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

595
008830/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,595 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,185300,10488088650,20600,20600,20600,20600,11436
20250221,185200,10488088650,20600,20600,20600,20600,0
20250221,185100,10488088650,20600,20600,20600,20600,0
20250221,185000,10488088650,20600,20600,20600,20600,0
20250221,184900,10488088650,20600,20600,20600,20600,0
20250221,184800,10488088650,20600,20600,20600,20600,0
20250221,184700,10488088650,20600,20600,20600,20600,0
20250221,184600,10488088650,20600,20600,20600,20600,0
20250221,184500,10488088650,20600,20600,20600,20600,0
20250221,184400,10488088650,20600,20600,20600,20600,0
20250221,184300,10488088650,20600,20600,20600,20600,0
20250221,184200,10488088650,20600,20600,20600,20600,0
20250221,184100,10488088650,20600,20600,20600,20600,0
20250221,184000,10488088650,20600,20600,20600,20600,0
20250221,183900,10488088650,20600,20600,20600,20600,0
20250221,183800,10488088650,20600,20600,20600,20600,0
20250221,183700,10488088650,20600,20600,20600,20600,0
20250221,183600,10488088650,20600,20600,20600,20600,0
20250221,183500,10488088650,20600,20600,20600,20600,0
20250221,183400,10488088650,20600,20600,20600,20600,0
20250221,183300,10488088650,20600,20600,20600,20600,0
20250221,183200,10488088650,20600,20600,20600,20600,0
20250221,183100,10488088650,20600,20600,20600,20600,0
20250221,183000,10488088650,20600,20600,20600,20600,0
20250221,182900,10488088650,20600,20600,20600,20600,0
20250221,182800,10488088650,20600,20600,20600,20600,0
20250221,182700,10488088650,20600,20600,20600,20600,0
20250221,182600,10488088650,20600,20600,20600,20600,0
20250221,182500,10488088650,20600,20600,20600,20600,0
20250221,182400,10488088650,20600,20600,20600,20600,0
20250221,182300,10488088650,20600,20600,20600,20600,11436
20250221,182200,10488088650,20600,20600,20600,20600,0
20250221,182100,10488088650,20600,20600,20600,20600,0
20250221,182000,10488088650,20600,20600,20600,20600,0
20250221,181900,10488088650,20600,20600,20600,20600,0
20250221,181800,10488088650,20600,20600,20600,20600,0
20250221,181700,10488088650,20600,20600,20600,20600,0
20250221,181600,10488088650,20600,20600,20600,20600,0
20250221,181500,10488088650,20600,20600,20600,20600,0
20250221,181400,10488088650,20600,20600,20600,20600,0
20250221,181300,10488088650,20600,20600,20600,20600,0
20250221,181200,10488088650,20600,20600,20600,20600,0
20250221,181100,10488088650,20600,20600,20600,20600,0
20250221,181000,10488088650,20600,20600,20600,20600,0
20250221,180900,10488088650,20600,20600,20600,20600,0
20250221,180800,10488088650,20600,20600,20600,20600,0
20250221,180700,10488088650,20600,20600,20600,20600,0
20250221,180600,10488088650,20600,20600,20600,20600,0
20250221,180500,10488088650,20600,20600,20600,20600,0
20250221,180400,10488088650,20600,20600,20600,20600,0
20250221,180300,10488088650,20600,20600,20600,20600,0
20250221,180200,10488088650,20600,20600,20600,20600,0
20250221,180100,10488088650,20600,20600,20600,20600,0
20250221,180000,10488088650,20600,20600,20600,20600,0
20250221,175900,10488088650,20600,20600,20600,20600,0
20250221,175800,10488088650,20600,20600,20600,20600,0
20250221,175700,10488088650,20600,20600,20600,20600,0
20250221,175600,10488088650,20600,20600,20600,20600,0
20250221,175500,10488088650,20600,20600,20600,20600,0
20250221,175400,10488088650,20600,20600,20600,20600,0
20250221,175300,10488088650,20600,20600,20600,20600,11436
20250221,175200,10488088650,20600,20600,20600,20600,0
20250221,175100,10488088650,20600,20600,20600,20600,0
20250221,175000,10488088650,20600,20600,20600,20600,0
20250221,174900,10488088650,20600,20600,20600,20600,0
20250221,174800,10488088650,20600,20600,20600,20600,0
20250221,174700,10488088650,20600,20600,20600,20600,0
20250221,174600,10488088650,20600,20600,20600,20600,0
20250221,174500,10488088650,20600,20600,20600,20600,0
20250221,174400,10488088650,20600,20600,20600,20600,0
20250221,174300,10488088650,20600,20600,20600,20600,0
20250221,174200,10488088650,20600,20600,20600,20600,0
20250221,174100,10488088650,20600,20600,20600,20600,0
20250221,174000,10488088650,20600,20600,20600,20600,0
20250221,173900,10488088650,20600,20600,20600,20600,0
20250221,173800,10488088650,20600,20600,20600,20600,0
20250221,173700,10488088650,20600,20600,20600,20600,0
20250221,173600,10488088650,20600,20600,20600,20600,0
20250221,173500,10488088650,20600,20600,20600,20600,0
20250221,173400,10488088650,20600,20600,20600,20600,0
20250221,173300,10488088650,20600,20600,20600,20600,0
20250221,173200,10488088650,20600,20600,20600,20600,0
20250221,173100,10488088650,20600,20600,20600,20600,0
20250221,173000,10488088650,20600,20600,20600,20600,0
20250221,172900,10488088650,20600,20600,20600,20600,0
20250221,172800,10488088650,20600,20600,20600,20600,0
20250221,172700,10488088650,20600,20600,20600,20600,0
20250221,172600,10488088650,20600,20600,20600,20600,0
20250221,172500,10488088650,20600,20600,20600,20600,0
20250221,172400,10488088650,20600,20600,20600,20600,0
20250221,172300,10488088650,20600,20600,20600,20600,11436
20250221,172200,10488088650,20600,20600,20600,20600,0
20250221,172100,10488088650,20600,20600,20600,20600,0
20250221,172000,10488088650,20600,20600,20600,20600,0
20250221,171900,10488088650,20600,20600,20600,20600,0
20250221,171800,10488088650,20600,20600,20600,20600,0
20250221,171700,10488088650,20600,20600,20600,20600,0
20250221,171600,10488088650,20600,20600,20600,20600,0
20250221,171500,10488088650,20600,20600,20600,20600,0
20250221,171400,10488088650,20600,20600,20600,20600,0
20250221,171300,10488088650,20600,20600,20600,20600,0
20250221,171200,10488088650,20600,20600,20600,20600,0
20250221,171100,10488088650,20600,20600,20600,20600,0
20250221,171000,10488088650,20600,20600,20600,20600,0
20250221,170900,10488088650,20600,20600,20600,20600,0
20250221,170800,10488088650,20600,20600,20600,20600,0
20250221,170700,10488088650,20600,20600,20600,20600,0
20250221,170600,10488088650,20600,20600,20600,20600,0
20250221,170500,10488088650,20600,20600,20600,20600,0
20250221,170400,10488088650,20600,20600,20600,20600,0
20250221,170300,10488088650,20600,20600,20600,20600,0
20250221,170200,10488088650,20600,20600,20600,20600,0
20250221,170100,10488088650,20600,20600,20600,20600,0
20250221,170000,10488088650,20600,20600,20600,20600,0
20250221,165900,10488088650,20600,20600,20600,20600,0
20250221,165800,10488088650,20600,20600,20600,20600,0
20250221,165700,10488088650,20600,20600,20600,20600,0
20250221,165600,10488088650,20600,20600,20600,20600,0
20250221,165500,10488088650,20600,20600,20600,20600,0
20250221,165400,10488088650,20600,20600,20600,20600,0
20250221,165300,10488088650,20600,20600,20600,20600,11436
20250221,165200,10488088650,20600,20600,20600,20600,0
20250221,165100,10488088650,20600,20600,20600,20600,0
20250221,165000,10488088650,20600,20600,20600,20600,0
20250221,164900,10488088650,20600,20600,20600,20600,0
20250221,164800,10488088650,20600,20600,20600,20600,0
20250221,164700,10488088650,20600,20600,20600,20600,0
20250221,164600,10488088650,20600,20600,20600,20600,0
20250221,164500,10488088650,20600,20600,20600,20600,0
20250221,164400,10488088650,20600,20600,20600,20600,0
20250221,164300,10488088650,20600,20600,20600,20600,0
20250221,164200,10488088650,20600,20600,20600,20600,0
20250221,164100,10488088650,20600,20600,20600,20600,0
20250221,164000,10488088650,20600,20600,20600,20600,0
20250221,163900,10488088650,20600,20600,20600,20600,0
20250221,163800,10488088650,20600,20600,20600,20600,0
20250221,163700,10488088650,20600,20600,20600,20600,0
20250221,163600,10488088650,20600,20600,20600,20600,0
20250221,163500,10488088650,20600,20600,20600,20600,0
20250221,163400,10488088650,20600,20600,20600,20600,0
20250221,163300,10488088650,20600,20600,20600,20600,0
20250221,163200,10488088650,20600,20600,20600,20600,0
20250221,163100,10488088650,20600,20600,20600,20600,0
20250221,163000,10488088650,20600,20600,20600,20600,0
20250221,162900,10488088650,20600,20600,20600,20600,0
20250221,162800,10488088650,20600,20600,20600,20600,0
20250221,162700,10488088650,20600,20600,20600,20600,0
20250221,162600,10488088650,20600,20600,20600,20600,0
20250221,162500,10488088650,20600,20600,20600,20600,0
20250221,162400,10488088650,20600,20600,20600,20600,0
20250221,162300,10488088650,20600,20600,20600,20600,11436
20250221,162200,10488088650,20600,20600,20600,20600,0
20250221,162100,10488088650,20600,20600,20600,20600,0
20250221,162000,10488088650,20600,20600,20600,20600,0
20250221,161900,10488088650,20600,20600,20600,20600,0
20250221,161800,10488088650,20600,20600,20600,20600,0
20250221,161700,10488088650,20600,20600,20600,20600,0
20250221,161600,10488088650,20600,20600,20600,20600,0
20250221,161500,10488088650,20600,20600,20600,20600,0
20250221,161400,10488088650,20600,20600,20600,20600,0
20250221,161300,10488088650,20600,20600,20600,20600,0
20250221,161200,10488088650,20600,20600,20600,20600,0
20250221,161100,10488088650,20600,20600,20600,20600,0
20250221,161000,10488088650,20600,20600,20600,20600,0
20250221,160900,10488088650,20600,20600,20600,20600,0
20250221,160800,10488088650,20600,20600,20600,20600,0
20250221,160700,10488088650,20600,20600,20600,20600,0
20250221,160600,10488088650,20600,20600,20600,20600,0
20250221,160500,10488088650,20600,20600,20600,20600,0
20250221,160400,10488088650,20600,20600,20600,20600,0
20250221,160300,10488088650,20600,20600,20600,20600,0
20250221,160200,10488088650,20600,20600,20600,20600,0
20250221,160100,10488088650,20600,20600,20600,20600,0
20250221,160000,10488088650,20600,20600,20600,20600,0
20250221,155900,10488088650,20600,20600,20600,20600,0
20250221,155800,10488088650,20600,20600,20600,20600,0
20250221,155700,10488088650,20600,20600,20600,20600,0
20250221,155600,10488088650,20600,20600,20600,20600,0
20250221,155500,10488088650,20600,20600,20600,20600,0
20250221,155400,10488088650,20600,20600,20600,20600,0
20250221,155300,10488088650,20600,20600,20600,20600,11436
20250221,155200,10488088650,20600,20600,20600,20600,0
20250221,155100,10488088650,20600,20600,20600,20600,0
20250221,155000,10488088650,20600,20600,20600,20600,0
20250221,154900,10488088650,20600,20600,20600,20600,0
20250221,154800,10488088650,20600,20600,20600,20600,0
20250221,154700,10488088650,20600,20600,20600,20600,0
20250221,154600,10488088650,20600,20600,20600,20600,0
20250221,154500,10488088650,20600,20600,20600,20600,0
20250221,154400,10488088650,20600,20600,20600,20600,0
20250221,154300,10488088650,20600,20600,20600,20600,0
20250221,154200,10488088650,20600,20600,20600,20600,0
20250221,154100,10488088650,20600,20600,20600,20600,0
20250221,154000,10488088650,20600,20600,20600,20600,0
20250221,153900,10488088650,20600,20600,20600,20600,0
20250221,153800,10488088650,20600,20600,20600,20600,0
20250221,153700,10488088650,20600,20600,20600,20600,0
20250221,153600,10488088650,20600,20600,20600,20600,0
20250221,153500,10488088650,20600,20600,20600,20600,0
20250221,153400,10488088650,20600,20600,20600,20600,0
20250221,153300,10488088650,20600,20600,20600,20600,0
20250221,153200,10488088650,20600,20600,20600,20600,0
20250221,153100,10488088650,20600,20600,20600,20600,0
20250221,153000,10488088650,20600,20600,20600,20600,11436
20250221,152900,10252507050,20650,20650,20650,20650,0
20250221,152800,10252507050,20650,20650,20650,20650,0
20250221,152700,10252507050,20650,20650,20650,20650,0
20250221,152600,10252507050,20650,20650,20650,20650,0
20250221,152500,10252507050,20650,20650,20650,20650,0
20250221,152400,10252507050,20650,20650,20650,20650,0
20250221,152300,10252507050,20650,20650,20650,20650,0
20250221,152200,10252507050,20650,20650,20650,20650,0
20250221,152100,10252507050,20650,20650,20650,20650,0
20250221,152000,10252507050,20650,20650,20650,20650,0
20250221,151900,10252507050,20650,20650,20750,20650,815
20250221,151800,10235671900,20750,20750,20750,20650,2394
20250221,151700,10186120950,20750,20750,20750,20700,3893
20250221,151600,10105399700,20700,20650,20750,20650,1648
20250221,151500,10071344450,20700,20750,20750,20650,1327
20250221,151400,10043884650,20750,20650,20750,20650,4119
20250221,151300,9958563600,20700,20650,20700,20650,720
20250221,151200,9943677200,20700,20550,20700,20550,5829
20250221,151100,9823485350,20550,20550,20600,20550,2407
20250221,151000,9774016200,20550,20600,20600,20550,4563
20250221,150900,9680234350,20600,20550,20600,20550,345
20250221,150800,9673134650,20600,20600,20600,20550,1045
20250221,150700,9651607850,20600,20550,20600,20550,479
20250221,150600,9641748450,20550,20600,20600,20550,622
20250221,150500,9628944750,20550,20600,20600,20550,1046
20250221,150400,9607397400,20600,20600,20600,20550,2487
20250221,150300,9556166200,20600,20650,20650,20600,235
20250221,150200,9551321400,20700,20650,20700,20600,1527
20250221,150100,9519797500,20650,20650,20650,20600,1053
20250221,150000,9498053100,20650,20650,20650,20650,461
20250221,145900,9488533450,20650,20650,20650,20600,726
20250221,145800,9473544550,20650,20650,20650,20600,399
20250221,145700,9465311450,20650,20600,20650,20600,93
20250221,145600,9463391200,20600,20600,20650,20600,225
20250221,145500,9458756150,20650,20650,20650,20650,138
20250221,145400,9455906450,20650,20650,20650,20650,167
20250221,145300,9452457900,20650,20600,20700,20600,905
20250221,145200,9433770700,20600,20600,20650,20600,177
20250221,145100,9430124350,20650,20650,20700,20650,2115
20250221,145000,9386448500,20600,20600,20650,20550,776
20250221,144900,9370472350,20600,20600,20600,20550,326
20250221,144800,9363763750,20600,20600,20600,20550,1053
20250221,144700,9342076000,20600,20550,20600,20550,1040
20250221,144600,9320692500,20600,20600,20600,20550,285
20250221,144500,9314825100,20600,20600,20600,20600,348
20250221,144400,9307656300,20600,20550,20600,20550,150
20250221,144300,9304571900,20600,20550,20600,20550,377
20250221,144200,9296823950,20600,20550,20600,20550,324
20250221,144100,9290164700,20550,20600,20600,20550,687
20250221,144000,9276024950,20600,20650,20650,20600,759
20250221,143900,9260389500,20600,20650,20650,20600,1329
20250221,143800,9233009850,20650,20650,20650,20600,139
20250221,143700,9230146350,20600,20600,20650,20600,358
20250221,143600,9222771250,20600,20600,20650,20600,611
20250221,143500,9210181100,20650,20600,20650,20600,538
20250221,143400,9199097950,20650,20600,20650,20600,889
20250221,143300,9180781350,20550,20600,20600,20550,1558
20250221,143200,9148705400,20650,20650,20650,20600,363
20250221,143100,9141209650,20650,20650,20650,20600,474
20250221,143000,9131436550,20650,20650,20650,20650,464
20250221,142900,9121854950,20650,20650,20650,20650,11
20250221,142800,9121627800,20650,20600,20650,20600,316
20250221,142700,9115117650,20600,20600,20650,20550,2413
20250221,142600,9065374650,20650,20600,20650,20600,752
20250221,142500,9049883300,20600,20600,20650,20600,415
20250221,142400,9041333750,20600,20650,20650,20600,465
20250221,142300,9031751550,20650,20700,20700,20650,694
20250221,142200,9017418550,20700,20650,20700,20650,502
20250221,142100,9007045550,20650,20650,20650,20600,808
20250221,142000,8990365350,20650,20600,20650,20600,102
20250221,141900,8988259100,20600,20650,20650,20550,926
20250221,141800,8969174550,20650,20550,20650,20550,1710
20250221,141700,8933955250,20600,20500,20600,20500,1024
20250221,141600,8912926450,20500,20450,20500,20450,1051
20250221,141500,8891402550,20450,20500,20500,20450,2342
20250221,141400,8843454300,20500,20500,20550,20500,179
20250221,141300,8839784750,20500,20550,20550,20500,1023
20250221,141200,8818800400,20550,20500,20550,20500,365
20250221,141100,8811305900,20550,20550,20550,20500,373
20250221,141000,8803650050,20550,20500,20550,20450,2384
20250221,140900,8754780500,20450,20450,20450,20450,270
20250221,140800,8749259000,20450,20500,20500,20450,750
20250221,140700,8733903450,20500,20500,20500,20450,268
20250221,140600,8728409500,20500,20500,20550,20450,442
20250221,140500,8719357550,20500,20550,20550,20500,181
20250221,140400,8715645650,20500,20450,20500,20450,132
20250221,140300,8712939700,20450,20500,20500,20450,859
20250221,140200,8695335350,20450,20550,20600,20450,4668
20250221,140100,8599563150,20600,20600,20600,20550,81
20250221,140000,8597897200,20600,20500,20600,20500,1007
20250221,135900,8577208400,20550,20500,20550,20500,100
20250221,135800,8575155650,20550,20550,20550,20550,358
20250221,135700,8567798750,20550,20550,20550,20550,2
20250221,135600,8567757650,20500,20550,20550,20500,28
20250221,135500,8567182300,20550,20550,20600,20500,1474
20250221,135400,8536898800,20500,20500,20550,20450,184
20250221,135300,8533131000,20500,20450,20500,20450,62
20250221,135200,8531860050,20450,20500,20500,20450,200
20250221,135100,8527770000,20450,20450,20500,20450,202
20250221,135000,8523638100,20550,20450,20550,20400,728
20250221,134900,8508726250,20500,20400,20500,20400,202
20250221,134800,8504590750,20400,20550,20550,20350,3765
20250221,134700,8427787000,20450,20450,20550,20450,709
20250221,134600,8413253950,20500,20500,20550,20450,1299
20250221,134500,8386669050,20500,20500,20500,20500,764
20250221,134400,8371007050,20500,20550,20550,20500,273
20250221,134300,8365406950,20550,20500,20550,20500,1715
20250221,134200,8330248500,20500,20500,20500,20500,178
20250221,134100,8326599500,20500,20400,20500,20400,275
20250221,134000,8320978950,20450,20450,20450,20400,2195
20250221,133900,8276188350,20500,20500,20500,20450,117
20250221,133800,8273789900,20450,20450,20500,20450,3160
20250221,133700,8209167850,20500,20450,20500,20450,1655
20250221,133600,8175320350,20500,20500,20500,20450,222
20250221,133500,8170771500,20500,20450,20500,20450,487
20250221,133400,8160802100,20450,20450,20500,20450,63
20250221,133300,8159513700,20450,20500,20500,20450,297
20250221,133200,8153440000,20450,20450,20500,20450,953
20250221,133100,8133951100,20450,20500,20500,20400,1160
20250221,133000,8110234450,20450,20500,20500,20450,1647
20250221,132900,8076551800,20500,20550,20550,20500,3165
20250221,132800,8011667500,20550,20600,20600,20500,458
20250221,132700,8002267200,20600,20550,20600,20550,241
20250221,132600,7997311900,20500,20600,20600,20500,1460
20250221,132500,7967370850,20500,20550,20600,20500,1468
20250221,132400,7937267100,20550,20550,20550,20550,922
20250221,132300,7918320000,20550,20550,20600,20550,557
20250221,132200,7906872150,20600,20600,20600,20550,1005
20250221,132100,7886219250,20550,20650,20650,20550,6694
20250221,132000,7748527550,20650,20650,20650,20600,1815
20250221,131900,7711052200,20650,20600,20650,20600,2992
20250221,131800,7649376100,20600,20650,20650,20600,175
20250221,131700,7645769800,20650,20650,20650,20650,391
20250221,131600,7637695650,20700,20700,20700,20650,46
20250221,131500,7636743500,20700,20700,20700,20650,550
20250221,131400,7625383500,20650,20700,20700,20650,81
20250221,131300,7623709450,20700,20700,20700,20700,1
20250221,131200,7623688750,20700,20700,20750,20700,203
20250221,131100,7619486150,20700,20700,20750,20650,754
20250221,131000,7603904800,20750,20750,20750,20750,0
20250221,130900,7603904800,20750,20700,20750,20700,18
20250221,130800,7603532000,20750,20750,20750,20750,17
20250221,130700,7603179250,20750,20750,20750,20750,49
20250221,130600,7602162500,20750,20750,20750,20700,348
20250221,130500,7594948850,20750,20750,20750,20700,22
20250221,130400,7594493350,20700,20700,20750,20700,362
20250221,130300,7586994250,20750,20750,20750,20700,23
20250221,130200,7586517450,20700,20750,20750,20700,63
20250221,130100,7585212350,20750,20700,20750,20700,230
20250221,130000,7580449500,20750,20750,20750,20700,40
20250221,125900,7579619750,20750,20700,20750,20700,29
20250221,125800,7579019400,20700,20750,20750,20650,440
20250221,125700,7569911850,20650,20750,20750,20650,49
20250221,125600,7568897100,20650,20700,20800,20650,194
20250221,125500,7564883750,20700,20700,20800,20700,218
20250221,125400,7560370250,20700,20800,20800,20650,727
20250221,125300,7545303800,20800,20700,20800,20700,1649
20250221,125200,7511111650,20750,20700,20750,20700,11
20250221,125100,7510883800,20750,20700,20750,20700,14
20250221,125000,7510593500,20700,20700,20700,20700,115
20250221,124900,7508213000,20750,20650,20750,20650,744
20250221,124800,7492811850,20750,20700,20750,20650,356
20250221,124700,7485444800,20650,20650,20700,20650,77
20250221,124600,7483854400,20700,20700,20700,20650,131
20250221,124500,7481144200,20650,20650,20700,20650,347
20250221,124400,7473977600,20650,20700,20700,20650,188
20250221,124300,7470090350,20700,20700,20700,20650,95
20250221,124200,7468124100,20700,20700,20700,20650,254
20250221,124100,7462878850,20700,20550,20700,20550,216
20250221,124000,7458426300,20550,20600,20700,20550,1920
20250221,123900,7418879950,20650,20600,20700,20600,1260
20250221,123800,7392857200,20600,20600,20600,20600,6
20250221,123700,7392733600,20600,20650,20650,20600,237
20250221,123600,7387851250,20650,20600,20650,20550,569
20250221,123500,7376129250,20600,20600,20600,20600,166
20250221,123400,7372709650,20600,20600,20600,20550,1292
20250221,123300,7346102950,20600,20600,20700,20600,184
20250221,123200,7342312450,20600,20700,20700,20600,184
20250221,123100,7338504200,20600,20600,20650,20600,1204
20250221,123000,7313679050,20600,20650,20650,20600,222
20250221,122900,7309099750,20600,20650,20650,20600,3654
20250221,122800,7233772200,20700,20700,20700,20700,102
20250221,122700,7231660800,20700,20700,20700,20700,81
20250221,122600,7229984100,20700,20650,20700,20650,42
20250221,122500,7229116350,20650,20650,20650,20650,20
20250221,122400,7228703350,20650,20650,20650,20650,425
20250221,122300,7219927100,20650,20600,20700,20600,193
20250221,122200,7215950050,20700,20700,20700,20600,229
20250221,122100,7211220700,20700,20750,20750,20600,2647
20250221,122000,7156532900,20750,20700,20750,20700,146
20250221,121900,7153510500,20700,20750,20750,20700,1066
20250221,121800,7131444200,20750,20700,20750,20700,70
20250221,121700,7129991750,20750,20750,20750,20700,37
20250221,121600,7129225150,20700,20700,20700,20700,1901
20250221,121500,7089874450,20700,20750,20750,20700,165
20250221,121400,7086458850,20750,20750,20750,20750,831
20250221,121300,7069215600,20750,20750,20750,20750,111
20250221,121200,7066912350,20750,20750,20800,20750,340
20250221,121100,7059856350,20800,20800,20800,20800,3
20250221,121000,7059793950,20750,20750,20800,20750,590
20250221,120900,7047551400,20750,20750,20750,20750,108
20250221,120800,7045310400,20800,20800,20800,20800,149
20250221,120700,7042211200,20850,20800,20850,20800,160
20250221,120600,7038881750,20800,20800,20800,20800,9
20250221,120500,7038694550,20800,20800,20800,20800,1
20250221,120400,7038673750,20800,20800,20800,20750,740
20250221,120300,7023290350,20800,20800,20800,20800,249
20250221,120200,7018111150,20800,20850,20850,20800,165
20250221,120100,7014673200,20750,20750,20750,20750,0
20250221,120000,7014673200,20750,20800,20800,20750,319
20250221,115900,7008039300,20800,20800,20800,20800,546
20250221,115800,6996682500,20800,20800,20800,20800,323
20250221,115700,6989964100,20800,20800,20800,20800,195
20250221,115600,6985908100,20800,20800,20800,20800,11
20250221,115500,6985679300,20800,20750,20850,20750,188
20250221,115400,6981763300,20800,20800,20800,20800,161
20250221,115300,6978414500,20800,20750,20800,20750,804
20250221,115200,6961712750,20750,20750,20800,20750,129
20250221,115100,6959033500,20850,20800,20850,20800,104
20250221,115000,6956865550,20800,20800,20800,20800,526
20250221,114900,6945924750,20800,20800,20800,20700,734
20250221,114800,6930729650,20700,20800,20800,20700,2841
20250221,114700,6871807800,20850,20850,20850,20850,329
20250221,114600,6864948150,20800,20800,20800,20800,366
20250221,114500,6857335350,20750,20750,20750,20700,113
20250221,114400,6854992800,20800,20800,20800,20700,1860
20250221,114300,6816419900,20800,20800,20800,20800,62
20250221,114200,6815130300,20850,20800,20850,20800,562
20250221,114100,6803440400,20800,20800,20800,20800,17
20250221,114000,6803086800,20800,20800,20800,20800,281
20250221,113900,6797242000,20800,20800,20800,20800,78
20250221,113800,6795619600,20800,20800,20800,20800,699
20250221,113700,6781080400,20800,20800,20850,20800,158
20250221,113600,6777793950,20800,20800,20850,20800,1090
20250221,113500,6755115550,20850,20850,20850,20850,486
20250221,113400,6744982450,20800,20900,20900,20800,138
20250221,113300,6742104650,20850,20900,20900,20850,1399
20250221,113200,6712935350,20900,20850,20900,20850,141
20250221,113100,6709995350,20900,20900,20900,20850,2790
20250221,113000,6651698050,20900,20950,21000,20900,1665
20250221,112900,6616836650,21000,21000,21000,20950,338
20250221,112800,6609754300,21000,20950,21000,20950,101
20250221,112700,6607638150,21000,21000,21000,20950,184
20250221,112600,6603782650,21000,21000,21000,20950,163
20250221,112500,6600363150,21000,20950,21000,20950,239
20250221,112400,6595353250,21000,20950,21000,20950,100
20250221,112300,6593257750,21000,21000,21000,20950,257
20250221,112200,6587870300,21000,21000,21000,20950,125
20250221,112100,6585250800,21000,21000,21000,20900,107
20250221,112000,6583013300,20950,20950,21000,20950,486
20250221,111900,6572831400,21000,20950,21000,20950,7
20250221,111800,6572684650,21000,21000,21000,21000,160
20250221,111700,6569324650,20950,20950,21000,20950,131
20250221,111600,6566579850,21000,21000,21000,21000,13
20250221,111500,6566306850,21000,21050,21050,21000,59
20250221,111400,6565067250,21050,21000,21050,20950,1458
20250221,111300,6534464350,21000,21000,21000,20950,312
20250221,111200,6527919500,21000,20950,21000,20950,362
20250221,111100,6520321300,21000,21000,21000,20950,627
20250221,111000,6507184250,21000,21000,21000,20950,11
20250221,110900,6506953500,20900,20950,20950,20900,917
20250221,110800,6487744250,20950,20950,20950,20900,1294
20250221,110700,6460698000,20950,20950,20950,20950,56
20250221,110600,6459524800,20950,20900,20950,20900,300
20250221,110500,6453247250,20950,20950,20950,20900,213
20250221,110400,6448789900,20950,20950,20950,20900,53
20250221,110300,6447681800,20950,20950,20950,20900,16
20250221,110200,6447346750,20950,20950,20950,20900,350
20250221,110100,6440015250,20950,20850,20950,20850,619
20250221,110000,6427076850,20900,20850,20900,20850,440
20250221,105900,6417902450,20900,20850,20900,20850,1203
20250221,105800,6392819800,20850,20900,20900,20850,173
20250221,105700,6389211650,20850,20900,20950,20850,504
20250221,105600,6378679350,20900,20950,20950,20900,377
20250221,105500,6370799450,20900,20900,20900,20900,2
20250221,105400,6370757650,20950,20950,20950,20950,299
20250221,105300,6364493600,20950,20950,20950,20900,69
20250221,105200,6363048150,20900,20900,20900,20850,219
20250221,105100,6358471300,20900,20950,20950,20900,405
20250221,105000,6350005550,20950,20900,20950,20900,261
20250221,104900,6344548000,20950,20900,20950,20900,108
20250221,104800,6342290700,20900,21000,21000,20900,122
20250221,104700,6339736350,21000,20950,21000,20850,453
20250221,104600,6330248350,20900,20900,20900,20850,310
20250221,104500,6323769850,20900,20850,20900,20850,132
20250221,104400,6321013000,20850,20850,20850,20850,11
20250221,104300,6320783650,20850,20900,20900,20850,140
20250221,104200,6317857900,20850,20950,20950,20800,1280
20250221,104100,6291163450,20950,20950,21000,20850,727
20250221,104000,6275944400,20950,20900,20950,20900,553
20250221,103900,6264380800,20900,20850,20900,20850,631
20250221,103800,6251224400,20850,20850,20850,20800,385
20250221,103700,6243212300,20850,20800,20850,20750,100
20250221,103600,6241133350,20850,20750,20850,20750,334
20250221,103500,6234192550,20850,20750,20850,20750,512
20250221,103400,6223567950,20750,20850,20900,20750,1723
20250221,103300,6187661650,20850,20850,20900,20850,270
20250221,103200,6182019650,20900,20900,20950,20850,868
20250221,103100,6163878450,20900,20850,20900,20800,1261
20250221,103000,6137605800,20850,20750,20850,20750,1622
20250221,102900,6103891150,20800,20800,20800,20750,536
20250221,102800,6092768650,20750,20700,20800,20700,1384
20250221,102700,6064092000,20700,20750,20800,20700,1334
20250221,102600,6036379800,20800,20750,20800,20700,796
20250221,102500,6019888300,20800,20700,20800,20700,1064
20250221,102400,5997854000,20750,20800,20800,20750,4306
20250221,102300,5908499900,20800,20800,20850,20750,168
20250221,102200,5905007400,20800,20850,20850,20700,5057
20250221,102100,5800181550,20850,20850,20900,20800,3038
20250221,102000,5736893700,20900,20850,20900,20850,774
20250221,101900,5720753800,20900,20900,20900,20850,1775
20250221,101800,5683744450,20900,20900,20900,20850,777
20250221,101700,5667540750,20900,20950,20950,20900,5178
20250221,101600,5559319050,20900,20950,20950,20900,268
20250221,101500,5553713500,20950,20950,21000,20900,4721
20250221,101400,5454984950,21000,21000,21000,20950,102
20250221,101300,5452843450,21000,20950,21000,20950,469
20250221,101200,5443017550,21000,20900,21000,20900,1344
20250221,101100,5414864800,20900,21000,21000,20900,609
20250221,101000,5402097800,20950,21000,21000,20950,895
20250221,100900,5383329200,20950,20950,21000,20950,1084
20250221,100800,5360619200,21000,21000,21000,20900,596
20250221,100700,5348132200,21000,20900,21050,20900,509
20250221,100600,5337480650,20900,21050,21050,20900,3263
20250221,100500,5269111150,21100,21050,21100,21000,258
20250221,100400,5263685450,21100,21050,21100,21000,954
20250221,100300,5243630900,21050,21100,21150,21050,1842
20250221,100200,5204758850,21150,21050,21150,21000,3178
20250221,100100,5137744400,21050,20950,21100,20950,749
20250221,100000,5122001300,21050,21000,21050,20950,1342
20250221,095900,5093855150,21000,21100,21100,20950,2261
20250221,095800,5046350200,21050,21150,21250,21050,9212
20250221,095700,4851269350,21150,21100,21150,21100,532
20250221,095600,4840032650,21150,21150,21200,21150,2345
20250221,095500,4790416000,21200,21150,21200,21100,2217
20250221,095400,4743507700,21200,21250,21250,21150,4762
20250221,095300,4642561250,21250,21150,21250,21100,4842
20250221,095200,4540002850,21150,21150,21200,21100,13110
20250221,095100,4262918650,21150,21150,21200,21100,7434
20250221,095000,4105673150,21150,21050,21150,21000,6260
20250221,094900,3973689100,21050,20900,21050,20850,6451
20250221,094800,3838543050,20900,20900,20900,20850,1162
20250221,094700,3814274350,20900,20900,20950,20900,2219
20250221,094600,3767871100,20850,20900,20950,20800,1295
20250221,094500,3740822600,20900,20800,20900,20800,1616
20250221,094400,3707169150,20800,20850,20850,20750,513
20250221,094300,3696512150,20850,20750,20850,20750,602
20250221,094200,3684000900,20750,20700,20750,20700,505
20250221,094100,3673522700,20750,20700,20750,20700,980
20250221,094000,3653218500,20750,20700,20750,20650,1079
20250221,093900,3630893200,20700,20650,20700,20650,220
20250221,093800,3626345550,20650,20700,20750,20650,1661
20250221,093700,3591967400,20700,20850,20850,20700,4025
20250221,093600,3508350900,20900,20900,20950,20800,3723
20250221,093500,3430676650,20900,20850,20900,20850,2106
20250221,093400,3386686800,20850,20950,20950,20850,2241
20250221,093300,3339879300,20950,21000,21000,20900,3991
20250221,093200,3256214600,20950,20900,21050,20900,14819
20250221,093100,2945480600,20900,20850,21000,20850,8232
20250221,093000,2773300050,20850,20750,20900,20750,4395
20250221,092900,2681833300,20750,20700,20750,20700,608
20250221,092800,2669234050,20750,20700,20750,20700,493
20250221,092700,2659027350,20700,20700,20750,20650,716
20250221,092600,2644205700,20700,20700,20750,20650,1513
20250221,092500,2612885750,20750,20700,20800,20700,1432
20250221,092400,2583223000,20700,20750,20800,20700,1199
20250221,092300,2558302900,20800,20650,20800,20650,526
20250221,092200,2547397550,20650,20600,20700,20600,1239
20250221,092100,2521824600,20600,20600,20600,20550,1987
20250221,092000,2480911550,20600,20550,20650,20550,2111
20250221,091900,2437492450,20650,20850,20850,20550,4510
20250221,091800,2344340950,20750,20900,20900,20750,2589
20250221,091700,2290443950,20900,20850,20900,20800,6271
20250221,091600,2159569650,20800,20600,20850,20600,6971
20250221,091500,2014878900,20650,20700,20700,20600,3482
20250221,091400,1942942050,20650,20700,20750,20650,2494
20250221,091300,1891308900,20700,20700,20700,20650,3582
20250221,091200,1817173350,20700,20700,20700,20650,1327
20250221,091100,1789728600,20700,20600,20700,20600,4054
20250221,091000,1705963950,20600,20500,20600,20450,4870
20250221,090900,1606027650,20550,20600,20650,20500,2785
20250221,090800,1548757950,20550,20500,20600,20500,1001
20250221,090700,1528192400,20500,20550,20550,20450,1085
20250221,090600,1505981850,20550,20600,20650,20500,9978
20250221,090500,1300944400,20550,20650,20650,20500,3778
20250221,090400,1223219600,20650,20500,20650,20400,5812
20250221,090300,1104139550,20450,20600,20700,20450,4632
20250221,090200,1008954850,20600,20400,20650,20400,4277
20250221,090100,921111850,20500,20400,20500,20350,6787
20250221,090000,782643550,20400,20200,20400,20200,38692
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 185300 10488088650 20600 20600 20600 20600 11436
3 20250221 185200 10488088650 20600 20600 20600 20600 0
4 20250221 185100 10488088650 20600 20600 20600 20600 0
5 20250221 185000 10488088650 20600 20600 20600 20600 0
6 20250221 184900 10488088650 20600 20600 20600 20600 0
7 20250221 184800 10488088650 20600 20600 20600 20600 0
8 20250221 184700 10488088650 20600 20600 20600 20600 0
9 20250221 184600 10488088650 20600 20600 20600 20600 0
10 20250221 184500 10488088650 20600 20600 20600 20600 0
11 20250221 184400 10488088650 20600 20600 20600 20600 0
12 20250221 184300 10488088650 20600 20600 20600 20600 0
13 20250221 184200 10488088650 20600 20600 20600 20600 0
14 20250221 184100 10488088650 20600 20600 20600 20600 0
15 20250221 184000 10488088650 20600 20600 20600 20600 0
16 20250221 183900 10488088650 20600 20600 20600 20600 0
17 20250221 183800 10488088650 20600 20600 20600 20600 0
18 20250221 183700 10488088650 20600 20600 20600 20600 0
19 20250221 183600 10488088650 20600 20600 20600 20600 0
20 20250221 183500 10488088650 20600 20600 20600 20600 0
21 20250221 183400 10488088650 20600 20600 20600 20600 0
22 20250221 183300 10488088650 20600 20600 20600 20600 0
23 20250221 183200 10488088650 20600 20600 20600 20600 0
24 20250221 183100 10488088650 20600 20600 20600 20600 0
25 20250221 183000 10488088650 20600 20600 20600 20600 0
26 20250221 182900 10488088650 20600 20600 20600 20600 0
27 20250221 182800 10488088650 20600 20600 20600 20600 0
28 20250221 182700 10488088650 20600 20600 20600 20600 0
29 20250221 182600 10488088650 20600 20600 20600 20600 0
30 20250221 182500 10488088650 20600 20600 20600 20600 0
31 20250221 182400 10488088650 20600 20600 20600 20600 0
32 20250221 182300 10488088650 20600 20600 20600 20600 11436
33 20250221 182200 10488088650 20600 20600 20600 20600 0
34 20250221 182100 10488088650 20600 20600 20600 20600 0
35 20250221 182000 10488088650 20600 20600 20600 20600 0
36 20250221 181900 10488088650 20600 20600 20600 20600 0
37 20250221 181800 10488088650 20600 20600 20600 20600 0
38 20250221 181700 10488088650 20600 20600 20600 20600 0
39 20250221 181600 10488088650 20600 20600 20600 20600 0
40 20250221 181500 10488088650 20600 20600 20600 20600 0
41 20250221 181400 10488088650 20600 20600 20600 20600 0
42 20250221 181300 10488088650 20600 20600 20600 20600 0
43 20250221 181200 10488088650 20600 20600 20600 20600 0
44 20250221 181100 10488088650 20600 20600 20600 20600 0
45 20250221 181000 10488088650 20600 20600 20600 20600 0
46 20250221 180900 10488088650 20600 20600 20600 20600 0
47 20250221 180800 10488088650 20600 20600 20600 20600 0
48 20250221 180700 10488088650 20600 20600 20600 20600 0
49 20250221 180600 10488088650 20600 20600 20600 20600 0
50 20250221 180500 10488088650 20600 20600 20600 20600 0
51 20250221 180400 10488088650 20600 20600 20600 20600 0
52 20250221 180300 10488088650 20600 20600 20600 20600 0
53 20250221 180200 10488088650 20600 20600 20600 20600 0
54 20250221 180100 10488088650 20600 20600 20600 20600 0
55 20250221 180000 10488088650 20600 20600 20600 20600 0
56 20250221 175900 10488088650 20600 20600 20600 20600 0
57 20250221 175800 10488088650 20600 20600 20600 20600 0
58 20250221 175700 10488088650 20600 20600 20600 20600 0
59 20250221 175600 10488088650 20600 20600 20600 20600 0
60 20250221 175500 10488088650 20600 20600 20600 20600 0
61 20250221 175400 10488088650 20600 20600 20600 20600 0
62 20250221 175300 10488088650 20600 20600 20600 20600 11436
63 20250221 175200 10488088650 20600 20600 20600 20600 0
64 20250221 175100 10488088650 20600 20600 20600 20600 0
65 20250221 175000 10488088650 20600 20600 20600 20600 0
66 20250221 174900 10488088650 20600 20600 20600 20600 0
67 20250221 174800 10488088650 20600 20600 20600 20600 0
68 20250221 174700 10488088650 20600 20600 20600 20600 0
69 20250221 174600 10488088650 20600 20600 20600 20600 0
70 20250221 174500 10488088650 20600 20600 20600 20600 0
71 20250221 174400 10488088650 20600 20600 20600 20600 0
72 20250221 174300 10488088650 20600 20600 20600 20600 0
73 20250221 174200 10488088650 20600 20600 20600 20600 0
74 20250221 174100 10488088650 20600 20600 20600 20600 0
75 20250221 174000 10488088650 20600 20600 20600 20600 0
76 20250221 173900 10488088650 20600 20600 20600 20600 0
77 20250221 173800 10488088650 20600 20600 20600 20600 0
78 20250221 173700 10488088650 20600 20600 20600 20600 0
79 20250221 173600 10488088650 20600 20600 20600 20600 0
80 20250221 173500 10488088650 20600 20600 20600 20600 0
81 20250221 173400 10488088650 20600 20600 20600 20600 0
82 20250221 173300 10488088650 20600 20600 20600 20600 0
83 20250221 173200 10488088650 20600 20600 20600 20600 0
84 20250221 173100 10488088650 20600 20600 20600 20600 0
85 20250221 173000 10488088650 20600 20600 20600 20600 0
86 20250221 172900 10488088650 20600 20600 20600 20600 0
87 20250221 172800 10488088650 20600 20600 20600 20600 0
88 20250221 172700 10488088650 20600 20600 20600 20600 0
89 20250221 172600 10488088650 20600 20600 20600 20600 0
90 20250221 172500 10488088650 20600 20600 20600 20600 0
91 20250221 172400 10488088650 20600 20600 20600 20600 0
92 20250221 172300 10488088650 20600 20600 20600 20600 11436
93 20250221 172200 10488088650 20600 20600 20600 20600 0
94 20250221 172100 10488088650 20600 20600 20600 20600 0
95 20250221 172000 10488088650 20600 20600 20600 20600 0
96 20250221 171900 10488088650 20600 20600 20600 20600 0
97 20250221 171800 10488088650 20600 20600 20600 20600 0
98 20250221 171700 10488088650 20600 20600 20600 20600 0
99 20250221 171600 10488088650 20600 20600 20600 20600 0
100 20250221 171500 10488088650 20600 20600 20600 20600 0
101 20250221 171400 10488088650 20600 20600 20600 20600 0
102 20250221 171300 10488088650 20600 20600 20600 20600 0
103 20250221 171200 10488088650 20600 20600 20600 20600 0
104 20250221 171100 10488088650 20600 20600 20600 20600 0
105 20250221 171000 10488088650 20600 20600 20600 20600 0
106 20250221 170900 10488088650 20600 20600 20600 20600 0
107 20250221 170800 10488088650 20600 20600 20600 20600 0
108 20250221 170700 10488088650 20600 20600 20600 20600 0
109 20250221 170600 10488088650 20600 20600 20600 20600 0
110 20250221 170500 10488088650 20600 20600 20600 20600 0
111 20250221 170400 10488088650 20600 20600 20600 20600 0
112 20250221 170300 10488088650 20600 20600 20600 20600 0
113 20250221 170200 10488088650 20600 20600 20600 20600 0
114 20250221 170100 10488088650 20600 20600 20600 20600 0
115 20250221 170000 10488088650 20600 20600 20600 20600 0
116 20250221 165900 10488088650 20600 20600 20600 20600 0
117 20250221 165800 10488088650 20600 20600 20600 20600 0
118 20250221 165700 10488088650 20600 20600 20600 20600 0
119 20250221 165600 10488088650 20600 20600 20600 20600 0
120 20250221 165500 10488088650 20600 20600 20600 20600 0
121 20250221 165400 10488088650 20600 20600 20600 20600 0
122 20250221 165300 10488088650 20600 20600 20600 20600 11436
123 20250221 165200 10488088650 20600 20600 20600 20600 0
124 20250221 165100 10488088650 20600 20600 20600 20600 0
125 20250221 165000 10488088650 20600 20600 20600 20600 0
126 20250221 164900 10488088650 20600 20600 20600 20600 0
127 20250221 164800 10488088650 20600 20600 20600 20600 0
128 20250221 164700 10488088650 20600 20600 20600 20600 0
129 20250221 164600 10488088650 20600 20600 20600 20600 0
130 20250221 164500 10488088650 20600 20600 20600 20600 0
131 20250221 164400 10488088650 20600 20600 20600 20600 0
132 20250221 164300 10488088650 20600 20600 20600 20600 0
133 20250221 164200 10488088650 20600 20600 20600 20600 0
134 20250221 164100 10488088650 20600 20600 20600 20600 0
135 20250221 164000 10488088650 20600 20600 20600 20600 0
136 20250221 163900 10488088650 20600 20600 20600 20600 0
137 20250221 163800 10488088650 20600 20600 20600 20600 0
138 20250221 163700 10488088650 20600 20600 20600 20600 0
139 20250221 163600 10488088650 20600 20600 20600 20600 0
140 20250221 163500 10488088650 20600 20600 20600 20600 0
141 20250221 163400 10488088650 20600 20600 20600 20600 0
142 20250221 163300 10488088650 20600 20600 20600 20600 0
143 20250221 163200 10488088650 20600 20600 20600 20600 0
144 20250221 163100 10488088650 20600 20600 20600 20600 0
145 20250221 163000 10488088650 20600 20600 20600 20600 0
146 20250221 162900 10488088650 20600 20600 20600 20600 0
147 20250221 162800 10488088650 20600 20600 20600 20600 0
148 20250221 162700 10488088650 20600 20600 20600 20600 0
149 20250221 162600 10488088650 20600 20600 20600 20600 0
150 20250221 162500 10488088650 20600 20600 20600 20600 0
151 20250221 162400 10488088650 20600 20600 20600 20600 0
152 20250221 162300 10488088650 20600 20600 20600 20600 11436
153 20250221 162200 10488088650 20600 20600 20600 20600 0
154 20250221 162100 10488088650 20600 20600 20600 20600 0
155 20250221 162000 10488088650 20600 20600 20600 20600 0
156 20250221 161900 10488088650 20600 20600 20600 20600 0
157 20250221 161800 10488088650 20600 20600 20600 20600 0
158 20250221 161700 10488088650 20600 20600 20600 20600 0
159 20250221 161600 10488088650 20600 20600 20600 20600 0
160 20250221 161500 10488088650 20600 20600 20600 20600 0
161 20250221 161400 10488088650 20600 20600 20600 20600 0
162 20250221 161300 10488088650 20600 20600 20600 20600 0
163 20250221 161200 10488088650 20600 20600 20600 20600 0
164 20250221 161100 10488088650 20600 20600 20600 20600 0
165 20250221 161000 10488088650 20600 20600 20600 20600 0
166 20250221 160900 10488088650 20600 20600 20600 20600 0
167 20250221 160800 10488088650 20600 20600 20600 20600 0
168 20250221 160700 10488088650 20600 20600 20600 20600 0
169 20250221 160600 10488088650 20600 20600 20600 20600 0
170 20250221 160500 10488088650 20600 20600 20600 20600 0
171 20250221 160400 10488088650 20600 20600 20600 20600 0
172 20250221 160300 10488088650 20600 20600 20600 20600 0
173 20250221 160200 10488088650 20600 20600 20600 20600 0
174 20250221 160100 10488088650 20600 20600 20600 20600 0
175 20250221 160000 10488088650 20600 20600 20600 20600 0
176 20250221 155900 10488088650 20600 20600 20600 20600 0
177 20250221 155800 10488088650 20600 20600 20600 20600 0
178 20250221 155700 10488088650 20600 20600 20600 20600 0
179 20250221 155600 10488088650 20600 20600 20600 20600 0
180 20250221 155500 10488088650 20600 20600 20600 20600 0
181 20250221 155400 10488088650 20600 20600 20600 20600 0
182 20250221 155300 10488088650 20600 20600 20600 20600 11436
183 20250221 155200 10488088650 20600 20600 20600 20600 0
184 20250221 155100 10488088650 20600 20600 20600 20600 0
185 20250221 155000 10488088650 20600 20600 20600 20600 0
186 20250221 154900 10488088650 20600 20600 20600 20600 0
187 20250221 154800 10488088650 20600 20600 20600 20600 0
188 20250221 154700 10488088650 20600 20600 20600 20600 0
189 20250221 154600 10488088650 20600 20600 20600 20600 0
190 20250221 154500 10488088650 20600 20600 20600 20600 0
191 20250221 154400 10488088650 20600 20600 20600 20600 0
192 20250221 154300 10488088650 20600 20600 20600 20600 0
193 20250221 154200 10488088650 20600 20600 20600 20600 0
194 20250221 154100 10488088650 20600 20600 20600 20600 0
195 20250221 154000 10488088650 20600 20600 20600 20600 0
196 20250221 153900 10488088650 20600 20600 20600 20600 0
197 20250221 153800 10488088650 20600 20600 20600 20600 0
198 20250221 153700 10488088650 20600 20600 20600 20600 0
199 20250221 153600 10488088650 20600 20600 20600 20600 0
200 20250221 153500 10488088650 20600 20600 20600 20600 0
201 20250221 153400 10488088650 20600 20600 20600 20600 0
202 20250221 153300 10488088650 20600 20600 20600 20600 0
203 20250221 153200 10488088650 20600 20600 20600 20600 0
204 20250221 153100 10488088650 20600 20600 20600 20600 0
205 20250221 153000 10488088650 20600 20600 20600 20600 11436
206 20250221 152900 10252507050 20650 20650 20650 20650 0
207 20250221 152800 10252507050 20650 20650 20650 20650 0
208 20250221 152700 10252507050 20650 20650 20650 20650 0
209 20250221 152600 10252507050 20650 20650 20650 20650 0
210 20250221 152500 10252507050 20650 20650 20650 20650 0
211 20250221 152400 10252507050 20650 20650 20650 20650 0
212 20250221 152300 10252507050 20650 20650 20650 20650 0
213 20250221 152200 10252507050 20650 20650 20650 20650 0
214 20250221 152100 10252507050 20650 20650 20650 20650 0
215 20250221 152000 10252507050 20650 20650 20650 20650 0
216 20250221 151900 10252507050 20650 20650 20750 20650 815
217 20250221 151800 10235671900 20750 20750 20750 20650 2394
218 20250221 151700 10186120950 20750 20750 20750 20700 3893
219 20250221 151600 10105399700 20700 20650 20750 20650 1648
220 20250221 151500 10071344450 20700 20750 20750 20650 1327
221 20250221 151400 10043884650 20750 20650 20750 20650 4119
222 20250221 151300 9958563600 20700 20650 20700 20650 720
223 20250221 151200 9943677200 20700 20550 20700 20550 5829
224 20250221 151100 9823485350 20550 20550 20600 20550 2407
225 20250221 151000 9774016200 20550 20600 20600 20550 4563
226 20250221 150900 9680234350 20600 20550 20600 20550 345
227 20250221 150800 9673134650 20600 20600 20600 20550 1045
228 20250221 150700 9651607850 20600 20550 20600 20550 479
229 20250221 150600 9641748450 20550 20600 20600 20550 622
230 20250221 150500 9628944750 20550 20600 20600 20550 1046
231 20250221 150400 9607397400 20600 20600 20600 20550 2487
232 20250221 150300 9556166200 20600 20650 20650 20600 235
233 20250221 150200 9551321400 20700 20650 20700 20600 1527
234 20250221 150100 9519797500 20650 20650 20650 20600 1053
235 20250221 150000 9498053100 20650 20650 20650 20650 461
236 20250221 145900 9488533450 20650 20650 20650 20600 726
237 20250221 145800 9473544550 20650 20650 20650 20600 399
238 20250221 145700 9465311450 20650 20600 20650 20600 93
239 20250221 145600 9463391200 20600 20600 20650 20600 225
240 20250221 145500 9458756150 20650 20650 20650 20650 138
241 20250221 145400 9455906450 20650 20650 20650 20650 167
242 20250221 145300 9452457900 20650 20600 20700 20600 905
243 20250221 145200 9433770700 20600 20600 20650 20600 177
244 20250221 145100 9430124350 20650 20650 20700 20650 2115
245 20250221 145000 9386448500 20600 20600 20650 20550 776
246 20250221 144900 9370472350 20600 20600 20600 20550 326
247 20250221 144800 9363763750 20600 20600 20600 20550 1053
248 20250221 144700 9342076000 20600 20550 20600 20550 1040
249 20250221 144600 9320692500 20600 20600 20600 20550 285
250 20250221 144500 9314825100 20600 20600 20600 20600 348
251 20250221 144400 9307656300 20600 20550 20600 20550 150
252 20250221 144300 9304571900 20600 20550 20600 20550 377
253 20250221 144200 9296823950 20600 20550 20600 20550 324
254 20250221 144100 9290164700 20550 20600 20600 20550 687
255 20250221 144000 9276024950 20600 20650 20650 20600 759
256 20250221 143900 9260389500 20600 20650 20650 20600 1329
257 20250221 143800 9233009850 20650 20650 20650 20600 139
258 20250221 143700 9230146350 20600 20600 20650 20600 358
259 20250221 143600 9222771250 20600 20600 20650 20600 611
260 20250221 143500 9210181100 20650 20600 20650 20600 538
261 20250221 143400 9199097950 20650 20600 20650 20600 889
262 20250221 143300 9180781350 20550 20600 20600 20550 1558
263 20250221 143200 9148705400 20650 20650 20650 20600 363
264 20250221 143100 9141209650 20650 20650 20650 20600 474
265 20250221 143000 9131436550 20650 20650 20650 20650 464
266 20250221 142900 9121854950 20650 20650 20650 20650 11
267 20250221 142800 9121627800 20650 20600 20650 20600 316
268 20250221 142700 9115117650 20600 20600 20650 20550 2413
269 20250221 142600 9065374650 20650 20600 20650 20600 752
270 20250221 142500 9049883300 20600 20600 20650 20600 415
271 20250221 142400 9041333750 20600 20650 20650 20600 465
272 20250221 142300 9031751550 20650 20700 20700 20650 694
273 20250221 142200 9017418550 20700 20650 20700 20650 502
274 20250221 142100 9007045550 20650 20650 20650 20600 808
275 20250221 142000 8990365350 20650 20600 20650 20600 102
276 20250221 141900 8988259100 20600 20650 20650 20550 926
277 20250221 141800 8969174550 20650 20550 20650 20550 1710
278 20250221 141700 8933955250 20600 20500 20600 20500 1024
279 20250221 141600 8912926450 20500 20450 20500 20450 1051
280 20250221 141500 8891402550 20450 20500 20500 20450 2342
281 20250221 141400 8843454300 20500 20500 20550 20500 179
282 20250221 141300 8839784750 20500 20550 20550 20500 1023
283 20250221 141200 8818800400 20550 20500 20550 20500 365
284 20250221 141100 8811305900 20550 20550 20550 20500 373
285 20250221 141000 8803650050 20550 20500 20550 20450 2384
286 20250221 140900 8754780500 20450 20450 20450 20450 270
287 20250221 140800 8749259000 20450 20500 20500 20450 750
288 20250221 140700 8733903450 20500 20500 20500 20450 268
289 20250221 140600 8728409500 20500 20500 20550 20450 442
290 20250221 140500 8719357550 20500 20550 20550 20500 181
291 20250221 140400 8715645650 20500 20450 20500 20450 132
292 20250221 140300 8712939700 20450 20500 20500 20450 859
293 20250221 140200 8695335350 20450 20550 20600 20450 4668
294 20250221 140100 8599563150 20600 20600 20600 20550 81
295 20250221 140000 8597897200 20600 20500 20600 20500 1007
296 20250221 135900 8577208400 20550 20500 20550 20500 100
297 20250221 135800 8575155650 20550 20550 20550 20550 358
298 20250221 135700 8567798750 20550 20550 20550 20550 2
299 20250221 135600 8567757650 20500 20550 20550 20500 28
300 20250221 135500 8567182300 20550 20550 20600 20500 1474
301 20250221 135400 8536898800 20500 20500 20550 20450 184
302 20250221 135300 8533131000 20500 20450 20500 20450 62
303 20250221 135200 8531860050 20450 20500 20500 20450 200
304 20250221 135100 8527770000 20450 20450 20500 20450 202
305 20250221 135000 8523638100 20550 20450 20550 20400 728
306 20250221 134900 8508726250 20500 20400 20500 20400 202
307 20250221 134800 8504590750 20400 20550 20550 20350 3765
308 20250221 134700 8427787000 20450 20450 20550 20450 709
309 20250221 134600 8413253950 20500 20500 20550 20450 1299
310 20250221 134500 8386669050 20500 20500 20500 20500 764
311 20250221 134400 8371007050 20500 20550 20550 20500 273
312 20250221 134300 8365406950 20550 20500 20550 20500 1715
313 20250221 134200 8330248500 20500 20500 20500 20500 178
314 20250221 134100 8326599500 20500 20400 20500 20400 275
315 20250221 134000 8320978950 20450 20450 20450 20400 2195
316 20250221 133900 8276188350 20500 20500 20500 20450 117
317 20250221 133800 8273789900 20450 20450 20500 20450 3160
318 20250221 133700 8209167850 20500 20450 20500 20450 1655
319 20250221 133600 8175320350 20500 20500 20500 20450 222
320 20250221 133500 8170771500 20500 20450 20500 20450 487
321 20250221 133400 8160802100 20450 20450 20500 20450 63
322 20250221 133300 8159513700 20450 20500 20500 20450 297
323 20250221 133200 8153440000 20450 20450 20500 20450 953
324 20250221 133100 8133951100 20450 20500 20500 20400 1160
325 20250221 133000 8110234450 20450 20500 20500 20450 1647
326 20250221 132900 8076551800 20500 20550 20550 20500 3165
327 20250221 132800 8011667500 20550 20600 20600 20500 458
328 20250221 132700 8002267200 20600 20550 20600 20550 241
329 20250221 132600 7997311900 20500 20600 20600 20500 1460
330 20250221 132500 7967370850 20500 20550 20600 20500 1468
331 20250221 132400 7937267100 20550 20550 20550 20550 922
332 20250221 132300 7918320000 20550 20550 20600 20550 557
333 20250221 132200 7906872150 20600 20600 20600 20550 1005
334 20250221 132100 7886219250 20550 20650 20650 20550 6694
335 20250221 132000 7748527550 20650 20650 20650 20600 1815
336 20250221 131900 7711052200 20650 20600 20650 20600 2992
337 20250221 131800 7649376100 20600 20650 20650 20600 175
338 20250221 131700 7645769800 20650 20650 20650 20650 391
339 20250221 131600 7637695650 20700 20700 20700 20650 46
340 20250221 131500 7636743500 20700 20700 20700 20650 550
341 20250221 131400 7625383500 20650 20700 20700 20650 81
342 20250221 131300 7623709450 20700 20700 20700 20700 1
343 20250221 131200 7623688750 20700 20700 20750 20700 203
344 20250221 131100 7619486150 20700 20700 20750 20650 754
345 20250221 131000 7603904800 20750 20750 20750 20750 0
346 20250221 130900 7603904800 20750 20700 20750 20700 18
347 20250221 130800 7603532000 20750 20750 20750 20750 17
348 20250221 130700 7603179250 20750 20750 20750 20750 49
349 20250221 130600 7602162500 20750 20750 20750 20700 348
350 20250221 130500 7594948850 20750 20750 20750 20700 22
351 20250221 130400 7594493350 20700 20700 20750 20700 362
352 20250221 130300 7586994250 20750 20750 20750 20700 23
353 20250221 130200 7586517450 20700 20750 20750 20700 63
354 20250221 130100 7585212350 20750 20700 20750 20700 230
355 20250221 130000 7580449500 20750 20750 20750 20700 40
356 20250221 125900 7579619750 20750 20700 20750 20700 29
357 20250221 125800 7579019400 20700 20750 20750 20650 440
358 20250221 125700 7569911850 20650 20750 20750 20650 49
359 20250221 125600 7568897100 20650 20700 20800 20650 194
360 20250221 125500 7564883750 20700 20700 20800 20700 218
361 20250221 125400 7560370250 20700 20800 20800 20650 727
362 20250221 125300 7545303800 20800 20700 20800 20700 1649
363 20250221 125200 7511111650 20750 20700 20750 20700 11
364 20250221 125100 7510883800 20750 20700 20750 20700 14
365 20250221 125000 7510593500 20700 20700 20700 20700 115
366 20250221 124900 7508213000 20750 20650 20750 20650 744
367 20250221 124800 7492811850 20750 20700 20750 20650 356
368 20250221 124700 7485444800 20650 20650 20700 20650 77
369 20250221 124600 7483854400 20700 20700 20700 20650 131
370 20250221 124500 7481144200 20650 20650 20700 20650 347
371 20250221 124400 7473977600 20650 20700 20700 20650 188
372 20250221 124300 7470090350 20700 20700 20700 20650 95
373 20250221 124200 7468124100 20700 20700 20700 20650 254
374 20250221 124100 7462878850 20700 20550 20700 20550 216
375 20250221 124000 7458426300 20550 20600 20700 20550 1920
376 20250221 123900 7418879950 20650 20600 20700 20600 1260
377 20250221 123800 7392857200 20600 20600 20600 20600 6
378 20250221 123700 7392733600 20600 20650 20650 20600 237
379 20250221 123600 7387851250 20650 20600 20650 20550 569
380 20250221 123500 7376129250 20600 20600 20600 20600 166
381 20250221 123400 7372709650 20600 20600 20600 20550 1292
382 20250221 123300 7346102950 20600 20600 20700 20600 184
383 20250221 123200 7342312450 20600 20700 20700 20600 184
384 20250221 123100 7338504200 20600 20600 20650 20600 1204
385 20250221 123000 7313679050 20600 20650 20650 20600 222
386 20250221 122900 7309099750 20600 20650 20650 20600 3654
387 20250221 122800 7233772200 20700 20700 20700 20700 102
388 20250221 122700 7231660800 20700 20700 20700 20700 81
389 20250221 122600 7229984100 20700 20650 20700 20650 42
390 20250221 122500 7229116350 20650 20650 20650 20650 20
391 20250221 122400 7228703350 20650 20650 20650 20650 425
392 20250221 122300 7219927100 20650 20600 20700 20600 193
393 20250221 122200 7215950050 20700 20700 20700 20600 229
394 20250221 122100 7211220700 20700 20750 20750 20600 2647
395 20250221 122000 7156532900 20750 20700 20750 20700 146
396 20250221 121900 7153510500 20700 20750 20750 20700 1066
397 20250221 121800 7131444200 20750 20700 20750 20700 70
398 20250221 121700 7129991750 20750 20750 20750 20700 37
399 20250221 121600 7129225150 20700 20700 20700 20700 1901
400 20250221 121500 7089874450 20700 20750 20750 20700 165
401 20250221 121400 7086458850 20750 20750 20750 20750 831
402 20250221 121300 7069215600 20750 20750 20750 20750 111
403 20250221 121200 7066912350 20750 20750 20800 20750 340
404 20250221 121100 7059856350 20800 20800 20800 20800 3
405 20250221 121000 7059793950 20750 20750 20800 20750 590
406 20250221 120900 7047551400 20750 20750 20750 20750 108
407 20250221 120800 7045310400 20800 20800 20800 20800 149
408 20250221 120700 7042211200 20850 20800 20850 20800 160
409 20250221 120600 7038881750 20800 20800 20800 20800 9
410 20250221 120500 7038694550 20800 20800 20800 20800 1
411 20250221 120400 7038673750 20800 20800 20800 20750 740
412 20250221 120300 7023290350 20800 20800 20800 20800 249
413 20250221 120200 7018111150 20800 20850 20850 20800 165
414 20250221 120100 7014673200 20750 20750 20750 20750 0
415 20250221 120000 7014673200 20750 20800 20800 20750 319
416 20250221 115900 7008039300 20800 20800 20800 20800 546
417 20250221 115800 6996682500 20800 20800 20800 20800 323
418 20250221 115700 6989964100 20800 20800 20800 20800 195
419 20250221 115600 6985908100 20800 20800 20800 20800 11
420 20250221 115500 6985679300 20800 20750 20850 20750 188
421 20250221 115400 6981763300 20800 20800 20800 20800 161
422 20250221 115300 6978414500 20800 20750 20800 20750 804
423 20250221 115200 6961712750 20750 20750 20800 20750 129
424 20250221 115100 6959033500 20850 20800 20850 20800 104
425 20250221 115000 6956865550 20800 20800 20800 20800 526
426 20250221 114900 6945924750 20800 20800 20800 20700 734
427 20250221 114800 6930729650 20700 20800 20800 20700 2841
428 20250221 114700 6871807800 20850 20850 20850 20850 329
429 20250221 114600 6864948150 20800 20800 20800 20800 366
430 20250221 114500 6857335350 20750 20750 20750 20700 113
431 20250221 114400 6854992800 20800 20800 20800 20700 1860
432 20250221 114300 6816419900 20800 20800 20800 20800 62
433 20250221 114200 6815130300 20850 20800 20850 20800 562
434 20250221 114100 6803440400 20800 20800 20800 20800 17
435 20250221 114000 6803086800 20800 20800 20800 20800 281
436 20250221 113900 6797242000 20800 20800 20800 20800 78
437 20250221 113800 6795619600 20800 20800 20800 20800 699
438 20250221 113700 6781080400 20800 20800 20850 20800 158
439 20250221 113600 6777793950 20800 20800 20850 20800 1090
440 20250221 113500 6755115550 20850 20850 20850 20850 486
441 20250221 113400 6744982450 20800 20900 20900 20800 138
442 20250221 113300 6742104650 20850 20900 20900 20850 1399
443 20250221 113200 6712935350 20900 20850 20900 20850 141
444 20250221 113100 6709995350 20900 20900 20900 20850 2790
445 20250221 113000 6651698050 20900 20950 21000 20900 1665
446 20250221 112900 6616836650 21000 21000 21000 20950 338
447 20250221 112800 6609754300 21000 20950 21000 20950 101
448 20250221 112700 6607638150 21000 21000 21000 20950 184
449 20250221 112600 6603782650 21000 21000 21000 20950 163
450 20250221 112500 6600363150 21000 20950 21000 20950 239
451 20250221 112400 6595353250 21000 20950 21000 20950 100
452 20250221 112300 6593257750 21000 21000 21000 20950 257
453 20250221 112200 6587870300 21000 21000 21000 20950 125
454 20250221 112100 6585250800 21000 21000 21000 20900 107
455 20250221 112000 6583013300 20950 20950 21000 20950 486
456 20250221 111900 6572831400 21000 20950 21000 20950 7
457 20250221 111800 6572684650 21000 21000 21000 21000 160
458 20250221 111700 6569324650 20950 20950 21000 20950 131
459 20250221 111600 6566579850 21000 21000 21000 21000 13
460 20250221 111500 6566306850 21000 21050 21050 21000 59
461 20250221 111400 6565067250 21050 21000 21050 20950 1458
462 20250221 111300 6534464350 21000 21000 21000 20950 312
463 20250221 111200 6527919500 21000 20950 21000 20950 362
464 20250221 111100 6520321300 21000 21000 21000 20950 627
465 20250221 111000 6507184250 21000 21000 21000 20950 11
466 20250221 110900 6506953500 20900 20950 20950 20900 917
467 20250221 110800 6487744250 20950 20950 20950 20900 1294
468 20250221 110700 6460698000 20950 20950 20950 20950 56
469 20250221 110600 6459524800 20950 20900 20950 20900 300
470 20250221 110500 6453247250 20950 20950 20950 20900 213
471 20250221 110400 6448789900 20950 20950 20950 20900 53
472 20250221 110300 6447681800 20950 20950 20950 20900 16
473 20250221 110200 6447346750 20950 20950 20950 20900 350
474 20250221 110100 6440015250 20950 20850 20950 20850 619
475 20250221 110000 6427076850 20900 20850 20900 20850 440
476 20250221 105900 6417902450 20900 20850 20900 20850 1203
477 20250221 105800 6392819800 20850 20900 20900 20850 173
478 20250221 105700 6389211650 20850 20900 20950 20850 504
479 20250221 105600 6378679350 20900 20950 20950 20900 377
480 20250221 105500 6370799450 20900 20900 20900 20900 2
481 20250221 105400 6370757650 20950 20950 20950 20950 299
482 20250221 105300 6364493600 20950 20950 20950 20900 69
483 20250221 105200 6363048150 20900 20900 20900 20850 219
484 20250221 105100 6358471300 20900 20950 20950 20900 405
485 20250221 105000 6350005550 20950 20900 20950 20900 261
486 20250221 104900 6344548000 20950 20900 20950 20900 108
487 20250221 104800 6342290700 20900 21000 21000 20900 122
488 20250221 104700 6339736350 21000 20950 21000 20850 453
489 20250221 104600 6330248350 20900 20900 20900 20850 310
490 20250221 104500 6323769850 20900 20850 20900 20850 132
491 20250221 104400 6321013000 20850 20850 20850 20850 11
492 20250221 104300 6320783650 20850 20900 20900 20850 140
493 20250221 104200 6317857900 20850 20950 20950 20800 1280
494 20250221 104100 6291163450 20950 20950 21000 20850 727
495 20250221 104000 6275944400 20950 20900 20950 20900 553
496 20250221 103900 6264380800 20900 20850 20900 20850 631
497 20250221 103800 6251224400 20850 20850 20850 20800 385
498 20250221 103700 6243212300 20850 20800 20850 20750 100
499 20250221 103600 6241133350 20850 20750 20850 20750 334
500 20250221 103500 6234192550 20850 20750 20850 20750 512
501 20250221 103400 6223567950 20750 20850 20900 20750 1723
502 20250221 103300 6187661650 20850 20850 20900 20850 270
503 20250221 103200 6182019650 20900 20900 20950 20850 868
504 20250221 103100 6163878450 20900 20850 20900 20800 1261
505 20250221 103000 6137605800 20850 20750 20850 20750 1622
506 20250221 102900 6103891150 20800 20800 20800 20750 536
507 20250221 102800 6092768650 20750 20700 20800 20700 1384
508 20250221 102700 6064092000 20700 20750 20800 20700 1334
509 20250221 102600 6036379800 20800 20750 20800 20700 796
510 20250221 102500 6019888300 20800 20700 20800 20700 1064
511 20250221 102400 5997854000 20750 20800 20800 20750 4306
512 20250221 102300 5908499900 20800 20800 20850 20750 168
513 20250221 102200 5905007400 20800 20850 20850 20700 5057
514 20250221 102100 5800181550 20850 20850 20900 20800 3038
515 20250221 102000 5736893700 20900 20850 20900 20850 774
516 20250221 101900 5720753800 20900 20900 20900 20850 1775
517 20250221 101800 5683744450 20900 20900 20900 20850 777
518 20250221 101700 5667540750 20900 20950 20950 20900 5178
519 20250221 101600 5559319050 20900 20950 20950 20900 268
520 20250221 101500 5553713500 20950 20950 21000 20900 4721
521 20250221 101400 5454984950 21000 21000 21000 20950 102
522 20250221 101300 5452843450 21000 20950 21000 20950 469
523 20250221 101200 5443017550 21000 20900 21000 20900 1344
524 20250221 101100 5414864800 20900 21000 21000 20900 609
525 20250221 101000 5402097800 20950 21000 21000 20950 895
526 20250221 100900 5383329200 20950 20950 21000 20950 1084
527 20250221 100800 5360619200 21000 21000 21000 20900 596
528 20250221 100700 5348132200 21000 20900 21050 20900 509
529 20250221 100600 5337480650 20900 21050 21050 20900 3263
530 20250221 100500 5269111150 21100 21050 21100 21000 258
531 20250221 100400 5263685450 21100 21050 21100 21000 954
532 20250221 100300 5243630900 21050 21100 21150 21050 1842
533 20250221 100200 5204758850 21150 21050 21150 21000 3178
534 20250221 100100 5137744400 21050 20950 21100 20950 749
535 20250221 100000 5122001300 21050 21000 21050 20950 1342
536 20250221 095900 5093855150 21000 21100 21100 20950 2261
537 20250221 095800 5046350200 21050 21150 21250 21050 9212
538 20250221 095700 4851269350 21150 21100 21150 21100 532
539 20250221 095600 4840032650 21150 21150 21200 21150 2345
540 20250221 095500 4790416000 21200 21150 21200 21100 2217
541 20250221 095400 4743507700 21200 21250 21250 21150 4762
542 20250221 095300 4642561250 21250 21150 21250 21100 4842
543 20250221 095200 4540002850 21150 21150 21200 21100 13110
544 20250221 095100 4262918650 21150 21150 21200 21100 7434
545 20250221 095000 4105673150 21150 21050 21150 21000 6260
546 20250221 094900 3973689100 21050 20900 21050 20850 6451
547 20250221 094800 3838543050 20900 20900 20900 20850 1162
548 20250221 094700 3814274350 20900 20900 20950 20900 2219
549 20250221 094600 3767871100 20850 20900 20950 20800 1295
550 20250221 094500 3740822600 20900 20800 20900 20800 1616
551 20250221 094400 3707169150 20800 20850 20850 20750 513
552 20250221 094300 3696512150 20850 20750 20850 20750 602
553 20250221 094200 3684000900 20750 20700 20750 20700 505
554 20250221 094100 3673522700 20750 20700 20750 20700 980
555 20250221 094000 3653218500 20750 20700 20750 20650 1079
556 20250221 093900 3630893200 20700 20650 20700 20650 220
557 20250221 093800 3626345550 20650 20700 20750 20650 1661
558 20250221 093700 3591967400 20700 20850 20850 20700 4025
559 20250221 093600 3508350900 20900 20900 20950 20800 3723
560 20250221 093500 3430676650 20900 20850 20900 20850 2106
561 20250221 093400 3386686800 20850 20950 20950 20850 2241
562 20250221 093300 3339879300 20950 21000 21000 20900 3991
563 20250221 093200 3256214600 20950 20900 21050 20900 14819
564 20250221 093100 2945480600 20900 20850 21000 20850 8232
565 20250221 093000 2773300050 20850 20750 20900 20750 4395
566 20250221 092900 2681833300 20750 20700 20750 20700 608
567 20250221 092800 2669234050 20750 20700 20750 20700 493
568 20250221 092700 2659027350 20700 20700 20750 20650 716
569 20250221 092600 2644205700 20700 20700 20750 20650 1513
570 20250221 092500 2612885750 20750 20700 20800 20700 1432
571 20250221 092400 2583223000 20700 20750 20800 20700 1199
572 20250221 092300 2558302900 20800 20650 20800 20650 526
573 20250221 092200 2547397550 20650 20600 20700 20600 1239
574 20250221 092100 2521824600 20600 20600 20600 20550 1987
575 20250221 092000 2480911550 20600 20550 20650 20550 2111
576 20250221 091900 2437492450 20650 20850 20850 20550 4510
577 20250221 091800 2344340950 20750 20900 20900 20750 2589
578 20250221 091700 2290443950 20900 20850 20900 20800 6271
579 20250221 091600 2159569650 20800 20600 20850 20600 6971
580 20250221 091500 2014878900 20650 20700 20700 20600 3482
581 20250221 091400 1942942050 20650 20700 20750 20650 2494
582 20250221 091300 1891308900 20700 20700 20700 20650 3582
583 20250221 091200 1817173350 20700 20700 20700 20650 1327
584 20250221 091100 1789728600 20700 20600 20700 20600 4054
585 20250221 091000 1705963950 20600 20500 20600 20450 4870
586 20250221 090900 1606027650 20550 20600 20650 20500 2785
587 20250221 090800 1548757950 20550 20500 20600 20500 1001
588 20250221 090700 1528192400 20500 20550 20550 20450 1085
589 20250221 090600 1505981850 20550 20600 20650 20500 9978
590 20250221 090500 1300944400 20550 20650 20650 20500 3778
591 20250221 090400 1223219600 20650 20500 20650 20400 5812
592 20250221 090300 1104139550 20450 20600 20700 20450 4632
593 20250221 090200 1008954850 20600 20400 20650 20400 4277
594 20250221 090100 921111850 20500 20400 20500 20350 6787
595 20250221 090000 782643550 20400 20200 20400 20200 38692

1
008830/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250219,0,8987520,0,194130432000,0.00
20250218,0,8987520,0,210307968000,0.00
20250217,0,8987520,0,208061088000,0.00
20250214,0,8987520,0,208061088000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250219 0 8987520 0 194130432000 0.00
3 20250218 0 8987520 0 210307968000 0.00
4 20250217 0 8987520 0 208061088000 0.00
5 20250214 0 8987520 0 208061088000 0.00