950 10
265 20250221 141200 1449686200 46950 46950 46950 46950 108
266 20250221 141100 1444615600 46950 46950 46950 46950 29
267 20250221 141000 1443254050 46950 46950 46950 46950 10
268 20250221 140900 1442784550 46950 46950 46950 46950 55
269 20250221 140800 1440202300 46950 46900 46950 46900 9
270 20250221 140700 1439779800 46950 46950 46950 46950 11
271 20250221 140600 1439263350 46900 46950 46950 46900 108
272 20250221 140500 1434197750 46950 46950 46950 46900 51
273 20250221 140400 1431803450 46900 46950 46950 46900 13
274 20250221 140300 1431193500 46950 46900 46950 46900 633
275 20250221 140200 1401505550 46900 46900 46900 46900 114
276 20250221 140100 1396158950 46850 46850 46900 46850 154
277 20250221 140000 1388943800 46900 46850 46900 46850 113
278 20250221 135900 1383648450 46900 46900 46900 46900 26
279 20250221 135800 1382429050 46900 46900 46900 46900 10
280 20250221 135700 1381960050 46900 46900 46900 46900 11
281 20250221 135600 1381444150 46900 46900 46900 46900 68
282 20250221 135500 1378254950 46900 46900 46900 46900 5
283 20250221 135400 1378020450 46900 46900 46900 46900 65
284 20250221 135300 1374971950 46900 46900 46900 46900 28
285 20250221 135200 1373658750 46900 46900 46900 46900 10
286 20250221 135100 1373189750 46900 46850 46900 46850 17
287 20250221 135000 1372393050 46850 46850 46850 46850 84
288 20250221 134900 1368457650 46850 46850 46850 46850 35
289 20250221 134800 1366817900 46850 46850 46850 46850 24
290 20250221 134700 1365693500 46850 46850 46850 46850 96
291 20250221 134600 1361195900 46850 46850 46850 46850 480
292 20250221 134500 1338707900 46850 46850 46850 46850 10
293 20250221 134400 1338239400 46850 46850 46850 46850 5
294 20250221 134300 1338005150 46850 46850 46850 46800 11
295 20250221 134200 1337489850 46850 46850 46850 46850 5
296 20250221 134100 1337255600 46850 46850 46850 46850 5
297 20250221 134000 1337021350 46850 46800 46850 46800 192
298 20250221 133900 1328035250 46850 46850 46850 46850 46
299 20250221 133800 1325880150 46850 46850 46850 46800 196
300 20250221 133700 1316704350 46850 46850 46850 46850 11
301 20250221 133600 1316189000 46850 46850 46850 46850 10
302 20250221 133500 1315720500 46850 46850 46850 46850 10
303 20250221 133400 1315252000 46850 46850 46850 46850 10
304 20250221 133300 1314783500 46850 46850 46850 46850 10
305 20250221 133200 1314315000 46850 46850 46850 46850 161
306 20250221 133100 1306772150 46850 46750 46850 46750 37
307 20250221 133000 1305041050 46850 46800 46850 46800 49
308 20250221 132900 1302747450 46850 46800 46850 46800 127
309 20250221 132800 1296803350 46850 46850 46850 46850 155
310 20250221 132700 1289541600 46850 46850 46850 46850 10
311 20250221 132600 1289073100 46850 46850 46850 46850 14
312 20250221 132500 1288417200 46850 46850 46850 46850 13
313 20250221 132400 1287808150 46800 46850 46850 46800 55
314 20250221 132300 1285233900 46850 46850 46850 46850 10
315 20250221 132200 1284765400 46850 46850 46850 46850 5
316 20250221 132100 1284531150 46800 46850 46850 46800 83
317 20250221 132000 1280645000 46800 46800 46800 46800 60
318 20250221 131900 1277837000 46800 46800 46800 46800 100
319 20250221 131800 1273157000 46800 46800 46800 46800 100
320 20250221 131700 1268477000 46850 46850 46850 46850 22
321 20250221 131600 1267446300 46850 46850 46850 46850 0
322 20250221 131500 1267446300 46850 46850 46850 46850 33
323 20250221 131400 1265900250 46850 46850 46850 46850 0
324 20250221 131300 1265900250 46850 46850 46850 46850 0
325 20250221 131200 1265900250 46850 46800 46850 46800 22
326 20250221 131100 1264870400 46800 46800 46800 46800 33
327 20250221 131000 1263326000 46800 46800 46800 46800 3
328 20250221 130900 1263185600 46800 46800 46800 46800 53
329 20250221 130800 1260705200 46850 46850 46850 46850 0
330 20250221 130700 1260705200 46850 46800 46850 46750 156
331 20250221 130600 1253400900 46800 46800 46800 46800 105
332 20250221 130500 1248486900 46850 46850 46850 46850 34
333 20250221 130400 1246894000 46800 46800 46800 46800 5
334 20250221 130300 1246660000 46800 46800 46800 46800 19
335 20250221 130200 1245770800 46800 46800 46800 46800 0
336 20250221 130100 1245770800 46800 46750 46800 46750 161
337 20250221 130000 1238236850 46800 46800 46800 46800 32
338 20250221 125900 1236739250 46800 46800 46800 46800 0
339 20250221 125800 1236739250 46800 46800 46800 46800 460
340 20250221 125700 1215211250 46800 46800 46800 46800 133
341 20250221 125600 1208986850 46800 46850 46850 46800 34
342 20250221 125500 1207394000 46850 46850 46850 46850 3
343 20250221 125400 1207253450 46800 46850 46850 46800 32
344 20250221 125300 1205755800 46800 46800 46800 46800 30
345 20250221 125200 1204351800 46850 46850 46850 46800 139
346 20250221 125100 1197842200 46850 46850 46850 46850 0
347 20250221 125000 1197842200 46850 46800 46850 46800 35
348 20250221 124900 1196204050 46850 46850 46850 46850 3
349 20250221 124800 1196063500 46850 46850 46850 46850 3
350 20250221 124700 1195922950 46850 46800 46850 46750 392
351 20250221 124600 1177587950 46850 46850 46850 46850 0
352 20250221 124500 1177587950 46850 46850 46850 46850 0
353 20250221 124400 1177587950 46850 46850 46850 46850 8
354 20250221 124300 1177213150 46850 46850 46850 46850 35
355 20250221 124200 1175573400 46850 46850 46850 46850 5
356 20250221 124100 1175339150 46800 46800 46800 46800 4
357 20250221 124000 1175151950 46800 46800 46800 46800 9
358 20250221 123900 1174730750 46800 46800 46800 46800 23
359 20250221 123800 1173654350 46800 46800 46800 46800 67
360 20250221 123700 1170518750 46850 46850 46850 46850 0
361 20250221 123600 1170518750 46850 46850 46850 46800 141
362 20250221 123500 1163918500 46850 46850 46850 46850 0
363 20250221 123400 1163918500 46850 46800 46850 46800 15
364 20250221 123300 1163216450 46800 46800 46800 46800 18
365 20250221 123200 1162374050 46800 46800 46800 46800 72
366 20250221 123100 1159004450 46850 46850 46850 46850 22
367 20250221 123000 1157973750 46800 46800 46800 46800 658
368 20250221 122900 1127179350 46800 46800 46800 46800 59
369 20250221 122800 1124418150 46800 46800 46800 46800 3
370 20250221 122700 1124277750 46800 46800 46800 46800 0
371 20250221 122600 1124277750 46800 46750 46800 46750 195
372 20250221 122500 1115161350 46750 46800 46800 46750 194
373 20250221 122400 1106089150 46800 46800 46800 46800 8
374 20250221 122300 1105714750 46800 46800 46800 46800 66
375 20250221 122200 1102625950 46800 46800 46800 46800 0
376 20250221 122100 1102625950 46800 46800 46800 46800 13
377 20250221 122000 1102017550 46800 46800 46800 46800 18
378 20250221 121900 1101175150 46800 46800 46800 46800 49
379 20250221 121800 1098881950 46750 46750 46750 46750 1
380 20250221 121700 1098835200 46750 46750 46750 46750 1
381 20250221 121600 1098788450 46800 46800 46800 46800 5
382 20250221 121500 1098554450 46800 46800 46800 46800 20
383 20250221 121400 1097618450 46800 46800 46800 46800 3
384 20250221 121300 1097478050 46800 46800 46800 46800 3
385 20250221 121200 1097337650 46750 46750 46750 46750 11
386 20250221 121100 1096823400 46750 46750 46750 46750 50
387 20250221 121000 1094485900 46750 46750 46750 46750 0
388 20250221 120900 1094485900 46750 46750 46750 46750 94
389 20250221 120800 1090091400 46750 46750 46750 46750 0
390 20250221 120700 1090091400 46750 46750 46750 46750 1
391 20250221 120600 1090044650 46750 46750 46750 46750 0
392 20250221 120500 1090044650 46750 46750 46750 46750 0
393 20250221 120400 1090044650 46750 46750 46750 46750 12
394 20250221 120300 1089483650 46750 46750 46750 46750 0
395 20250221 120200 1089483650 46750 46750 46750 46750 3
396 20250221 120100 1089343400 46650 46700 46700 46650 265
397 20250221 120000 1076977900 46700 46700 46700 46700 0
398 20250221 115900 1076977900 46700 46700 46700 46700 0
399 20250221 115800 1076977900 46700 46700 46700 46700 72
400 20250221 115700 1073615500 46800 46750 46800 46750 27
401 20250221 115600 1072353200 46800 46700 46800 46700 119
402 20250221 115500 1066795800 46750 46700 46800 46700 47
403 20250221 115400 1064597900 46800 46800 46800 46800 0
404 20250221 115300 1064597900 46800 46750 46800 46750 99
405 20250221 115200 1059969150 46750 46750 46750 46750 56
406 20250221 115100 1057351150 46750 46750 46750 46750 1
407 20250221 115000 1057304400 46700 46750 46750 46700 19
408 20250221 114900 1056417050 46750 46750 46750 46750 0
409 20250221 114800 1056417050 46750 46750 46750 46750 0
410 20250221 114700 1056417050 46750 46750 46750 46750 0
411 20250221 114600 1056417050 46750 46700 46750 46700 276
412 20250221 114500 1043527600 46750 46750 46750 46750 35
413 20250221 114400 1041891350 46800 46800 46800 46800 0
414 20250221 114300 1041891350 46800 46800 46800 46800 28
415 20250221 114200 1040580950 46750 46750 46750 46750 42
416 20250221 114100 1038617450 46750 46750 46750 46750 53
417 20250221 114000 1036139700 46750 46750 46750 46750 36
418 20250221 113900 1034456700 46800 46750 46800 46750 41
419 20250221 113800 1032538050 46750 46750 46750 46750 112
420 20250221 113700 1027302050 46800 46800 46800 46800 36
421 20250221 113600 1025617250 46800 46800 46800 46800 36
422 20250221 113500 1023932450 46800 46750 46800 46750 46
423 20250221 113400 1021781700 46750 46750 46800 46750 181
424 20250221 113300 1013319900 46750 46750 46750 46750 54
425 20250221 113200 1010795400 46750 46750 46750 46750 11
426 20250221 113100 1010281150 46750 46750 46750 46750 68
427 20250221 113000 1007102150 46750 46750 46750 46700 31
428 20250221 112900 1005653000 46750 46750 46750 46750 19
429 20250221 112800 1004764750 46750 46700 46750 46700 91
430 20250221 112700 1000510600 46750 46700 46750 46700 7
431 20250221 112600 1000183400 46750 46700 46750 46700 56
432 20250221 112500 997568150 46700 46700 46700 46700 33
433 20250221 112400 996027050 46700 46700 46700 46650 19
434 20250221 112300 995140250 46700 46700 46700 46700 7
435 20250221 112200 994813350 46700 46700 46700 46700 104
436 20250221 112100 989956550 46650 46650 46700 46650 23
437 20250221 112000 988883450 46650 46650 46650 46650 321
438 20250221 111900 973908800 46650 46650 46650 46650 50
439 20250221 111800 971576300 46650 46650 46650 46650 15
440 20250221 111700 970876550 46650 46650 46650 46650 9
441 20250221 111600 970456700 46650 46650 46650 46650 36
442 20250221 111500 968777300 46650 46650 46650 46650 18
443 20250221 111400 967937600 46650 46650 46650 46650 55
444 20250221 111300 965371850 46650 46650 46650 46650 14
445 20250221 111200 964718750 46650 46650 46650 46650 23
446 20250221 111100 963645800 46650 46650 46650 46650 6
447 20250221 111000 963365900 46650 46650 46650 46650 14
448 20250221 110900 962712800 46650 46650 46650 46650 32
449 20250221 110800 961220000 46650 46600 46650 46600 51
450 20250221 110700 958843350 46600 46650 46650 46600 369
451 20250221 110600 941642900 46650 46650 46650 46650 40
452 20250221 110500 939776900 46650 46650 46650 46650 42
453 20250221 110400 937817600 46650 46650 46650 46650 6
454 20250221 110300 937537700 46650 46650 46650 46650 75
455 20250221 110200 934038950 46650 46650 46650 46650 9
456 20250221 110100 933619100 46650 46650 46650 46650 50
457 20250221 110000 931286600 46650 46650 46650 46650 15
458 20250221 105900 930586850 46600 46650 46650 46600 51
459 20250221 105800 928208550 46650 46600 46650 46600 11
460 20250221 105700 927695800 46600 46600 46600 46600 9
461 20250221 105600 927276400 46600 46600 46600 46600 18
462 20250221 105500 926437600 46600 46600 46600 46550 18
463 20250221 105400 925598850 46600 46600 46600 46600 13
464 20250221 105300 924993050 46600 46600 46600 46600 22
465 20250221 105200 923967850 46600 46600 46600 46600 10
466 20250221 105100 923501850 46600 46600 46600 46550 105
467 20250221 105000 918613350 46600 46600 46600 46600 132
468 20250221 104900 912462150 46600 46600 46600 46600 13
469 20250221 104800 911856350 46550 46600 46600 46550 110
470 20250221 104700 906735350 46600 46600 46600 46600 52
471 20250221 104600 904312150 46600 46600 46600 46550 113
472 20250221 104500 899051300 46600 46600 46600 46600 24
473 20250221 104400 897932900 46600 46600 46600 46600 10
474 20250221 104300 897466900 46600 46600 46600 46600 17
475 20250221 104200 896674700 46600 46550 46600 46550 13
476 20250221 104100 896069400 46550 46600 46600 46550 24
477 20250221 104000 894951700 46550 46600 46600 46550 62
478 20250221 103900 892065250 46600 46500 46600 46500 101
479 20250221 103800 887368450 46550 46500 46600 46500 38
480 20250221 103700 885599600 46500 46600 46600 46500 84
481 20250221 103600 881691950 46600 46600 46600 46600 18
482 20250221 103500 880853150 46600 46550 46600 46550 65
483 20250221 103400 877826750 46550 46550 46600 46550 139
484 20250221 103300 871356150 46600 46500 46600 46500 39
485 20250221 103200 869540900 46550 46550 46550 46500 53
486 20250221 103100 867073950 46550 46550 46550 46500 26
487 20250221 103000 865863700 46550 46550 46550 46500 32
488 20250221 102900 864374200 46550 46500 46550 46500 64
489 20250221 102800 861395100 46550 46600 46600 46550 42
490 20250221 102700 859439650 46600 46550 46600 46500 958
491 20250221 102600 814869750 46500 46550 46550 46500 28
492 20250221 102500 813566500 46550 46550 46550 46500 36
493 20250221 102400 811890750 46550 46500 46550 46500 80
494 20250221 102300 808166850 46550 46550 46550 46500 31
495 20250221 102200 806724100 46500 46550 46550 46500 16
496 20250221 102100 805979350 46550 46500 46550 46500 27
497 20250221 102000 804722550 46550 46500 46550 46500 26
498 20250221 101900 803513400 46550 46500 46550 46500 16
499 20250221 101800 802768650 46500 46550 46550 46500 118
500 20250221 101700 797280800 46550 46550 46550 46500 144
501 20250221 101600 790577650 46500 46450 46500 46400 665
502 20250221 101500 759681600 46500 46400 46500 46400 200
503 20250221 101400 750387450 46450 46350 46450 46350 123
504 20250221 101300 744679800 46350 46350 46400 46350 144
505 20250221 101200 738003900 46400 46350 46400 46350 37
506 20250221 101100 736287400 46400 46350 46450 46350 33
507 20250221 101000 734756350 46350 46350 46450 46300 87
508 20250221 100900 730717800 46350 46400 46500 46350 121
509 20250221 100800 725108050 46400 46450 46500 46400 117
510 20250221 100700 719673500 46450 46500 46600 46450 69
511 20250221 100600 716465900 46500 46450 46500 46450 140
512 20250221 100500 709956250 46450 46400 46500 46350 307
513 20250221 100400 695703300 46400 46350 46400 46350 38
514 20250221 100300 693941000 46350 46250 46400 46250 182
515 20250221 100200 685501800 46300 46350 46400 46300 199
516 20250221 100100 676277900 46350 46250 46350 46250 331
517 20250221 100000 660948450 46300 46250 46300 46250 77
518 20250221 095900 657384100 46250 46250 46300 46250 70
519 20250221 095800 654143700 46300 46250 46300 46250 56
520 20250221 095700 651551150 46300 46200 46300 46200 307
521 20250221 095600 637345400 46250 46150 46250 46150 78
522 20250221 095500 633742150 46200 46200 46200 46150 41
523 20250221 095400 631848200 46150 46250 46250 46150 74
524 20250221 095300 628426650 46250 46150 46300 46150 983
525 20250221 095200 583000900 46300 46150 46300 46100 234
526 20250221 095100 572184700 46150 46000 46150 46000 1532
527 20250221 095000 501607200 46050 46000 46050 46000 48
528 20250221 094900 499397700 46050 46000 46050 46000 46
529 20250221 094800 497280250 46000 46050 46050 45950 210
530 20250221 094700 487617350 46050 46050 46100 46050 66
531 20250221 094600 484575500 46050 46050 46100 46050 32
532 20250221 094500 483100700 46050 45900 46100 45900 507
533 20250221 094400 459777400 45900 45950 46000 45900 694
534 20250221 094300 427888300 46000 45950 46000 45950 33
535 20250221 094200 426370750 46000 45950 46000 45950 61
536 20250221 094100 423566250 45950 45900 46000 45900 55
537 20250221 094000 421037250 45900 45950 45950 45900 22
538 20250221 093900 420026850 45950 45950 45950 45900 42
539 20250221 093800 418097300 45950 45950 45950 45900 97
540 20250221 093700 413640250 45950 46000 46000 45950 25
541 20250221 093600 412490650 45950 46000 46000 45950 53
542 20250221 093500 410053100 46050 46000 46050 45950 39
543 20250221 093400 408257750 46000 45850 46000 45850 24
544 20250221 093300 407154400 45850 45850 46050 45850 44
545 20250221 093200 405134550 46000 45950 46150 45850 267
546 20250221 093100 392875000 45950 46050 46050 45950 243
547 20250221 093000 381688200 46050 46000 46050 45950 106
548 20250221 092900 376810050 46000 45950 46050 45950 40
549 20250221 092800 374969750 46000 46000 46050 46000 151
550 20250221 092700 368021050 46000 45950 46050 45900 72
551 20250221 092600 364708350 46000 45950 46000 45900 117
552 20250221 092500 359329100 46000 46050 46050 45950 101
553 20250221 092400 354682950 46050 45850 46150 45850 2487
554 20250221 092300 240340300 45850 45850 45900 45850 60
555 20250221 092200 237586800 45850 45900 45950 45850 88
556 20250221 092100 233546400 45950 45850 45950 45850 60
557 20250221 092000 230791650 45850 45850 45950 45800 116
558 20250221 091900 225468500 45900 45800 45900 45800 35
559 20250221 091800 223863300 45800 45800 45950 45800 43
560 20250221 091700 221890100 45750 45900 46000 45750 337
561 20250221 091600 206396800 46000 45750 46000 45750 655
562 20250221 091500 176381100 45800 45600 45800 45600 2377
563 20250221 091400 67802250 45600 45650 45650 45600 113
564 20250221 091300 62643850 45650 45700 45700 45650 126
565 20250221 091200 56886000 45700 45650 45700 45650 163
566 20250221 091100 49437150 45650 45650 45650 45650 35
567 20250221 091000 47839400 45650 45650 45650 45650 22
568 20250221 090900 46835100 45650 45700 45700 45650 63
569 20250221 090800 43958700 45650 45700 45700 45650 133
570 20250221 090700 37886750 45700 45650 45700 45650 14
571 20250221 090600 37247000 45650 45650 45700 45650 32
572 20250221 090500 35786150 45650 45700 45700 45650 39
573 20250221 090400 34005650 45700 45700 45750 45700 168
574 20250221 090300 26328000 45750 45700 45750 45700 67
575 20250221 090200 23266050 45700 45600 45700 45600 395
576 20250221 090100 5245250 45650 45650 45650 45650 35
577 20250221 090000 3647500 45700 45500 45700 45500 80

1
001530/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250219,0,19370819,0,916239738700,0.00
20250218,0,19370819,0,924956607250,0.00
20250217,0,19370819,0,927862230100,0.00
20250214,0,19370819,0,929799312000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250219 0 19370819 0 916239738700 0.00
3 20250218 0 19370819 0 924956607250 0.00
4 20250217 0 19370819 0 927862230100 0.00
5 20250214 0 19370819 0 929799312000 0.00