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

580
002710/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,580 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,183800,14587620600,28750,28750,28750,28750,6461
20250221,183700,14587620600,28750,28750,28750,28750,0
20250221,183600,14587620600,28750,28750,28750,28750,0
20250221,183500,14587620600,28750,28750,28750,28750,0
20250221,183400,14587620600,28750,28750,28750,28750,0
20250221,183300,14587620600,28750,28750,28750,28750,0
20250221,183200,14587620600,28750,28750,28750,28750,0
20250221,183100,14587620600,28750,28750,28750,28750,0
20250221,183000,14587620600,28750,28750,28750,28750,0
20250221,182900,14587620600,28750,28750,28750,28750,0
20250221,182800,14587620600,28750,28750,28750,28750,0
20250221,182700,14587620600,28750,28750,28750,28750,0
20250221,182600,14587620600,28750,28750,28750,28750,0
20250221,182500,14587620600,28750,28750,28750,28750,0
20250221,182400,14587620600,28750,28750,28750,28750,0
20250221,182300,14587620600,28750,28750,28750,28750,0
20250221,182200,14587620600,28750,28750,28750,28750,0
20250221,182100,14587620600,28750,28750,28750,28750,0
20250221,182000,14587620600,28750,28750,28750,28750,0
20250221,181900,14587620600,28750,28750,28750,28750,0
20250221,181800,14587620600,28750,28750,28750,28750,0
20250221,181700,14587620600,28750,28750,28750,28750,0
20250221,181600,14587620600,28750,28750,28750,28750,0
20250221,181500,14587620600,28750,28750,28750,28750,0
20250221,181400,14587620600,28750,28750,28750,28750,0
20250221,181300,14587620600,28750,28750,28750,28750,0
20250221,181200,14587620600,28750,28750,28750,28750,0
20250221,181100,14587620600,28750,28750,28750,28750,0
20250221,181000,14587620600,28750,28750,28750,28750,0
20250221,180900,14587620600,28750,28750,28750,28750,0
20250221,180800,14587620600,28750,28750,28750,28750,6461
20250221,180700,14587620600,28750,28750,28750,28750,0
20250221,180600,14587620600,28750,28750,28750,28750,0
20250221,180500,14587620600,28750,28750,28750,28750,0
20250221,180400,14587620600,28750,28750,28750,28750,0
20250221,180300,14587620600,28750,28750,28750,28750,0
20250221,180200,14587620600,28750,28750,28750,28750,0
20250221,180100,14587620600,28750,28750,28750,28750,0
20250221,180000,14587620600,28750,28750,28750,28750,0
20250221,175900,14587620600,28750,28750,28750,28750,0
20250221,175800,14587620600,28750,28750,28750,28750,0
20250221,175700,14587620600,28750,28750,28750,28750,0
20250221,175600,14587620600,28750,28750,28750,28750,0
20250221,175500,14587620600,28750,28750,28750,28750,0
20250221,175400,14587620600,28750,28750,28750,28750,0
20250221,175300,14587620600,28750,28750,28750,28750,0
20250221,175200,14587620600,28750,28750,28750,28750,0
20250221,175100,14587620600,28750,28750,28750,28750,0
20250221,175000,14587620600,28750,28750,28750,28750,0
20250221,174900,14587620600,28750,28750,28750,28750,0
20250221,174800,14587620600,28750,28750,28750,28750,0
20250221,174700,14587620600,28750,28750,28750,28750,0
20250221,174600,14587620600,28750,28750,28750,28750,0
20250221,174500,14587620600,28750,28750,28750,28750,0
20250221,174400,14587620600,28750,28750,28750,28750,0
20250221,174300,14587620600,28750,28750,28750,28750,0
20250221,174200,14587620600,28750,28750,28750,28750,0
20250221,174100,14587620600,28750,28750,28750,28750,0
20250221,174000,14587620600,28750,28750,28750,28750,0
20250221,173900,14587620600,28750,28750,28750,28750,0
20250221,173800,14587620600,28750,28750,28750,28750,6461
20250221,173700,14587620600,28750,28750,28750,28750,0
20250221,173600,14587620600,28750,28750,28750,28750,0
20250221,173500,14587620600,28750,28750,28750,28750,0
20250221,173400,14587620600,28750,28750,28750,28750,0
20250221,173300,14587620600,28750,28750,28750,28750,0
20250221,173200,14587620600,28750,28750,28750,28750,0
20250221,173100,14587620600,28750,28750,28750,28750,0
20250221,173000,14587620600,28750,28750,28750,28750,0
20250221,172900,14587620600,28750,28750,28750,28750,0
20250221,172800,14587620600,28750,28750,28750,28750,0
20250221,172700,14587620600,28750,28750,28750,28750,0
20250221,172600,14587620600,28750,28750,28750,28750,0
20250221,172500,14587620600,28750,28750,28750,28750,0
20250221,172400,14587620600,28750,28750,28750,28750,0
20250221,172300,14587620600,28750,28750,28750,28750,0
20250221,172200,14587620600,28750,28750,28750,28750,0
20250221,172100,14587620600,28750,28750,28750,28750,0
20250221,172000,14587620600,28750,28750,28750,28750,0
20250221,171900,14587620600,28750,28750,28750,28750,0
20250221,171800,14587620600,28750,28750,28750,28750,0
20250221,171700,14587620600,28750,28750,28750,28750,0
20250221,171600,14587620600,28750,28750,28750,28750,0
20250221,171500,14587620600,28750,28750,28750,28750,0
20250221,171400,14587620600,28750,28750,28750,28750,0
20250221,171300,14587620600,28750,28750,28750,28750,0
20250221,171200,14587620600,28750,28750,28750,28750,0
20250221,171100,14587620600,28750,28750,28750,28750,0
20250221,171000,14587620600,28750,28750,28750,28750,0
20250221,170900,14587620600,28750,28750,28750,28750,0
20250221,170800,14587620600,28750,28750,28750,28750,6461
20250221,170700,14587620600,28750,28750,28750,28750,0
20250221,170600,14587620600,28750,28750,28750,28750,0
20250221,170500,14587620600,28750,28750,28750,28750,0
20250221,170400,14587620600,28750,28750,28750,28750,0
20250221,170300,14587620600,28750,28750,28750,28750,0
20250221,170200,14587620600,28750,28750,28750,28750,0
20250221,170100,14587620600,28750,28750,28750,28750,0
20250221,170000,14587620600,28750,28750,28750,28750,0
20250221,165900,14587620600,28750,28750,28750,28750,0
20250221,165800,14587620600,28750,28750,28750,28750,0
20250221,165700,14587620600,28750,28750,28750,28750,0
20250221,165600,14587620600,28750,28750,28750,28750,0
20250221,165500,14587620600,28750,28750,28750,28750,0
20250221,165400,14587620600,28750,28750,28750,28750,0
20250221,165300,14587620600,28750,28750,28750,28750,0
20250221,165200,14587620600,28750,28750,28750,28750,0
20250221,165100,14587620600,28750,28750,28750,28750,0
20250221,165000,14587620600,28750,28750,28750,28750,0
20250221,164900,14587620600,28750,28750,28750,28750,0
20250221,164800,14587620600,28750,28750,28750,28750,0
20250221,164700,14587620600,28750,28750,28750,28750,0
20250221,164600,14587620600,28750,28750,28750,28750,0
20250221,164500,14587620600,28750,28750,28750,28750,0
20250221,164400,14587620600,28750,28750,28750,28750,0
20250221,164300,14587620600,28750,28750,28750,28750,0
20250221,164200,14587620600,28750,28750,28750,28750,0
20250221,164100,14587620600,28750,28750,28750,28750,0
20250221,164000,14587620600,28750,28750,28750,28750,0
20250221,163900,14587620600,28750,28750,28750,28750,0
20250221,163800,14587620600,28750,28750,28750,28750,6461
20250221,163700,14587620600,28750,28750,28750,28750,0
20250221,163600,14587620600,28750,28750,28750,28750,0
20250221,163500,14587620600,28750,28750,28750,28750,0
20250221,163400,14587620600,28750,28750,28750,28750,0
20250221,163300,14587620600,28750,28750,28750,28750,0
20250221,163200,14587620600,28750,28750,28750,28750,0
20250221,163100,14587620600,28750,28750,28750,28750,0
20250221,163000,14587620600,28750,28750,28750,28750,0
20250221,162900,14587620600,28750,28750,28750,28750,0
20250221,162800,14587620600,28750,28750,28750,28750,0
20250221,162700,14587620600,28750,28750,28750,28750,0
20250221,162600,14587620600,28750,28750,28750,28750,0
20250221,162500,14587620600,28750,28750,28750,28750,0
20250221,162400,14587620600,28750,28750,28750,28750,0
20250221,162300,14587620600,28750,28750,28750,28750,0
20250221,162200,14587620600,28750,28750,28750,28750,0
20250221,162100,14587620600,28750,28750,28750,28750,0
20250221,162000,14587620600,28750,28750,28750,28750,0
20250221,161900,14587620600,28750,28750,28750,28750,0
20250221,161800,14587620600,28750,28750,28750,28750,0
20250221,161700,14587620600,28750,28750,28750,28750,0
20250221,161600,14587620600,28750,28750,28750,28750,0
20250221,161500,14587620600,28750,28750,28750,28750,0
20250221,161400,14587620600,28750,28750,28750,28750,0
20250221,161300,14587620600,28750,28750,28750,28750,0
20250221,161200,14587620600,28750,28750,28750,28750,0
20250221,161100,14587620600,28750,28750,28750,28750,0
20250221,161000,14587620600,28750,28750,28750,28750,0
20250221,160900,14587620600,28750,28750,28750,28750,0
20250221,160800,14587620600,28750,28750,28750,28750,6461
20250221,160700,14587620600,28750,28750,28750,28750,0
20250221,160600,14587620600,28750,28750,28750,28750,0
20250221,160500,14587620600,28750,28750,28750,28750,0
20250221,160400,14587620600,28750,28750,28750,28750,0
20250221,160300,14587620600,28750,28750,28750,28750,0
20250221,160200,14587620600,28750,28750,28750,28750,0
20250221,160100,14587620600,28750,28750,28750,28750,0
20250221,160000,14587620600,28750,28750,28750,28750,0
20250221,155900,14587620600,28750,28750,28750,28750,0
20250221,155800,14587620600,28750,28750,28750,28750,0
20250221,155700,14587620600,28750,28750,28750,28750,0
20250221,155600,14587620600,28750,28750,28750,28750,0
20250221,155500,14587620600,28750,28750,28750,28750,0
20250221,155400,14587620600,28750,28750,28750,28750,0
20250221,155300,14587620600,28750,28750,28750,28750,0
20250221,155200,14587620600,28750,28750,28750,28750,0
20250221,155100,14587620600,28750,28750,28750,28750,0
20250221,155000,14587620600,28750,28750,28750,28750,0
20250221,154900,14587620600,28750,28750,28750,28750,0
20250221,154800,14587620600,28750,28750,28750,28750,0
20250221,154700,14587620600,28750,28750,28750,28750,0
20250221,154600,14587620600,28750,28750,28750,28750,0
20250221,154500,14587620600,28750,28750,28750,28750,0
20250221,154400,14587620600,28750,28750,28750,28750,0
20250221,154300,14587620600,28750,28750,28750,28750,0
20250221,154200,14587620600,28750,28750,28750,28750,0
20250221,154100,14587620600,28750,28750,28750,28750,0
20250221,154000,14587620600,28750,28750,28750,28750,0
20250221,153900,14587620600,28750,28750,28750,28750,0
20250221,153800,14587620600,28750,28750,28750,28750,6461
20250221,153700,14587620600,28750,28750,28750,28750,0
20250221,153600,14587620600,28750,28750,28750,28750,0
20250221,153500,14587620600,28750,28750,28750,28750,0
20250221,153400,14587620600,28750,28750,28750,28750,0
20250221,153300,14587620600,28750,28750,28750,28750,0
20250221,153200,14587620600,28750,28750,28750,28750,0
20250221,153100,14587620600,28750,28750,28750,28750,0
20250221,153000,14587620600,28750,28750,28750,28750,6461
20250221,152900,14401866850,28750,28750,28750,28750,0
20250221,152800,14401866850,28750,28750,28750,28750,0
20250221,152700,14401866850,28750,28750,28750,28750,0
20250221,152600,14401866850,28750,28750,28750,28750,0
20250221,152500,14401866850,28750,28750,28750,28750,0
20250221,152400,14401866850,28750,28750,28750,28750,0
20250221,152300,14401866850,28750,28750,28750,28750,0
20250221,152200,14401866850,28750,28750,28750,28750,0
20250221,152100,14401866850,28750,28750,28750,28750,0
20250221,152000,14401866850,28750,28750,28750,28750,0
20250221,151900,14401866850,28750,28750,28750,28700,2321
20250221,151800,14335196250,28750,28750,28800,28750,1085
20250221,151700,14303998150,28800,28850,28850,28750,1343
20250221,151600,14265323600,28850,28800,28850,28800,498
20250221,151500,14250976950,28800,28850,28850,28800,1117
20250221,151400,14218781250,28850,28850,28850,28800,1073
20250221,151300,14187877500,28850,28850,28850,28800,377
20250221,151200,14177001200,28850,28850,28850,28800,1239
20250221,151100,14141267350,28850,28800,28850,28750,952
20250221,151000,14113847300,28800,28750,28800,28750,2166
20250221,150900,14051574750,28750,28750,28750,28700,835
20250221,150800,14027598250,28750,28750,28800,28750,434
20250221,150700,14015120650,28750,28850,28850,28750,3657
20250221,150600,13909838150,28850,28850,28850,28800,1026
20250221,150500,13880267450,28800,28800,28850,28800,2886
20250221,150400,13797009050,28850,28800,28850,28800,179
20250221,150300,13791851450,28850,28750,28850,28750,1538
20250221,150200,13747567350,28750,28750,28850,28750,825
20250221,150100,13723806850,28800,28750,28800,28750,525
20250221,150000,13708689450,28750,28800,28800,28750,1090
20250221,145900,13677301850,28800,28750,28800,28750,1530
20250221,145800,13633270400,28750,28700,28750,28700,447
20250221,145700,13620432550,28700,28750,28750,28700,217
20250221,145600,13614196750,28750,28750,28750,28700,1661
20250221,145500,13566450500,28700,28700,28700,28650,439
20250221,145400,13553854450,28700,28700,28750,28700,674
20250221,145300,13534499700,28750,28650,28750,28650,2633
20250221,145200,13458945150,28650,28650,28700,28600,1786
20250221,145100,13407785950,28650,28550,28650,28550,1059
20250221,145000,13377447750,28600,28550,28600,28500,1240
20250221,144900,13341998150,28550,28550,28550,28500,113
20250221,144800,13338772700,28550,28500,28550,28500,2072
20250221,144700,13279684450,28500,28500,28500,28500,325
20250221,144600,13270421950,28550,28550,28550,28500,146
20250221,144500,13266254050,28550,28500,28550,28500,473
20250221,144400,13252771050,28550,28500,28550,28500,231
20250221,144300,13246186250,28500,28600,28600,28500,861
20250221,144200,13221603350,28600,28550,28600,28550,295
20250221,144100,13213179400,28550,28550,28600,28550,203
20250221,144000,13207383500,28600,28600,28600,28600,49
20250221,143900,13205982100,28550,28600,28600,28550,159
20250221,143800,13201435750,28650,28600,28650,28600,680
20250221,143700,13181986050,28600,28550,28650,28550,869
20250221,143600,13157155950,28550,28600,28650,28550,277
20250221,143500,13149233350,28600,28600,28650,28600,269
20250221,143400,13141534300,28650,28600,28650,28500,1483
20250221,143300,13099184050,28550,28550,28650,28550,2481
20250221,143200,13028295650,28600,28650,28650,28550,1388
20250221,143100,12988630300,28650,28600,28650,28600,245
20250221,143000,12981617100,28600,28650,28700,28600,1042
20250221,142900,12951765350,28650,28650,28700,28650,232
20250221,142800,12945114350,28650,28650,28700,28600,283
20250221,142700,12937006350,28650,28650,28700,28650,392
20250221,142600,12925773200,28650,28750,28750,28600,494
20250221,142500,12911619850,28750,28700,28750,28650,1264
20250221,142400,12875344800,28700,28600,28700,28600,1161
20250221,142300,12842077450,28650,28650,28650,28650,407
20250221,142200,12830416900,28650,28650,28700,28650,496
20250221,142100,12816202050,28650,28650,28700,28650,851
20250221,142000,12791793000,28700,28700,28700,28650,672
20250221,141900,12772506800,28700,28600,28700,28600,2128
20250221,141800,12711455000,28650,28650,28650,28600,86
20250221,141700,12708994800,28650,28600,28700,28600,1026
20250221,141600,12679617700,28600,28600,28600,28550,545
20250221,141500,12664031050,28550,28600,28600,28550,678
20250221,141400,12644650200,28600,28450,28600,28450,2653
20250221,141300,12569034250,28450,28450,28450,28400,230
20250221,141200,12562492600,28450,28450,28450,28400,109
20250221,141100,12559392650,28450,28450,28450,28450,32
20250221,141000,12558482250,28450,28400,28450,28400,198
20250221,140900,12552853800,28400,28450,28450,28400,113
20250221,140800,12549643350,28450,28450,28500,28450,589
20250221,140700,12532881300,28500,28450,28500,28450,9
20250221,140600,12532625050,28450,28450,28500,28450,364
20250221,140500,12522268850,28450,28450,28500,28450,224
20250221,140400,12515895800,28450,28450,28450,28450,1
20250221,140300,12515867350,28450,28350,28450,28350,248
20250221,140200,12508824700,28350,28400,28400,28350,50
20250221,140100,12507405200,28400,28500,28500,28400,329
20250221,140000,12498051550,28400,28400,28500,28400,198
20250221,135900,12492413450,28400,28450,28450,28400,123
20250221,135800,12488919650,28450,28450,28500,28400,563
20250221,135700,12472911700,28450,28450,28500,28400,59
20250221,135600,12471233450,28450,28450,28450,28450,182
20250221,135500,12466055550,28450,28450,28450,28400,833
20250221,135400,12442359700,28450,28400,28450,28350,390
20250221,135300,12431290200,28400,28400,28450,28400,332
20250221,135200,12421861150,28400,28500,28500,28400,103
20250221,135100,12418931050,28450,28400,28500,28400,599
20250221,135000,12401888650,28450,28450,28450,28400,141
20250221,134900,12397877450,28450,28400,28450,28400,36
20250221,134800,12396854600,28400,28300,28400,28250,903
20250221,134700,12371285950,28300,28350,28350,28300,509
20250221,134600,12356876250,28350,28350,28400,28350,687
20250221,134500,12337399500,28400,28400,28400,28350,840
20250221,134400,12313544350,28400,28350,28400,28350,309
20250221,134300,12304782550,28350,28300,28400,28250,623
20250221,134200,12287127850,28350,28350,28350,28300,71
20250221,134100,12285115850,28350,28350,28400,28350,517
20250221,134000,12270456750,28350,28400,28400,28350,899
20250221,133900,12244932250,28400,28350,28400,28350,164
20250221,133800,12240277300,28400,28300,28400,28300,372
20250221,133700,12229722050,28300,28250,28300,28200,543
20250221,133600,12214379350,28250,28200,28250,28200,38
20250221,133500,12213307450,28250,28250,28250,28200,16
20250221,133400,12212855900,28250,28200,28250,28200,47
20250221,133300,12211528700,28200,28200,28250,28200,75
20250221,133200,12209413300,28250,28250,28250,28200,63
20250221,133100,12207634600,28250,28250,28250,28250,52
20250221,133000,12206165600,28200,28200,28200,28200,122
20250221,132900,12202725200,28200,28150,28200,28150,133
20250221,132800,12198981000,28200,28200,28200,28200,168
20250221,132700,12194243400,28200,28150,28200,28100,888
20250221,132600,12169245100,28200,28150,28200,28150,211
20250221,132500,12163305150,28200,28200,28250,28200,466
20250221,132400,12150163900,28250,28200,28250,28200,270
20250221,132300,12142537350,28300,28400,28400,28300,737
20250221,132200,12121679750,28300,28250,28300,28250,562
20250221,132100,12105785000,28300,28200,28300,28200,306
20250221,132000,12097146550,28250,28250,28250,28200,660
20250221,131900,12078506550,28250,28250,28250,28250,396
20250221,131800,12067319550,28250,28300,28300,28250,23
20250221,131700,12066669600,28300,28300,28300,28250,185
20250221,131600,12061439100,28300,28300,28300,28250,130
20250221,131500,12057761100,28300,28250,28300,28200,158
20250221,131400,12053292100,28250,28200,28250,28200,221
20250221,131300,12047050200,28150,28200,28200,28150,181
20250221,131200,12041946050,28200,28150,28200,28150,122
20250221,131100,12038511550,28150,28250,28250,28150,299
20250221,131000,12030084400,28250,28250,28300,28250,372
20250221,130900,12019574900,28250,28150,28250,28150,501
20250221,130800,12005439850,28200,28200,28200,28150,9
20250221,130700,12005186100,28200,28200,28200,28150,121
20250221,130600,12001777200,28200,28200,28200,28150,73
20250221,130500,11999719800,28250,28250,28300,28250,733
20250221,130400,11979011350,28250,28200,28250,28200,75
20250221,130300,11976893400,28250,28250,28250,28200,1029
20250221,130200,11947866200,28250,28250,28300,28250,88
20250221,130100,11945380000,28250,28350,28350,28250,349
20250221,130000,11935510200,28300,28300,28350,28300,289
20250221,125900,11927329850,28300,28350,28400,28300,239
20250221,125800,11920555350,28350,28300,28350,28250,270
20250221,125700,11912914700,28300,28250,28300,28250,1086
20250221,125600,11882222750,28300,28350,28350,28300,995
20250221,125500,11854062200,28350,28350,28350,28300,16
20250221,125400,11853608850,28300,28300,28350,28300,28
20250221,125300,11852816200,28350,28350,28350,28300,152
20250221,125200,11848512850,28350,28300,28350,28300,619
20250221,125100,11830994150,28300,28400,28450,28300,499
20250221,125000,11816840250,28450,28400,28450,28400,76
20250221,124900,11814679000,28450,28450,28500,28450,818
20250221,124800,11791406650,28450,28400,28450,28400,71
20250221,124700,11789387600,28450,28500,28500,28450,50
20250221,124600,11787964450,28500,28450,28500,28450,82
20250221,124500,11785629000,28450,28400,28450,28400,162
20250221,124400,11781027800,28400,28450,28450,28400,61
20250221,124300,11779293450,28400,28400,28450,28400,374
20250221,124200,11768671800,28400,28650,28650,28200,3077
20250221,124100,11681509000,28550,28750,28750,28550,524
20250221,124000,11666487400,28550,28500,28750,28450,2773
20250221,123900,11587061900,28500,28450,28550,28350,1950
20250221,123800,11531477800,28350,28450,28450,28350,1956
20250221,123700,11475954450,28450,28450,28500,28450,268
20250221,123600,11468316950,28450,28400,28500,28350,365
20250221,123500,11457940400,28400,28350,28400,28350,214
20250221,123400,11451871350,28400,28400,28400,28350,179
20250221,123300,11446788600,28400,28350,28400,28350,192
20250221,123200,11441339300,28400,28400,28400,28350,37
20250221,123100,11440289500,28350,28400,28400,28350,65
20250221,123000,11438443750,28400,28450,28450,28400,159
20250221,122900,11433927300,28450,28450,28450,28450,36
20250221,122800,11432903100,28450,28400,28450,28400,115
20250221,122700,11429636850,28350,28400,28450,28350,942
20250221,122600,11402906600,28450,28500,28500,28450,1113
20250221,122500,11371222150,28500,28500,28500,28450,117
20250221,122400,11367887900,28450,28500,28500,28450,272
20250221,122300,11360137000,28500,28450,28500,28450,251
20250221,122200,11352990400,28450,28500,28500,28450,150
20250221,122100,11348720400,28500,28450,28500,28450,446
20250221,122000,11336011300,28450,28450,28500,28450,2760
20250221,121900,11257455850,28450,28450,28450,28450,304
20250221,121800,11248807050,28450,28400,28450,28350,153
20250221,121700,11244462450,28400,28350,28400,28350,356
20250221,121600,11234353450,28450,28400,28450,28350,520
20250221,121500,11219573300,28400,28350,28400,28350,356
20250221,121400,11209478300,28400,28400,28400,28350,360
20250221,121300,11199255550,28400,28300,28400,28300,282
20250221,121200,11191271150,28300,28300,28300,28050,5554
20250221,121100,11034932700,28400,28400,28400,28250,29
20250221,121000,11034110900,28450,28250,28500,28250,2879
20250221,120900,10952624400,28250,28150,28250,28150,1901
20250221,120800,10898970550,28200,28150,28200,28150,105
20250221,120700,10896009600,28150,28200,28250,28150,851
20250221,120600,10872030850,28200,28200,28200,28150,247
20250221,120500,10865069400,28200,28200,28200,28150,170
20250221,120400,10860276750,28150,28200,28200,28150,809
20250221,120300,10837495550,28250,28200,28250,28200,101
20250221,120200,10834643550,28250,28250,28250,28200,123
20250221,120100,10831168900,28250,28200,28250,28200,100
20250221,120000,10828348650,28200,28250,28300,28200,337
20250221,115900,10818828450,28250,28300,28300,28250,262
20250221,115800,10811416250,28250,28250,28300,28250,1393
20250221,115700,10772059000,28200,28200,28200,28200,209
20250221,115600,10766165200,28250,28250,28250,28250,15
20250221,115500,10765741450,28250,28200,28250,28200,34
20250221,115400,10764781000,28250,28200,28250,28200,73
20250221,115300,10762722150,28250,28300,28300,28250,72
20250221,115200,10760687700,28250,28250,28300,28250,332
20250221,115100,10751306950,28250,28200,28250,28200,243
20250221,115000,10744444650,28250,28250,28250,28200,450
20250221,114900,10731737150,28200,28250,28250,28200,125
20250221,114800,10728210900,28250,28250,28250,28200,622
20250221,114700,10710668650,28200,28250,28250,28200,587
20250221,114600,10694104050,28250,28300,28300,28250,262
20250221,114500,10686692300,28300,28250,28300,28250,50
20250221,114400,10685278200,28300,28250,28300,28250,304
20250221,114300,10676675150,28300,28300,28300,28300,66
20250221,114200,10674807350,28300,28250,28300,28250,58
20250221,114100,10673166850,28250,28300,28350,28250,1047
20250221,114000,10643572850,28300,28250,28300,28200,1324
20250221,113900,10606170550,28250,28250,28250,28200,124
20250221,113800,10602670300,28250,28200,28250,28150,1407
20250221,113700,10562980450,28200,28200,28200,28150,964
20250221,113600,10535796600,28200,28150,28200,28150,208
20250221,113500,10529937700,28150,28150,28250,28150,270
20250221,113400,10522333950,28150,28200,28250,28150,313
20250221,113300,10513512450,28150,28200,28300,28100,2042
20250221,113200,10455799700,28250,28250,28350,28100,2195
20250221,113100,10393988300,28250,28250,28250,28150,1542
20250221,113000,10350542700,28250,28300,28350,28250,1123
20250221,112900,10318804100,28350,28350,28350,28350,210
20250221,112800,10312850600,28300,28300,28350,28300,762
20250221,112700,10291284350,28350,28300,28350,28300,66
20250221,112600,10289416300,28350,28350,28350,28300,6
20250221,112500,10289246400,28350,28350,28350,28300,211
20250221,112400,10283266650,28300,28300,28350,28300,128
20250221,112300,10279643950,28300,28300,28300,28300,564
20250221,112200,10263682750,28350,28350,28350,28350,5
20250221,112100,10263541000,28350,28300,28350,28300,418
20250221,112000,10251709900,28400,28400,28400,28350,924
20250221,111900,10225493250,28350,28350,28400,28350,54
20250221,111800,10223962100,28350,28350,28400,28350,226
20250221,111700,10217553400,28400,28450,28450,28400,343
20250221,111600,10207808800,28450,28350,28450,28350,15
20250221,111500,10207382550,28500,28400,28500,28400,387
20250221,111400,10196386250,28400,28500,28500,28350,692
20250221,111300,10176735400,28400,28400,28400,28400,95
20250221,111200,10174037400,28450,28350,28450,28350,170
20250221,111100,10169210150,28450,28400,28450,28350,901
20250221,111000,10143595850,28450,28450,28500,28450,154
20250221,110900,10139214300,28400,28350,28400,28350,320
20250221,110800,10130127200,28400,28350,28400,28350,173
20250221,110700,10125217850,28400,28400,28400,28350,69
20250221,110600,10123258300,28350,28350,28400,28350,422
20250221,110500,10111284400,28400,28350,28550,28350,2608
20250221,110400,10037083350,28400,28350,28400,28350,83
20250221,110300,10034728200,28350,28250,28350,28250,99
20250221,110200,10031925600,28300,28300,28350,28300,780
20250221,110100,10009851300,28350,28350,28400,28300,68
20250221,110000,10007924850,28300,28400,28400,28300,182
20250221,105900,10002772750,28300,28300,28350,28300,164
20250221,105800,9998131500,28300,28400,28400,28300,152
20250221,105700,9993826800,28350,28350,28350,28300,139
20250221,105600,9989889000,28350,28400,28400,28350,466
20250221,105500,9976676400,28400,28400,28450,28350,351
20250221,105400,9966716000,28400,28400,28400,28350,503
20250221,105300,9952431700,28400,28350,28400,28350,492
20250221,105200,9938460550,28350,28400,28400,28350,1096
20250221,105100,9907385850,28400,28350,28400,28350,125
20250221,105000,9903836850,28400,28400,28400,28350,1545
20250221,104900,9860031850,28400,28400,28400,28350,1256
20250221,104800,9824422200,28400,28400,28450,28400,240
20250221,104700,9817606000,28450,28450,28450,28400,451
20250221,104600,9804778550,28450,28350,28450,28350,131
20250221,104500,9801063000,28350,28350,28450,28300,104
20250221,104400,9798114050,28400,28400,28450,28400,323
20250221,104300,9788939900,28350,28400,28400,28350,560
20250221,104200,9773050950,28350,28350,28400,28350,108
20250221,104100,9769987200,28400,28400,28400,28350,54
20250221,104000,9768454100,28400,28300,28400,28300,162
20250221,103900,9763861800,28300,28350,28350,28200,161
20250221,103800,9759306750,28350,28400,28400,28050,5010
20250221,103700,9618389300,28400,28400,28400,28300,247
20250221,103600,9611376350,28400,28300,28450,28200,1717
20250221,103500,9562705900,28350,28300,28350,28250,695
20250221,103400,9543022050,28300,28050,28300,28050,1026
20250221,103300,9514076200,28050,28200,28200,28050,6084
20250221,103200,9343186000,28150,28200,28200,28150,966
20250221,103100,9315986950,28200,28250,28250,28200,3299
20250221,103000,9222903100,28300,28250,28300,28250,1237
20250221,102900,9187953750,28300,28300,28350,28300,851
20250221,102800,9163870350,28300,28350,28350,28300,248
20250221,102700,9156842250,28350,28300,28350,28300,1138
20250221,102600,9124633250,28300,28250,28350,28250,596
20250221,102500,9107772800,28250,28250,28300,28250,269
20250221,102400,9100162350,28300,28300,28350,28300,743
20250221,102300,9079128550,28300,28300,28350,28300,762
20250221,102200,9057559700,28300,28300,28350,28300,1434
20250221,102100,9016973300,28350,28400,28450,28300,3912
20250221,102000,8906052250,28400,28400,28450,28400,939
20250221,101900,8879373900,28450,28400,28450,28400,281
20250221,101800,8871386750,28400,28450,28450,28350,4673
20250221,101700,8738533250,28500,28500,28550,28500,851
20250221,101600,8714272900,28500,28450,28500,28450,517
20250221,101500,8699543950,28500,28500,28550,28500,846
20250221,101400,8675424800,28550,28550,28550,28500,334
20250221,101300,8665890900,28550,28500,28550,28500,757
20250221,101200,8644279850,28500,28500,28550,28450,545
20250221,101100,8628748150,28500,28400,28500,28400,781
20250221,101000,8606524200,28400,28400,28450,28350,1218
20250221,100900,8571951600,28350,28350,28400,28350,541
20250221,100800,8556604600,28400,28400,28500,28350,1440
20250221,100700,8515727200,28500,28500,28500,28400,1405
20250221,100600,8475766000,28500,28500,28500,28400,2094
20250221,100500,8416280350,28400,28400,28500,28400,1472
20250221,100400,8374457350,28400,28550,28550,28400,3640
20250221,100300,8270823650,28500,28550,28600,28500,1131
20250221,100200,8238530800,28600,28550,28600,28500,1754
20250221,100100,8188485550,28550,28650,28650,28500,3149
20250221,100000,8098583950,28600,28600,28650,28600,1109
20250221,095900,8066857600,28650,28650,28750,28650,853
20250221,095800,8042412550,28650,28700,28750,28600,2598
20250221,095700,7967918550,28700,28650,28700,28650,692
20250221,095600,7948064250,28650,28700,28700,28650,2548
20250221,095500,7875060350,28650,28650,28700,28650,1296
20250221,095400,7837888800,28650,28900,28900,28650,3627
20250221,095300,7733682500,28800,28900,28900,28800,981
20250221,095200,7705411150,28900,28900,28950,28800,2033
20250221,095100,7646712550,28900,28750,28900,28750,1456
20250221,095000,7604734750,28750,28750,28750,28700,894
20250221,094900,7579034100,28750,28750,28750,28700,2303
20250221,094800,7512907900,28700,28800,28850,28700,2862
20250221,094700,7430567550,28850,28800,28950,28800,2723
20250221,094600,7352038250,28800,29050,29050,28750,6390
20250221,094500,7167729200,28950,28950,29050,28950,4613
20250221,094400,7033955300,28950,29150,29200,28950,6774
20250221,094300,6837138650,29150,29100,29200,29100,4205
20250221,094200,6714584400,29150,29250,29300,29100,11979
20250221,094100,6364497750,29300,29400,29450,29200,20092
20250221,094000,5775100550,29400,29150,29450,29150,25715
20250221,093900,5020610100,29150,28900,29150,28850,20346
20250221,093800,4430157700,28900,28700,28900,28600,9579
20250221,093700,4154694100,28650,28600,28700,28600,3155
20250221,093600,4064376700,28600,28550,28600,28550,880
20250221,093500,4039224850,28550,28550,28550,28450,333
20250221,093400,4029728900,28550,28450,28550,28400,4000
20250221,093300,3915646200,28450,28450,28450,28400,852
20250221,093200,3891447900,28450,28400,28450,28350,503
20250221,093100,3877165950,28400,28400,28500,28400,1443
20250221,093000,3836152650,28400,28450,28450,28400,698
20250221,092900,3816328850,28400,28350,28450,28350,1151
20250221,092800,3783638850,28350,28400,28400,28350,450
20250221,092700,3770878450,28400,28450,28450,28350,1311
20250221,092600,3733649600,28400,28350,28450,28350,454
20250221,092500,3720763800,28350,28400,28450,28350,1047
20250221,092400,3691009650,28450,28450,28550,28400,1481
20250221,092300,3648875050,28550,28600,28600,28450,2282
20250221,092200,3583672950,28600,28500,28600,28450,1637
20250221,092100,3536944150,28300,28300,28450,28250,3387
20250221,092000,3440929850,28300,28400,28450,28300,907
20250221,091900,3415200600,28400,28500,28500,28350,1164
20250221,091800,3382088750,28550,28500,28550,28450,1097
20250221,091700,3350854400,28500,28300,28500,28300,2153
20250221,091600,3289669500,28250,28150,28250,28150,1513
20250221,091500,3247067250,28150,28300,28300,28150,2742
20250221,091400,3169645200,28300,28350,28450,28300,4455
20250221,091300,3043347450,28350,28450,28450,28350,1740
20250221,091200,2993931450,28500,28450,28500,28350,3903
20250221,091100,2882934550,28450,28600,28600,28400,6300
20250221,091000,2703381300,28550,28700,28800,28550,5855
20250221,090900,2535595100,28700,28600,28700,28500,10079
20250221,090800,2247885500,28600,29000,29000,28550,11189
20250221,090700,1926554200,29000,29000,29050,28800,14233
20250221,090600,1514130250,28950,28500,29000,28450,13129
20250221,090500,1137165350,28450,28500,28550,28350,5479
20250221,090400,981007450,28500,28250,28500,28250,5629
20250221,090300,821442150,28250,28250,28250,28150,3635
20250221,090200,718887800,28250,28350,28400,28150,3823
20250221,090100,610833850,28350,28400,28450,27900,7789
20250221,090000,390385050,28250,28600,28600,28150,13685
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 183800 14587620600 28750 28750 28750 28750 6461
3 20250221 183700 14587620600 28750 28750 28750 28750 0
4 20250221 183600 14587620600 28750 28750 28750 28750 0
5 20250221 183500 14587620600 28750 28750 28750 28750 0
6 20250221 183400 14587620600 28750 28750 28750 28750 0
7 20250221 183300 14587620600 28750 28750 28750 28750 0
8 20250221 183200 14587620600 28750 28750 28750 28750 0
9 20250221 183100 14587620600 28750 28750 28750 28750 0
10 20250221 183000 14587620600 28750 28750 28750 28750 0
11 20250221 182900 14587620600 28750 28750 28750 28750 0
12 20250221 182800 14587620600 28750 28750 28750 28750 0
13 20250221 182700 14587620600 28750 28750 28750 28750 0
14 20250221 182600 14587620600 28750 28750 28750 28750 0
15 20250221 182500 14587620600 28750 28750 28750 28750 0
16 20250221 182400 14587620600 28750 28750 28750 28750 0
17 20250221 182300 14587620600 28750 28750 28750 28750 0
18 20250221 182200 14587620600 28750 28750 28750 28750 0
19 20250221 182100 14587620600 28750 28750 28750 28750 0
20 20250221 182000 14587620600 28750 28750 28750 28750 0
21 20250221 181900 14587620600 28750 28750 28750 28750 0
22 20250221 181800 14587620600 28750 28750 28750 28750 0
23 20250221 181700 14587620600 28750 28750 28750 28750 0
24 20250221 181600 14587620600 28750 28750 28750 28750 0
25 20250221 181500 14587620600 28750 28750 28750 28750 0
26 20250221 181400 14587620600 28750 28750 28750 28750 0
27 20250221 181300 14587620600 28750 28750 28750 28750 0
28 20250221 181200 14587620600 28750 28750 28750 28750 0
29 20250221 181100 14587620600 28750 28750 28750 28750 0
30 20250221 181000 14587620600 28750 28750 28750 28750 0
31 20250221 180900 14587620600 28750 28750 28750 28750 0
32 20250221 180800 14587620600 28750 28750 28750 28750 6461
33 20250221 180700 14587620600 28750 28750 28750 28750 0
34 20250221 180600 14587620600 28750 28750 28750 28750 0
35 20250221 180500 14587620600 28750 28750 28750 28750 0
36 20250221 180400 14587620600 28750 28750 28750 28750 0
37 20250221 180300 14587620600 28750 28750 28750 28750 0
38 20250221 180200 14587620600 28750 28750 28750 28750 0
39 20250221 180100 14587620600 28750 28750 28750 28750 0
40 20250221 180000 14587620600 28750 28750 28750 28750 0
41 20250221 175900 14587620600 28750 28750 28750 28750 0
42 20250221 175800 14587620600 28750 28750 28750 28750 0
43 20250221 175700 14587620600 28750 28750 28750 28750 0
44 20250221 175600 14587620600 28750 28750 28750 28750 0
45 20250221 175500 14587620600 28750 28750 28750 28750 0
46 20250221 175400 14587620600 28750 28750 28750 28750 0
47 20250221 175300 14587620600 28750 28750 28750 28750 0
48 20250221 175200 14587620600 28750 28750 28750 28750 0
49 20250221 175100 14587620600 28750 28750 28750 28750 0
50 20250221 175000 14587620600 28750 28750 28750 28750 0
51 20250221 174900 14587620600 28750 28750 28750 28750 0
52 20250221 174800 14587620600 28750 28750 28750 28750 0
53 20250221 174700 14587620600 28750 28750 28750 28750 0
54 20250221 174600 14587620600 28750 28750 28750 28750 0
55 20250221 174500 14587620600 28750 28750 28750 28750 0
56 20250221 174400 14587620600 28750 28750 28750 28750 0
57 20250221 174300 14587620600 28750 28750 28750 28750 0
58 20250221 174200 14587620600 28750 28750 28750 28750 0
59 20250221 174100 14587620600 28750 28750 28750 28750 0
60 20250221 174000 14587620600 28750 28750 28750 28750 0
61 20250221 173900 14587620600 28750 28750 28750 28750 0
62 20250221 173800 14587620600 28750 28750 28750 28750 6461
63 20250221 173700 14587620600 28750 28750 28750 28750 0
64 20250221 173600 14587620600 28750 28750 28750 28750 0
65 20250221 173500 14587620600 28750 28750 28750 28750 0
66 20250221 173400 14587620600 28750 28750 28750 28750 0
67 20250221 173300 14587620600 28750 28750 28750 28750 0
68 20250221 173200 14587620600 28750 28750 28750 28750 0
69 20250221 173100 14587620600 28750 28750 28750 28750 0
70 20250221 173000 14587620600 28750 28750 28750 28750 0
71 20250221 172900 14587620600 28750 28750 28750 28750 0
72 20250221 172800 14587620600 28750 28750 28750 28750 0
73 20250221 172700 14587620600 28750 28750 28750 28750 0
74 20250221 172600 14587620600 28750 28750 28750 28750 0
75 20250221 172500 14587620600 28750 28750 28750 28750 0
76 20250221 172400 14587620600 28750 28750 28750 28750 0
77 20250221 172300 14587620600 28750 28750 28750 28750 0
78 20250221 172200 14587620600 28750 28750 28750 28750 0
79 20250221 172100 14587620600 28750 28750 28750 28750 0
80 20250221 172000 14587620600 28750 28750 28750 28750 0
81 20250221 171900 14587620600 28750 28750 28750 28750 0
82 20250221 171800 14587620600 28750 28750 28750 28750 0
83 20250221 171700 14587620600 28750 28750 28750 28750 0
84 20250221 171600 14587620600 28750 28750 28750 28750 0
85 20250221 171500 14587620600 28750 28750 28750 28750 0
86 20250221 171400 14587620600 28750 28750 28750 28750 0
87 20250221 171300 14587620600 28750 28750 28750 28750 0
88 20250221 171200 14587620600 28750 28750 28750 28750 0
89 20250221 171100 14587620600 28750 28750 28750 28750 0
90 20250221 171000 14587620600 28750 28750 28750 28750 0
91 20250221 170900 14587620600 28750 28750 28750 28750 0
92 20250221 170800 14587620600 28750 28750 28750 28750 6461
93 20250221 170700 14587620600 28750 28750 28750 28750 0
94 20250221 170600 14587620600 28750 28750 28750 28750 0
95 20250221 170500 14587620600 28750 28750 28750 28750 0
96 20250221 170400 14587620600 28750 28750 28750 28750 0
97 20250221 170300 14587620600 28750 28750 28750 28750 0
98 20250221 170200 14587620600 28750 28750 28750 28750 0
99 20250221 170100 14587620600 28750 28750 28750 28750 0
100 20250221 170000 14587620600 28750 28750 28750 28750 0
101 20250221 165900 14587620600 28750 28750 28750 28750 0
102 20250221 165800 14587620600 28750 28750 28750 28750 0
103 20250221 165700 14587620600 28750 28750 28750 28750 0
104 20250221 165600 14587620600 28750 28750 28750 28750 0
105 20250221 165500 14587620600 28750 28750 28750 28750 0
106 20250221 165400 14587620600 28750 28750 28750 28750 0
107 20250221 165300 14587620600 28750 28750 28750 28750 0
108 20250221 165200 14587620600 28750 28750 28750 28750 0
109 20250221 165100 14587620600 28750 28750 28750 28750 0
110 20250221 165000 14587620600 28750 28750 28750 28750 0
111 20250221 164900 14587620600 28750 28750 28750 28750 0
112 20250221 164800 14587620600 28750 28750 28750 28750 0
113 20250221 164700 14587620600 28750 28750 28750 28750 0
114 20250221 164600 14587620600 28750 28750 28750 28750 0
115 20250221 164500 14587620600 28750 28750 28750 28750 0
116 20250221 164400 14587620600 28750 28750 28750 28750 0
117 20250221 164300 14587620600 28750 28750 28750 28750 0
118 20250221 164200 14587620600 28750 28750 28750 28750 0
119 20250221 164100 14587620600 28750 28750 28750 28750 0
120 20250221 164000 14587620600 28750 28750 28750 28750 0
121 20250221 163900 14587620600 28750 28750 28750 28750 0
122 20250221 163800 14587620600 28750 28750 28750 28750 6461
123 20250221 163700 14587620600 28750 28750 28750 28750 0
124 20250221 163600 14587620600 28750 28750 28750 28750 0
125 20250221 163500 14587620600 28750 28750 28750 28750 0
126 20250221 163400 14587620600 28750 28750 28750 28750 0
127 20250221 163300 14587620600 28750 28750 28750 28750 0
128 20250221 163200 14587620600 28750 28750 28750 28750 0
129 20250221 163100 14587620600 28750 28750 28750 28750 0
130 20250221 163000 14587620600 28750 28750 28750 28750 0
131 20250221 162900 14587620600 28750 28750 28750 28750 0
132 20250221 162800 14587620600 28750 28750 28750 28750 0
133 20250221 162700 14587620600 28750 28750 28750 28750 0
134 20250221 162600 14587620600 28750 28750 28750 28750 0
135 20250221 162500 14587620600 28750 28750 28750 28750 0
136 20250221 162400 14587620600 28750 28750 28750 28750 0
137 20250221 162300 14587620600 28750 28750 28750 28750 0
138 20250221 162200 14587620600 28750 28750 28750 28750 0
139 20250221 162100 14587620600 28750 28750 28750 28750 0
140 20250221 162000 14587620600 28750 28750 28750 28750 0
141 20250221 161900 14587620600 28750 28750 28750 28750 0
142 20250221 161800 14587620600 28750 28750 28750 28750 0
143 20250221 161700 14587620600 28750 28750 28750 28750 0
144 20250221 161600 14587620600 28750 28750 28750 28750 0
145 20250221 161500 14587620600 28750 28750 28750 28750 0
146 20250221 161400 14587620600 28750 28750 28750 28750 0
147 20250221 161300 14587620600 28750 28750 28750 28750 0
148 20250221 161200 14587620600 28750 28750 28750 28750 0
149 20250221 161100 14587620600 28750 28750 28750 28750 0
150 20250221 161000 14587620600 28750 28750 28750 28750 0
151 20250221 160900 14587620600 28750 28750 28750 28750 0
152 20250221 160800 14587620600 28750 28750 28750 28750 6461
153 20250221 160700 14587620600 28750 28750 28750 28750 0
154 20250221 160600 14587620600 28750 28750 28750 28750 0
155 20250221 160500 14587620600 28750 28750 28750 28750 0
156 20250221 160400 14587620600 28750 28750 28750 28750 0
157 20250221 160300 14587620600 28750 28750 28750 28750 0
158 20250221 160200 14587620600 28750 28750 28750 28750 0
159 20250221 160100 14587620600 28750 28750 28750 28750 0
160 20250221 160000 14587620600 28750 28750 28750 28750 0
161 20250221 155900 14587620600 28750 28750 28750 28750 0
162 20250221 155800 14587620600 28750 28750 28750 28750 0
163 20250221 155700 14587620600 28750 28750 28750 28750 0
164 20250221 155600 14587620600 28750 28750 28750 28750 0
165 20250221 155500 14587620600 28750 28750 28750 28750 0
166 20250221 155400 14587620600 28750 28750 28750 28750 0
167 20250221 155300 14587620600 28750 28750 28750 28750 0
168 20250221 155200 14587620600 28750 28750 28750 28750 0
169 20250221 155100 14587620600 28750 28750 28750 28750 0
170 20250221 155000 14587620600 28750 28750 28750 28750 0
171 20250221 154900 14587620600 28750 28750 28750 28750 0
172 20250221 154800 14587620600 28750 28750 28750 28750 0
173 20250221 154700 14587620600 28750 28750 28750 28750 0
174 20250221 154600 14587620600 28750 28750 28750 28750 0
175 20250221 154500 14587620600 28750 28750 28750 28750 0
176 20250221 154400 14587620600 28750 28750 28750 28750 0
177 20250221 154300 14587620600 28750 28750 28750 28750 0
178 20250221 154200 14587620600 28750 28750 28750 28750 0
179 20250221 154100 14587620600 28750 28750 28750 28750 0
180 20250221 154000 14587620600 28750 28750 28750 28750 0
181 20250221 153900 14587620600 28750 28750 28750 28750 0
182 20250221 153800 14587620600 28750 28750 28750 28750 6461
183 20250221 153700 14587620600 28750 28750 28750 28750 0
184 20250221 153600 14587620600 28750 28750 28750 28750 0
185 20250221 153500 14587620600 28750 28750 28750 28750 0
186 20250221 153400 14587620600 28750 28750 28750 28750 0
187 20250221 153300 14587620600 28750 28750 28750 28750 0
188 20250221 153200 14587620600 28750 28750 28750 28750 0
189 20250221 153100 14587620600 28750 28750 28750 28750 0
190 20250221 153000 14587620600 28750 28750 28750 28750 6461
191 20250221 152900 14401866850 28750 28750 28750 28750 0
192 20250221 152800 14401866850 28750 28750 28750 28750 0
193 20250221 152700 14401866850 28750 28750 28750 28750 0
194 20250221 152600 14401866850 28750 28750 28750 28750 0
195 20250221 152500 14401866850 28750 28750 28750 28750 0
196 20250221 152400 14401866850 28750 28750 28750 28750 0
197 20250221 152300 14401866850 28750 28750 28750 28750 0
198 20250221 152200 14401866850 28750 28750 28750 28750 0
199 20250221 152100 14401866850 28750 28750 28750 28750 0
200 20250221 152000 14401866850 28750 28750 28750 28750 0
201 20250221 151900 14401866850 28750 28750 28750 28700 2321
202 20250221 151800 14335196250 28750 28750 28800 28750 1085
203 20250221 151700 14303998150 28800 28850 28850 28750 1343
204 20250221 151600 14265323600 28850 28800 28850 28800 498
205 20250221 151500 14250976950 28800 28850 28850 28800 1117
206 20250221 151400 14218781250 28850 28850 28850 28800 1073
207 20250221 151300 14187877500 28850 28850 28850 28800 377
208 20250221 151200 14177001200 28850 28850 28850 28800 1239
209 20250221 151100 14141267350 28850 28800 28850 28750 952
210 20250221 151000 14113847300 28800 28750 28800 28750 2166
211 20250221 150900 14051574750 28750 28750 28750 28700 835
212 20250221 150800 14027598250 28750 28750 28800 28750 434
213 20250221 150700 14015120650 28750 28850 28850 28750 3657
214 20250221 150600 13909838150 28850 28850 28850 28800 1026
215 20250221 150500 13880267450 28800 28800 28850 28800 2886
216 20250221 150400 13797009050 28850 28800 28850 28800 179
217 20250221 150300 13791851450 28850 28750 28850 28750 1538
218 20250221 150200 13747567350 28750 28750 28850 28750 825
219 20250221 150100 13723806850 28800 28750 28800 28750 525
220 20250221 150000 13708689450 28750 28800 28800 28750 1090
221 20250221 145900 13677301850 28800 28750 28800 28750 1530
222 20250221 145800 13633270400 28750 28700 28750 28700 447
223 20250221 145700 13620432550 28700 28750 28750 28700 217
224 20250221 145600 13614196750 28750 28750 28750 28700 1661
225 20250221 145500 13566450500 28700 28700 28700 28650 439
226 20250221 145400 13553854450 28700 28700 28750 28700 674
227 20250221 145300 13534499700 28750 28650 28750 28650 2633
228 20250221 145200 13458945150 28650 28650 28700 28600 1786
229 20250221 145100 13407785950 28650 28550 28650 28550 1059
230 20250221 145000 13377447750 28600 28550 28600 28500 1240
231 20250221 144900 13341998150 28550 28550 28550 28500 113
232 20250221 144800 13338772700 28550 28500 28550 28500 2072
233 20250221 144700 13279684450 28500 28500 28500 28500 325
234 20250221 144600 13270421950 28550 28550 28550 28500 146
235 20250221 144500 13266254050 28550 28500 28550 28500 473
236 20250221 144400 13252771050 28550 28500 28550 28500 231
237 20250221 144300 13246186250 28500 28600 28600 28500 861
238 20250221 144200 13221603350 28600 28550 28600 28550 295
239 20250221 144100 13213179400 28550 28550 28600 28550 203
240 20250221 144000 13207383500 28600 28600 28600 28600 49
241 20250221 143900 13205982100 28550 28600 28600 28550 159
242 20250221 143800 13201435750 28650 28600 28650 28600 680
243 20250221 143700 13181986050 28600 28550 28650 28550 869
244 20250221 143600 13157155950 28550 28600 28650 28550 277
245 20250221 143500 13149233350 28600 28600 28650 28600 269
246 20250221 143400 13141534300 28650 28600 28650 28500 1483
247 20250221 143300 13099184050 28550 28550 28650 28550 2481
248 20250221 143200 13028295650 28600 28650 28650 28550 1388
249 20250221 143100 12988630300 28650 28600 28650 28600 245
250 20250221 143000 12981617100 28600 28650 28700 28600 1042
251 20250221 142900 12951765350 28650 28650 28700 28650 232
252 20250221 142800 12945114350 28650 28650 28700 28600 283
253 20250221 142700 12937006350 28650 28650 28700 28650 392
254 20250221 142600 12925773200 28650 28750 28750 28600 494
255 20250221 142500 12911619850 28750 28700 28750 28650 1264
256 20250221 142400 12875344800 28700 28600 28700 28600 1161
257 20250221 142300 12842077450 28650 28650 28650 28650 407
258 20250221 142200 12830416900 28650 28650 28700 28650 496
259 20250221 142100 12816202050 28650 28650 28700 28650 851
260 20250221 142000 12791793000 28700 28700 28700 28650 672
261 20250221 141900 12772506800 28700 28600 28700 28600 2128
262 20250221 141800 12711455000 28650 28650 28650 28600 86
263 20250221 141700 12708994800 28650 28600 28700 28600 1026
264 20250221 141600 12679617700 28600 28600 28600 28550 545
265 20250221 141500 12664031050 28550 28600 28600 28550 678
266 20250221 141400 12644650200 28600 28450 28600 28450 2653
267 20250221 141300 12569034250 28450 28450 28450 28400 230
268 20250221 141200 12562492600 28450 28450 28450 28400 109
269 20250221 141100 12559392650 28450 28450 28450 28450 32
270 20250221 141000 12558482250 28450 28400 28450 28400 198
271 20250221 140900 12552853800 28400 28450 28450 28400 113
272 20250221 140800 12549643350 28450 28450 28500 28450 589
273 20250221 140700 12532881300 28500 28450 28500 28450 9
274 20250221 140600 12532625050 28450 28450 28500 28450 364
275 20250221 140500 12522268850 28450 28450 28500 28450 224
276 20250221 140400 12515895800 28450 28450 28450 28450 1
277 20250221 140300 12515867350 28450 28350 28450 28350 248
278 20250221 140200 12508824700 28350 28400 28400 28350 50
279 20250221 140100 12507405200 28400 28500 28500 28400 329
280 20250221 140000 12498051550 28400 28400 28500 28400 198
281 20250221 135900 12492413450 28400 28450 28450 28400 123
282 20250221 135800 12488919650 28450 28450 28500 28400 563
283 20250221 135700 12472911700 28450 28450 28500 28400 59
284 20250221 135600 12471233450 28450 28450 28450 28450 182
285 20250221 135500 12466055550 28450 28450 28450 28400 833
286 20250221 135400 12442359700 28450 28400 28450 28350 390
287 20250221 135300 12431290200 28400 28400 28450 28400 332
288 20250221 135200 12421861150 28400 28500 28500 28400 103
289 20250221 135100 12418931050 28450 28400 28500 28400 599
290 20250221 135000 12401888650 28450 28450 28450 28400 141
291 20250221 134900 12397877450 28450 28400 28450 28400 36
292 20250221 134800 12396854600 28400 28300 28400 28250 903
293 20250221 134700 12371285950 28300 28350 28350 28300 509
294 20250221 134600 12356876250 28350 28350 28400 28350 687
295 20250221 134500 12337399500 28400 28400 28400 28350 840
296 20250221 134400 12313544350 28400 28350 28400 28350 309
297 20250221 134300 12304782550 28350 28300 28400 28250 623
298 20250221 134200 12287127850 28350 28350 28350 28300 71
299 20250221 134100 12285115850 28350 28350 28400 28350 517
300 20250221 134000 12270456750 28350 28400 28400 28350 899
301 20250221 133900 12244932250 28400 28350 28400 28350 164
302 20250221 133800 12240277300 28400 28300 28400 28300 372
303 20250221 133700 12229722050 28300 28250 28300 28200 543
304 20250221 133600 12214379350 28250 28200 28250 28200 38
305 20250221 133500 12213307450 28250 28250 28250 28200 16
306 20250221 133400 12212855900 28250 28200 28250 28200 47
307 20250221 133300 12211528700 28200 28200 28250 28200 75
308 20250221 133200 12209413300 28250 28250 28250 28200 63
309 20250221 133100 12207634600 28250 28250 28250 28250 52
310 20250221 133000 12206165600 28200 28200 28200 28200 122
311 20250221 132900 12202725200 28200 28150 28200 28150 133
312 20250221 132800 12198981000 28200 28200 28200 28200 168
313 20250221 132700 12194243400 28200 28150 28200 28100 888
314 20250221 132600 12169245100 28200 28150 28200 28150 211
315 20250221 132500 12163305150 28200 28200 28250 28200 466
316 20250221 132400 12150163900 28250 28200 28250 28200 270
317 20250221 132300 12142537350 28300 28400 28400 28300 737
318 20250221 132200 12121679750 28300 28250 28300 28250 562
319 20250221 132100 12105785000 28300 28200 28300 28200 306
320 20250221 132000 12097146550 28250 28250 28250 28200 660
321 20250221 131900 12078506550 28250 28250 28250 28250 396
322 20250221 131800 12067319550 28250 28300 28300 28250 23
323 20250221 131700 12066669600 28300 28300 28300 28250 185
324 20250221 131600 12061439100 28300 28300 28300 28250 130
325 20250221 131500 12057761100 28300 28250 28300 28200 158
326 20250221 131400 12053292100 28250 28200 28250 28200 221
327 20250221 131300 12047050200 28150 28200 28200 28150 181
328 20250221 131200 12041946050 28200 28150 28200 28150 122
329 20250221 131100 12038511550 28150 28250 28250 28150 299
330 20250221 131000 12030084400 28250 28250 28300 28250 372
331 20250221 130900 12019574900 28250 28150 28250 28150 501
332 20250221 130800 12005439850 28200 28200 28200 28150 9
333 20250221 130700 12005186100 28200 28200 28200 28150 121
334 20250221 130600 12001777200 28200 28200 28200 28150 73
335 20250221 130500 11999719800 28250 28250 28300 28250 733
336 20250221 130400 11979011350 28250 28200 28250 28200 75
337 20250221 130300 11976893400 28250 28250 28250 28200 1029
338 20250221 130200 11947866200 28250 28250 28300 28250 88
339 20250221 130100 11945380000 28250 28350 28350 28250 349
340 20250221 130000 11935510200 28300 28300 28350 28300 289
341 20250221 125900 11927329850 28300 28350 28400 28300 239
342 20250221 125800 11920555350 28350 28300 28350 28250 270
343 20250221 125700 11912914700 28300 28250 28300 28250 1086
344 20250221 125600 11882222750 28300 28350 28350 28300 995
345 20250221 125500 11854062200 28350 28350 28350 28300 16
346 20250221 125400 11853608850 28300 28300 28350 28300 28
347 20250221 125300 11852816200 28350 28350 28350 28300 152
348 20250221 125200 11848512850 28350 28300 28350 28300 619
349 20250221 125100 11830994150 28300 28400 28450 28300 499
350 20250221 125000 11816840250 28450 28400 28450 28400 76
351 20250221 124900 11814679000 28450 28450 28500 28450 818
352 20250221 124800 11791406650 28450 28400 28450 28400 71
353 20250221 124700 11789387600 28450 28500 28500 28450 50
354 20250221 124600 11787964450 28500 28450 28500 28450 82
355 20250221 124500 11785629000 28450 28400 28450 28400 162
356 20250221 124400 11781027800 28400 28450 28450 28400 61
357 20250221 124300 11779293450 28400 28400 28450 28400 374
358 20250221 124200 11768671800 28400 28650 28650 28200 3077
359 20250221 124100 11681509000 28550 28750 28750 28550 524
360 20250221 124000 11666487400 28550 28500 28750 28450 2773
361 20250221 123900 11587061900 28500 28450 28550 28350 1950
362 20250221 123800 11531477800 28350 28450 28450 28350 1956
363 20250221 123700 11475954450 28450 28450 28500 28450 268
364 20250221 123600 11468316950 28450 28400 28500 28350 365
365 20250221 123500 11457940400 28400 28350 28400 28350 214
366 20250221 123400 11451871350 28400 28400 28400 28350 179
367 20250221 123300 11446788600 28400 28350 28400 28350 192
368 20250221 123200 11441339300 28400 28400 28400 28350 37
369 20250221 123100 11440289500 28350 28400 28400 28350 65
370 20250221 123000 11438443750 28400 28450 28450 28400 159
371 20250221 122900 11433927300 28450 28450 28450 28450 36
372 20250221 122800 11432903100 28450 28400 28450 28400 115
373 20250221 122700 11429636850 28350 28400 28450 28350 942
374 20250221 122600 11402906600 28450 28500 28500 28450 1113
375 20250221 122500 11371222150 28500 28500 28500 28450 117
376 20250221 122400 11367887900 28450 28500 28500 28450 272
377 20250221 122300 11360137000 28500 28450 28500 28450 251
378 20250221 122200 11352990400 28450 28500 28500 28450 150
379 20250221 122100 11348720400 28500 28450 28500 28450 446
380 20250221 122000 11336011300 28450 28450 28500 28450 2760
381 20250221 121900 11257455850 28450 28450 28450 28450 304
382 20250221 121800 11248807050 28450 28400 28450 28350 153
383 20250221 121700 11244462450 28400 28350 28400 28350 356
384 20250221 121600 11234353450 28450 28400 28450 28350 520
385 20250221 121500 11219573300 28400 28350 28400 28350 356
386 20250221 121400 11209478300 28400 28400 28400 28350 360
387 20250221 121300 11199255550 28400 28300 28400 28300 282
388 20250221 121200 11191271150 28300 28300 28300 28050 5554
389 20250221 121100 11034932700 28400 28400 28400 28250 29
390 20250221 121000 11034110900 28450 28250 28500 28250 2879
391 20250221 120900 10952624400 28250 28150 28250 28150 1901
392 20250221 120800 10898970550 28200 28150 28200 28150 105
393 20250221 120700 10896009600 28150 28200 28250 28150 851
394 20250221 120600 10872030850 28200 28200 28200 28150 247
395 20250221 120500 10865069400 28200 28200 28200 28150 170
396 20250221 120400 10860276750 28150 28200 28200 28150 809
397 20250221 120300 10837495550 28250 28200 28250 28200 101
398 20250221 120200 10834643550 28250 28250 28250 28200 123
399 20250221 120100 10831168900 28250 28200 28250 28200 100
400 20250221 120000 10828348650 28200 28250 28300 28200 337
401 20250221 115900 10818828450 28250 28300 28300 28250 262
402 20250221 115800 10811416250 28250 28250 28300 28250 1393
403 20250221 115700 10772059000 28200 28200 28200 28200 209
404 20250221 115600 10766165200 28250 28250 28250 28250 15
405 20250221 115500 10765741450 28250 28200 28250 28200 34
406 20250221 115400 10764781000 28250 28200 28250 28200 73
407 20250221 115300 10762722150 28250 28300 28300 28250 72
408 20250221 115200 10760687700 28250 28250 28300 28250 332
409 20250221 115100 10751306950 28250 28200 28250 28200 243
410 20250221 115000 10744444650 28250 28250 28250 28200 450
411 20250221 114900 10731737150 28200 28250 28250 28200 125
412 20250221 114800 10728210900 28250 28250 28250 28200 622
413 20250221 114700 10710668650 28200 28250 28250 28200 587
414 20250221 114600 10694104050 28250 28300 28300 28250 262
415 20250221 114500 10686692300 28300 28250 28300 28250 50
416 20250221 114400 10685278200 28300 28250 28300 28250 304
417 20250221 114300 10676675150 28300 28300 28300 28300 66
418 20250221 114200 10674807350 28300 28250 28300 28250 58
419 20250221 114100 10673166850 28250 28300 28350 28250 1047
420 20250221 114000 10643572850 28300 28250 28300 28200 1324
421 20250221 113900 10606170550 28250 28250 28250 28200 124
422 20250221 113800 10602670300 28250 28200 28250 28150 1407
423 20250221 113700 10562980450 28200 28200 28200 28150 964
424 20250221 113600 10535796600 28200 28150 28200 28150 208
425 20250221 113500 10529937700 28150 28150 28250 28150 270
426 20250221 113400 10522333950 28150 28200 28250 28150 313
427 20250221 113300 10513512450 28150 28200 28300 28100 2042
428 20250221 113200 10455799700 28250 28250 28350 28100 2195
429 20250221 113100 10393988300 28250 28250 28250 28150 1542
430 20250221 113000 10350542700 28250 28300 28350 28250 1123
431 20250221 112900 10318804100 28350 28350 28350 28350 210
432 20250221 112800 10312850600 28300 28300 28350 28300 762
433 20250221 112700 10291284350 28350 28300 28350 28300 66
434 20250221 112600 10289416300 28350 28350 28350 28300 6
435 20250221 112500 10289246400 28350 28350 28350 28300 211
436 20250221 112400 10283266650 28300 28300 28350 28300 128
437 20250221 112300 10279643950 28300 28300 28300 28300 564
438 20250221 112200 10263682750 28350 28350 28350 28350 5
439 20250221 112100 10263541000 28350 28300 28350 28300 418
440 20250221 112000 10251709900 28400 28400 28400 28350 924
441 20250221 111900 10225493250 28350 28350 28400 28350 54
442 20250221 111800 10223962100 28350 28350 28400 28350 226
443 20250221 111700 10217553400 28400 28450 28450 28400 343
444 20250221 111600 10207808800 28450 28350 28450 28350 15
445 20250221 111500 10207382550 28500 28400 28500 28400 387
446 20250221 111400 10196386250 28400 28500 28500 28350 692
447 20250221 111300 10176735400 28400 28400 28400 28400 95
448 20250221 111200 10174037400 28450 28350 28450 28350 170
449 20250221 111100 10169210150 28450 28400 28450 28350 901
450 20250221 111000 10143595850 28450 28450 28500 28450 154
451 20250221 110900 10139214300 28400 28350 28400 28350 320
452 20250221 110800 10130127200 28400 28350 28400 28350 173
453 20250221 110700 10125217850 28400 28400 28400 28350 69
454 20250221 110600 10123258300 28350 28350 28400 28350 422
455 20250221 110500 10111284400 28400 28350 28550 28350 2608
456 20250221 110400 10037083350 28400 28350 28400 28350 83
457 20250221 110300 10034728200 28350 28250 28350 28250 99
458 20250221 110200 10031925600 28300 28300 28350 28300 780
459 20250221 110100 10009851300 28350 28350 28400 28300 68
460 20250221 110000 10007924850 28300 28400 28400 28300 182
461 20250221 105900 10002772750 28300 28300 28350 28300 164
462 20250221 105800 9998131500 28300 28400 28400 28300 152
463 20250221 105700 9993826800 28350 28350 28350 28300 139
464 20250221 105600 9989889000 28350 28400 28400 28350 466
465 20250221 105500 9976676400 28400 28400 28450 28350 351
466 20250221 105400 9966716000 28400 28400 28400 28350 503
467 20250221 105300 9952431700 28400 28350 28400 28350 492
468 20250221 105200 9938460550 28350 28400 28400 28350 1096
469 20250221 105100 9907385850 28400 28350 28400 28350 125
470 20250221 105000 9903836850 28400 28400 28400 28350 1545
471 20250221 104900 9860031850 28400 28400 28400 28350 1256
472 20250221 104800 9824422200 28400 28400 28450 28400 240
473 20250221 104700 9817606000 28450 28450 28450 28400 451
474 20250221 104600 9804778550 28450 28350 28450 28350 131
475 20250221 104500 9801063000 28350 28350 28450 28300 104
476 20250221 104400 9798114050 28400 28400 28450 28400 323
477 20250221 104300 9788939900 28350 28400 28400 28350 560
478 20250221 104200 9773050950 28350 28350 28400 28350 108
479 20250221 104100 9769987200 28400 28400 28400 28350 54
480 20250221 104000 9768454100 28400 28300 28400 28300 162
481 20250221 103900 9763861800 28300 28350 28350 28200 161
482 20250221 103800 9759306750 28350 28400 28400 28050 5010
483 20250221 103700 9618389300 28400 28400 28400 28300 247
484 20250221 103600 9611376350 28400 28300 28450 28200 1717
485 20250221 103500 9562705900 28350 28300 28350 28250 695
486 20250221 103400 9543022050 28300 28050 28300 28050 1026
487 20250221 103300 9514076200 28050 28200 28200 28050 6084
488 20250221 103200 9343186000 28150 28200 28200 28150 966
489 20250221 103100 9315986950 28200 28250 28250 28200 3299
490 20250221 103000 9222903100 28300 28250 28300 28250 1237
491 20250221 102900 9187953750 28300 28300 28350 28300 851
492 20250221 102800 9163870350 28300 28350 28350 28300 248
493 20250221 102700 9156842250 28350 28300 28350 28300 1138
494 20250221 102600 9124633250 28300 28250 28350 28250 596
495 20250221 102500 9107772800 28250 28250 28300 28250 269
496 20250221 102400 9100162350 28300 28300 28350 28300 743
497 20250221 102300 9079128550 28300 28300 28350 28300 762
498 20250221 102200 9057559700 28300 28300 28350 28300 1434
499 20250221 102100 9016973300 28350 28400 28450 28300 3912
500 20250221 102000 8906052250 28400 28400 28450 28400 939
501 20250221 101900 8879373900 28450 28400 28450 28400 281
502 20250221 101800 8871386750 28400 28450 28450 28350 4673
503 20250221 101700 8738533250 28500 28500 28550 28500 851
504 20250221 101600 8714272900 28500 28450 28500 28450 517
505 20250221 101500 8699543950 28500 28500 28550 28500 846
506 20250221 101400 8675424800 28550 28550 28550 28500 334
507 20250221 101300 8665890900 28550 28500 28550 28500 757
508 20250221 101200 8644279850 28500 28500 28550 28450 545
509 20250221 101100 8628748150 28500 28400 28500 28400 781
510 20250221 101000 8606524200 28400 28400 28450 28350 1218
511 20250221 100900 8571951600 28350 28350 28400 28350 541
512 20250221 100800 8556604600 28400 28400 28500 28350 1440
513 20250221 100700 8515727200 28500 28500 28500 28400 1405
514 20250221 100600 8475766000 28500 28500 28500 28400 2094
515 20250221 100500 8416280350 28400 28400 28500 28400 1472
516 20250221 100400 8374457350 28400 28550 28550 28400 3640
517 20250221 100300 8270823650 28500 28550 28600 28500 1131
518 20250221 100200 8238530800 28600 28550 28600 28500 1754
519 20250221 100100 8188485550 28550 28650 28650 28500 3149
520 20250221 100000 8098583950 28600 28600 28650 28600 1109
521 20250221 095900 8066857600 28650 28650 28750 28650 853
522 20250221 095800 8042412550 28650 28700 28750 28600 2598
523 20250221 095700 7967918550 28700 28650 28700 28650 692
524 20250221 095600 7948064250 28650 28700 28700 28650 2548
525 20250221 095500 7875060350 28650 28650 28700 28650 1296
526 20250221 095400 7837888800 28650 28900 28900 28650 3627
527 20250221 095300 7733682500 28800 28900 28900 28800 981
528 20250221 095200 7705411150 28900 28900 28950 28800 2033
529 20250221 095100 7646712550 28900 28750 28900 28750 1456
530 20250221 095000 7604734750 28750 28750 28750 28700 894
531 20250221 094900 7579034100 28750 28750 28750 28700 2303
532 20250221 094800 7512907900 28700 28800 28850 28700 2862
533 20250221 094700 7430567550 28850 28800 28950 28800 2723
534 20250221 094600 7352038250 28800 29050 29050 28750 6390
535 20250221 094500 7167729200 28950 28950 29050 28950 4613
536 20250221 094400 7033955300 28950 29150 29200 28950 6774
537 20250221 094300 6837138650 29150 29100 29200 29100 4205
538 20250221 094200 6714584400 29150 29250 29300 29100 11979
539 20250221 094100 6364497750 29300 29400 29450 29200 20092
540 20250221 094000 5775100550 29400 29150 29450 29150 25715
541 20250221 093900 5020610100 29150 28900 29150 28850 20346
542 20250221 093800 4430157700 28900 28700 28900 28600 9579
543 20250221 093700 4154694100 28650 28600 28700 28600 3155
544 20250221 093600 4064376700 28600 28550 28600 28550 880
545 20250221 093500 4039224850 28550 28550 28550 28450 333
546 20250221 093400 4029728900 28550 28450 28550 28400 4000
547 20250221 093300 3915646200 28450 28450 28450 28400 852
548 20250221 093200 3891447900 28450 28400 28450 28350 503
549 20250221 093100 3877165950 28400 28400 28500 28400 1443
550 20250221 093000 3836152650 28400 28450 28450 28400 698
551 20250221 092900 3816328850 28400 28350 28450 28350 1151
552 20250221 092800 3783638850 28350 28400 28400 28350 450
553 20250221 092700 3770878450 28400 28450 28450 28350 1311
554 20250221 092600 3733649600 28400 28350 28450 28350 454
555 20250221 092500 3720763800 28350 28400 28450 28350 1047
556 20250221 092400 3691009650 28450 28450 28550 28400 1481
557 20250221 092300 3648875050 28550 28600 28600 28450 2282
558 20250221 092200 3583672950 28600 28500 28600 28450 1637
559 20250221 092100 3536944150 28300 28300 28450 28250 3387
560 20250221 092000 3440929850 28300 28400 28450 28300 907
561 20250221 091900 3415200600 28400 28500 28500 28350 1164
562 20250221 091800 3382088750 28550 28500 28550 28450 1097
563 20250221 091700 3350854400 28500 28300 28500 28300 2153
564 20250221 091600 3289669500 28250 28150 28250 28150 1513
565 20250221 091500 3247067250 28150 28300 28300 28150 2742
566 20250221 091400 3169645200 28300 28350 28450 28300 4455
567 20250221 091300 3043347450 28350 28450 28450 28350 1740
568 20250221 091200 2993931450 28500 28450 28500 28350 3903
569 20250221 091100 2882934550 28450 28600 28600 28400 6300
570 20250221 091000 2703381300 28550 28700 28800 28550 5855
571 20250221 090900 2535595100 28700 28600 28700 28500 10079
572 20250221 090800 2247885500 28600 29000 29000 28550 11189
573 20250221 090700 1926554200 29000 29000 29050 28800 14233
574 20250221 090600 1514130250 28950 28500 29000 28450 13129
575 20250221 090500 1137165350 28450 28500 28550 28350 5479
576 20250221 090400 981007450 28500 28250 28500 28250 5629
577 20250221 090300 821442150 28250 28250 28250 28150 3635
578 20250221 090200 718887800 28250 28350 28400 28150 3823
579 20250221 090100 610833850 28350 28400 28450 27900 7789
580 20250221 090000 390385050 28250 28600 28600 28150 13685

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

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250219,7878,26213697,221371800,736604885700,0.03
20250218,7880,26213697,190696000,634371467400,0.03
20250217,7881,26213697,193478550,643546261350,0.03
20250214,7882,26213697,191926700,638303521950,0.03
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250219 7878 26213697 221371800 736604885700 0.03
3 20250218 7880 26213697 190696000 634371467400 0.03
4 20250217 7881 26213697 193478550 643546261350 0.03
5 20250214 7882 26213697 191926700 638303521950 0.03