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

611
023160/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,611 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,190900,6418525650,21950,21950,21950,21950,2344
20250221,190800,6418525650,21950,21950,21950,21950,0
20250221,190700,6418525650,21950,21950,21950,21950,0
20250221,190600,6418525650,21950,21950,21950,21950,0
20250221,190500,6418525650,21950,21950,21950,21950,0
20250221,190400,6418525650,21950,21950,21950,21950,0
20250221,190300,6418525650,21950,21950,21950,21950,0
20250221,190200,6418525650,21950,21950,21950,21950,0
20250221,190100,6418525650,21950,21950,21950,21950,0
20250221,190000,6418525650,21950,21950,21950,21950,0
20250221,185900,6418525650,21950,21950,21950,21950,0
20250221,185800,6418525650,21950,21950,21950,21950,0
20250221,185700,6418525650,21950,21950,21950,21950,0
20250221,185600,6418525650,21950,21950,21950,21950,0
20250221,185500,6418525650,21950,21950,21950,21950,0
20250221,185400,6418525650,21950,21950,21950,21950,0
20250221,185300,6418525650,21950,21950,21950,21950,0
20250221,185200,6418525650,21950,21950,21950,21950,0
20250221,185100,6418525650,21950,21950,21950,21950,0
20250221,185000,6418525650,21950,21950,21950,21950,0
20250221,184900,6418525650,21950,21950,21950,21950,0
20250221,184800,6418525650,21950,21950,21950,21950,0
20250221,184700,6418525650,21950,21950,21950,21950,0
20250221,184600,6418525650,21950,21950,21950,21950,0
20250221,184500,6418525650,21950,21950,21950,21950,0
20250221,184400,6418525650,21950,21950,21950,21950,0
20250221,184300,6418525650,21950,21950,21950,21950,0
20250221,184200,6418525650,21950,21950,21950,21950,0
20250221,184100,6418525650,21950,21950,21950,21950,0
20250221,184000,6418525650,21950,21950,21950,21950,0
20250221,183900,6418525650,21950,21950,21950,21950,2344
20250221,183800,6418525650,21950,21950,21950,21950,0
20250221,183700,6418525650,21950,21950,21950,21950,0
20250221,183600,6418525650,21950,21950,21950,21950,0
20250221,183500,6418525650,21950,21950,21950,21950,0
20250221,183400,6418525650,21950,21950,21950,21950,0
20250221,183300,6418525650,21950,21950,21950,21950,0
20250221,183200,6418525650,21950,21950,21950,21950,0
20250221,183100,6418525650,21950,21950,21950,21950,0
20250221,183000,6418525650,21950,21950,21950,21950,0
20250221,182900,6418525650,21950,21950,21950,21950,0
20250221,182800,6418525650,21950,21950,21950,21950,0
20250221,182700,6418525650,21950,21950,21950,21950,0
20250221,182600,6418525650,21950,21950,21950,21950,0
20250221,182500,6418525650,21950,21950,21950,21950,0
20250221,182400,6418525650,21950,21950,21950,21950,0
20250221,182300,6418525650,21950,21950,21950,21950,0
20250221,182200,6418525650,21950,21950,21950,21950,0
20250221,182100,6418525650,21950,21950,21950,21950,0
20250221,182000,6418525650,21950,21950,21950,21950,0
20250221,181900,6418525650,21950,21950,21950,21950,0
20250221,181800,6418525650,21950,21950,21950,21950,0
20250221,181700,6418525650,21950,21950,21950,21950,0
20250221,181600,6418525650,21950,21950,21950,21950,0
20250221,181500,6418525650,21950,21950,21950,21950,0
20250221,181400,6418525650,21950,21950,21950,21950,0
20250221,181300,6418525650,21950,21950,21950,21950,0
20250221,181200,6418525650,21950,21950,21950,21950,0
20250221,181100,6418525650,21950,21950,21950,21950,0
20250221,181000,6418525650,21950,21950,21950,21950,0
20250221,180900,6418525650,21950,21950,21950,21950,2344
20250221,180800,6418525650,21950,21950,21950,21950,0
20250221,180700,6418525650,21950,21950,21950,21950,0
20250221,180600,6418525650,21950,21950,21950,21950,0
20250221,180500,6418525650,21950,21950,21950,21950,0
20250221,180400,6418525650,21950,21950,21950,21950,0
20250221,180300,6418525650,21950,21950,21950,21950,0
20250221,180200,6418525650,21950,21950,21950,21950,0
20250221,180100,6418525650,21950,21950,21950,21950,0
20250221,180000,6418525650,21950,21950,21950,21950,0
20250221,175900,6418525650,21950,21950,21950,21950,0
20250221,175800,6418525650,21950,21950,21950,21950,0
20250221,175700,6418525650,21950,21950,21950,21950,0
20250221,175600,6418525650,21950,21950,21950,21950,0
20250221,175500,6418525650,21950,21950,21950,21950,0
20250221,175400,6418525650,21950,21950,21950,21950,0
20250221,175300,6418525650,21950,21950,21950,21950,0
20250221,175200,6418525650,21950,21950,21950,21950,0
20250221,175100,6418525650,21950,21950,21950,21950,0
20250221,175000,6418525650,21950,21950,21950,21950,0
20250221,174900,6418525650,21950,21950,21950,21950,0
20250221,174800,6418525650,21950,21950,21950,21950,0
20250221,174700,6418525650,21950,21950,21950,21950,0
20250221,174600,6418525650,21950,21950,21950,21950,0
20250221,174500,6418525650,21950,21950,21950,21950,0
20250221,174400,6418525650,21950,21950,21950,21950,0
20250221,174300,6418525650,21950,21950,21950,21950,0
20250221,174200,6418525650,21950,21950,21950,21950,0
20250221,174100,6418525650,21950,21950,21950,21950,0
20250221,174000,6418525650,21950,21950,21950,21950,0
20250221,173900,6418525650,21950,21950,21950,21950,2344
20250221,173800,6418525650,21950,21950,21950,21950,0
20250221,173700,6418525650,21950,21950,21950,21950,0
20250221,173600,6418525650,21950,21950,21950,21950,0
20250221,173500,6418525650,21950,21950,21950,21950,0
20250221,173400,6418525650,21950,21950,21950,21950,0
20250221,173300,6418525650,21950,21950,21950,21950,0
20250221,173200,6418525650,21950,21950,21950,21950,0
20250221,173100,6418525650,21950,21950,21950,21950,0
20250221,173000,6418525650,21950,21950,21950,21950,0
20250221,172900,6418525650,21950,21950,21950,21950,0
20250221,172800,6418525650,21950,21950,21950,21950,0
20250221,172700,6418525650,21950,21950,21950,21950,0
20250221,172600,6418525650,21950,21950,21950,21950,0
20250221,172500,6418525650,21950,21950,21950,21950,0
20250221,172400,6418525650,21950,21950,21950,21950,0
20250221,172300,6418525650,21950,21950,21950,21950,0
20250221,172200,6418525650,21950,21950,21950,21950,0
20250221,172100,6418525650,21950,21950,21950,21950,0
20250221,172000,6418525650,21950,21950,21950,21950,0
20250221,171900,6418525650,21950,21950,21950,21950,0
20250221,171800,6418525650,21950,21950,21950,21950,0
20250221,171700,6418525650,21950,21950,21950,21950,0
20250221,171600,6418525650,21950,21950,21950,21950,0
20250221,171500,6418525650,21950,21950,21950,21950,0
20250221,171400,6418525650,21950,21950,21950,21950,0
20250221,171300,6418525650,21950,21950,21950,21950,0
20250221,171200,6418525650,21950,21950,21950,21950,0
20250221,171100,6418525650,21950,21950,21950,21950,0
20250221,171000,6418525650,21950,21950,21950,21950,0
20250221,170900,6418525650,21950,21950,21950,21950,2344
20250221,170800,6418525650,21950,21950,21950,21950,0
20250221,170700,6418525650,21950,21950,21950,21950,0
20250221,170600,6418525650,21950,21950,21950,21950,0
20250221,170500,6418525650,21950,21950,21950,21950,0
20250221,170400,6418525650,21950,21950,21950,21950,0
20250221,170300,6418525650,21950,21950,21950,21950,0
20250221,170200,6418525650,21950,21950,21950,21950,0
20250221,170100,6418525650,21950,21950,21950,21950,0
20250221,170000,6418525650,21950,21950,21950,21950,0
20250221,165900,6418525650,21950,21950,21950,21950,0
20250221,165800,6418525650,21950,21950,21950,21950,0
20250221,165700,6418525650,21950,21950,21950,21950,0
20250221,165600,6418525650,21950,21950,21950,21950,0
20250221,165500,6418525650,21950,21950,21950,21950,0
20250221,165400,6418525650,21950,21950,21950,21950,0
20250221,165300,6418525650,21950,21950,21950,21950,0
20250221,165200,6418525650,21950,21950,21950,21950,0
20250221,165100,6418525650,21950,21950,21950,21950,0
20250221,165000,6418525650,21950,21950,21950,21950,0
20250221,164900,6418525650,21950,21950,21950,21950,0
20250221,164800,6418525650,21950,21950,21950,21950,0
20250221,164700,6418525650,21950,21950,21950,21950,0
20250221,164600,6418525650,21950,21950,21950,21950,0
20250221,164500,6418525650,21950,21950,21950,21950,0
20250221,164400,6418525650,21950,21950,21950,21950,0
20250221,164300,6418525650,21950,21950,21950,21950,0
20250221,164200,6418525650,21950,21950,21950,21950,0
20250221,164100,6418525650,21950,21950,21950,21950,0
20250221,164000,6418525650,21950,21950,21950,21950,0
20250221,163900,6418525650,21950,21950,21950,21950,2344
20250221,163800,6418525650,21950,21950,21950,21950,0
20250221,163700,6418525650,21950,21950,21950,21950,0
20250221,163600,6418525650,21950,21950,21950,21950,0
20250221,163500,6418525650,21950,21950,21950,21950,0
20250221,163400,6418525650,21950,21950,21950,21950,0
20250221,163300,6418525650,21950,21950,21950,21950,0
20250221,163200,6418525650,21950,21950,21950,21950,0
20250221,163100,6418525650,21950,21950,21950,21950,0
20250221,163000,6418525650,21950,21950,21950,21950,0
20250221,162900,6418525650,21950,21950,21950,21950,0
20250221,162800,6418525650,21950,21950,21950,21950,0
20250221,162700,6418525650,21950,21950,21950,21950,0
20250221,162600,6418525650,21950,21950,21950,21950,0
20250221,162500,6418525650,21950,21950,21950,21950,0
20250221,162400,6418525650,21950,21950,21950,21950,0
20250221,162300,6418525650,21950,21950,21950,21950,0
20250221,162200,6418525650,21950,21950,21950,21950,0
20250221,162100,6418525650,21950,21950,21950,21950,0
20250221,162000,6418525650,21950,21950,21950,21950,0
20250221,161900,6418525650,21950,21950,21950,21950,0
20250221,161800,6418525650,21950,21950,21950,21950,0
20250221,161700,6418525650,21950,21950,21950,21950,0
20250221,161600,6418525650,21950,21950,21950,21950,0
20250221,161500,6418525650,21950,21950,21950,21950,0
20250221,161400,6418525650,21950,21950,21950,21950,0
20250221,161300,6418525650,21950,21950,21950,21950,0
20250221,161200,6418525650,21950,21950,21950,21950,0
20250221,161100,6418525650,21950,21950,21950,21950,0
20250221,161000,6418525650,21950,21950,21950,21950,0
20250221,160900,6418525650,21950,21950,21950,21950,2344
20250221,160800,6418525650,21950,21950,21950,21950,0
20250221,160700,6418525650,21950,21950,21950,21950,0
20250221,160600,6418525650,21950,21950,21950,21950,0
20250221,160500,6418525650,21950,21950,21950,21950,0
20250221,160400,6418525650,21950,21950,21950,21950,0
20250221,160300,6418525650,21950,21950,21950,21950,0
20250221,160200,6418525650,21950,21950,21950,21950,0
20250221,160100,6418525650,21950,21950,21950,21950,0
20250221,160000,6418525650,21950,21950,21950,21950,0
20250221,155900,6418525650,21950,21950,21950,21950,0
20250221,155800,6418525650,21950,21950,21950,21950,0
20250221,155700,6418525650,21950,21950,21950,21950,0
20250221,155600,6418525650,21950,21950,21950,21950,0
20250221,155500,6418525650,21950,21950,21950,21950,0
20250221,155400,6418525650,21950,21950,21950,21950,0
20250221,155300,6418525650,21950,21950,21950,21950,0
20250221,155200,6418525650,21950,21950,21950,21950,0
20250221,155100,6418525650,21950,21950,21950,21950,0
20250221,155000,6418525650,21950,21950,21950,21950,0
20250221,154900,6418525650,21950,21950,21950,21950,0
20250221,154800,6418525650,21950,21950,21950,21950,0
20250221,154700,6418525650,21950,21950,21950,21950,0
20250221,154600,6418525650,21950,21950,21950,21950,0
20250221,154500,6418525650,21950,21950,21950,21950,0
20250221,154400,6418525650,21950,21950,21950,21950,0
20250221,154300,6418525650,21950,21950,21950,21950,0
20250221,154200,6418525650,21950,21950,21950,21950,0
20250221,154100,6418525650,21950,21950,21950,21950,0
20250221,154000,6418525650,21950,21950,21950,21950,0
20250221,153900,6418525650,21950,21950,21950,21950,2344
20250221,153800,6418525650,21950,21950,21950,21950,0
20250221,153700,6418525650,21950,21950,21950,21950,0
20250221,153600,6418525650,21950,21950,21950,21950,0
20250221,153500,6418525650,21950,21950,21950,21950,0
20250221,153400,6418525650,21950,21950,21950,21950,0
20250221,153300,6418525650,21950,21950,21950,21950,0
20250221,153200,6418525650,21950,21950,21950,21950,0
20250221,153100,6418525650,21950,21950,21950,21950,0
20250221,153000,6418525650,21950,21950,21950,21950,2344
20250221,152900,6367074850,21850,21850,21850,21850,0
20250221,152800,6367074850,21850,21850,21850,21850,0
20250221,152700,6367074850,21850,21850,21850,21850,0
20250221,152600,6367074850,21850,21850,21850,21850,0
20250221,152500,6367074850,21850,21850,21850,21850,0
20250221,152400,6367074850,21850,21850,21850,21850,0
20250221,152300,6367074850,21850,21850,21850,21850,0
20250221,152200,6367074850,21850,21850,21850,21850,0
20250221,152100,6367074850,21850,21850,21850,21850,0
20250221,152000,6367074850,21850,21850,21850,21850,0
20250221,151900,6367074850,21850,21900,21900,21850,327
20250221,151800,6359929800,21850,21950,21950,21850,86
20250221,151700,6358048800,21900,21900,21950,21900,289
20250221,151600,6351716300,21950,21950,21950,21900,408
20250221,151500,6342765750,21950,21950,21950,21900,159
20250221,151400,6339276100,21950,21950,21950,21900,271
20250221,151300,6333329550,21950,21950,21950,21800,150
20250221,151200,6330039550,21950,21950,21950,21900,298
20250221,151100,6323503300,21950,21900,21950,21850,1807
20250221,151000,6283982600,21950,21900,21950,21900,698
20250221,150900,6268687000,21950,21950,21950,21900,468
20250221,150800,6258424500,21950,22000,22000,21900,476
20250221,150700,6247974000,22000,21950,22000,21900,374
20250221,150600,6239762100,21950,22000,22000,21900,753
20250221,150500,6223233750,22000,22000,22000,21950,713
20250221,150400,6207565550,21950,22000,22000,21950,583
20250221,150300,6194742450,22000,22000,22000,21900,669
20250221,150200,6180037500,21950,22000,22000,21950,488
20250221,150100,6169306750,21950,21900,22000,21850,1048
20250221,150000,6146282750,21950,21900,22000,21850,1058
20250221,145900,6123094700,21900,21900,22000,21900,745
20250221,145800,6106750300,21900,21950,22000,21900,1491
20250221,145700,6074016100,21950,21950,22000,21950,502
20250221,145600,6062985400,21950,22000,22000,21900,832
20250221,145500,6044696350,21950,22000,22000,21950,1026
20250221,145400,6022134750,22000,22000,22000,21900,815
20250221,145300,6004235750,21950,22000,22000,21950,928
20250221,145200,5983821200,21950,22000,22000,21950,420
20250221,145100,5974583650,21950,22000,22000,21900,782
20250221,145000,5957388450,22000,22000,22000,21900,944
20250221,144900,5936645900,22000,22000,22000,21950,631
20250221,144800,5922769250,21950,21950,21950,21850,2072
20250221,144700,5877291400,21950,21900,21950,21900,2992
20250221,144600,5811727050,21850,21900,21900,21850,496
20250221,144500,5800866000,21850,21900,21900,21850,422
20250221,144400,5791624550,21850,21850,21900,21850,947
20250221,144300,5770920100,21900,21900,21900,21850,241
20250221,144200,5765642650,21950,21900,21950,21900,223
20250221,144100,5760748100,21950,21900,21950,21850,790
20250221,144000,5743452050,21950,21950,21950,21900,270
20250221,143900,5737525750,21950,21900,21950,21800,1110
20250221,143800,5713206350,21900,21800,21900,21800,804
20250221,143700,5695628050,21800,21850,21900,21800,852
20250221,143600,5677002300,21850,21900,21950,21850,529
20250221,143500,5665406950,21950,21900,21950,21900,258
20250221,143400,5659748050,21900,21900,21950,21850,208
20250221,143300,5655191550,21900,21900,21950,21850,496
20250221,143200,5644326550,21900,21900,21950,21900,76
20250221,143100,5642662000,21950,21950,21950,21900,355
20250221,143000,5634874700,21950,21900,21950,21850,279
20250221,142900,5628758050,21850,21900,21900,21850,353
20250221,142800,5621033700,21900,21900,21950,21900,326
20250221,142700,5613879800,21900,21900,21950,21850,308
20250221,142600,5607129350,21900,21850,21950,21850,617
20250221,142500,5593603500,21950,21900,21950,21900,418
20250221,142400,5584440050,21900,21950,21950,21850,266
20250221,142300,5578604200,21850,21900,21950,21850,235
20250221,142200,5573457650,21900,21850,21900,21850,477
20250221,142100,5563017800,21900,21850,21900,21850,264
20250221,142000,5557237650,21850,21950,21950,21850,5683
20250221,141900,5432765250,21950,21900,21950,21900,420
20250221,141800,5423551700,21950,21900,21950,21800,1556
20250221,141700,5389476200,21950,21850,21950,21850,248
20250221,141600,5384040550,21850,21850,21950,21800,388
20250221,141500,5375548050,21800,21850,21900,21800,477
20250221,141400,5365103850,21850,21800,21900,21800,175
20250221,141300,5361273750,21850,21800,21900,21800,227
20250221,141200,5356302750,21850,21900,21900,21850,1269
20250221,141100,5328574800,21900,21900,21900,21850,439
20250221,141000,5318965450,21850,21900,21900,21800,213
20250221,140900,5314309700,21900,21850,21900,21750,610
20250221,140800,5300983900,21850,21800,21850,21750,261
20250221,140700,5295292500,21800,21750,21800,21750,393
20250221,140600,5286728900,21750,21800,21850,21750,318
20250221,140500,5279788550,21750,21800,21850,21750,359
20250221,140400,5271951800,21800,21800,21850,21750,333
20250221,140300,5264679900,21750,21850,21850,21750,340
20250221,140200,5257259800,21700,21800,21850,21700,685
20250221,140100,5242315200,21750,21700,21750,21700,95
20250221,140000,5240249000,21700,21750,21850,21700,470
20250221,135900,5230016900,21750,21750,21800,21750,339
20250221,135800,5222628400,21800,21750,21800,21750,229
20250221,135700,5217636600,21750,21750,21800,21750,934
20250221,135600,5197305500,21800,21800,21800,21750,288
20250221,135500,5191027550,21800,21750,21800,21750,363
20250221,135400,5183119600,21750,21700,21800,21700,636
20250221,135300,5169302700,21700,21700,21700,21700,85
20250221,135200,5167458200,21750,21750,21750,21700,38
20250221,135100,5166632900,21750,21700,21800,21700,22
20250221,135000,5166154300,21750,21700,21750,21700,151
20250221,134900,5162870300,21750,21750,21800,21700,452
20250221,134800,5153040300,21800,21700,21800,21700,614
20250221,134700,5139685550,21700,21750,21750,21700,89
20250221,134600,5137751750,21750,21750,21750,21700,47
20250221,134500,5136729850,21750,21700,21750,21700,31
20250221,134400,5136055800,21750,21700,21750,21700,1185
20250221,134300,5110284850,21700,21700,21750,21700,187
20250221,134200,5106219350,21700,21700,21750,21650,314
20250221,134100,5099405500,21700,21650,21700,21650,469
20250221,134000,5089240500,21650,21650,21700,21650,34
20250221,133900,5088504350,21650,21650,21700,21650,132
20250221,133800,5085640400,21650,21650,21700,21650,89
20250221,133700,5083710600,21650,21700,21700,21650,40
20250221,133600,5082844250,21700,21650,21700,21650,7
20250221,133500,5082692650,21700,21700,21700,21650,93
20250221,133400,5080675950,21650,21700,21700,21650,24
20250221,133300,5080155550,21650,21700,21700,21650,127
20250221,133200,5077401050,21650,21700,21700,21650,192
20250221,133100,5073236650,21650,21700,21700,21650,104
20250221,133000,5070981100,21650,21650,21700,21650,31
20250221,132900,5070309900,21650,21650,21700,21650,257
20250221,132800,5064745300,21650,21650,21700,21600,132
20250221,132700,5061888450,21650,21650,21650,21600,96
20250221,132600,5059811450,21650,21650,21650,21650,390
20250221,132500,5051367950,21650,21600,21650,21600,179
20250221,132400,5047493850,21600,21650,21650,21600,572
20250221,132300,5035121800,21600,21550,21600,21550,344
20250221,132200,5027696000,21600,21500,21600,21500,719
20250221,132100,5012190000,21550,21550,21550,21500,21
20250221,132000,5011737800,21550,21500,21550,21500,60
20250221,131900,5010446350,21500,21500,21550,21500,92
20250221,131800,5008467500,21500,21500,21550,21500,51
20250221,131700,5007369850,21500,21550,21550,21500,34
20250221,131600,5006637500,21500,21500,21550,21500,1308
20250221,131500,4978515050,21450,21450,21450,21450,46
20250221,131400,4977528350,21450,21500,21500,21450,75
20250221,131300,4975916450,21450,21450,21450,21450,27
20250221,131200,4975337300,21450,21450,21500,21450,61
20250221,131100,4974026200,21450,21450,21500,21450,41
20250221,131000,4973146650,21500,21450,21500,21450,98
20250221,130900,4971044500,21500,21450,21500,21450,9
20250221,130800,4970851350,21500,21500,21500,21450,85
20250221,130700,4969025250,21450,21500,21500,21450,44
20250221,130600,4968081150,21450,21450,21450,21450,48
20250221,130500,4967051550,21400,21500,21500,21400,15
20250221,130400,4966730000,21450,21500,21500,21450,188
20250221,130300,4962697350,21450,21500,21500,21450,51
20250221,130200,4961602300,21450,21450,21450,21450,10
20250221,130100,4961387800,21450,21450,21500,21450,34
20250221,130000,4960658350,21450,21450,21500,21450,33
20250221,125900,4959950450,21450,21450,21500,21400,140
20250221,125800,4956949950,21450,21450,21500,21400,1036
20250221,125700,4934775650,21450,21500,21500,21450,341
20250221,125600,4927460600,21500,21450,21500,21450,59
20250221,125500,4926195000,21500,21450,21500,21450,12
20250221,125400,4925937450,21450,21450,21450,21450,36
20250221,125300,4925165250,21500,21500,21500,21450,40
20250221,125200,4924306650,21450,21500,21500,21450,13
20250221,125100,4924027700,21450,21450,21500,21450,246
20250221,125000,4918750800,21450,21450,21500,21450,55
20250221,124900,4917570650,21450,21450,21500,21450,35
20250221,124800,4916819600,21500,21400,21500,21400,385
20250221,124700,4908562650,21450,21450,21450,21400,59
20250221,124600,4907299500,21400,21450,21450,21400,237
20250221,124500,4902217600,21400,21400,21450,21400,19
20250221,124400,4901810900,21400,21450,21450,21400,95
20250221,124300,4899774900,21450,21400,21450,21400,27
20250221,124200,4899197050,21450,21400,21450,21400,214
20250221,124100,4894607300,21400,21450,21450,21400,32
20250221,124000,4893922450,21450,21400,21450,21400,43
20250221,123900,4893002000,21400,21400,21450,21400,31
20250221,123800,4892338500,21400,21400,21400,21350,1433
20250221,123700,4861731050,21400,21400,21450,21400,112
20250221,123600,4859334200,21450,21400,21450,21350,50
20250221,123500,4858265350,21350,21350,21350,21350,14
20250221,123400,4857966450,21350,21350,21400,21350,25
20250221,123300,4857432050,21400,21400,21400,21350,18
20250221,123200,4857047200,21450,21400,21450,21400,7
20250221,123100,4856897300,21350,21400,21450,21350,77
20250221,123000,4855247800,21450,21400,21450,21400,14
20250221,122900,4854948100,21450,21400,21450,21400,49
20250221,122800,4853898950,21450,21350,21450,21350,9
20250221,122700,4853706500,21350,21450,21450,21350,662
20250221,122600,4839567400,21400,21400,21400,21400,32
20250221,122500,4838882600,21400,21450,21450,21400,6
20250221,122400,4838754150,21350,21400,21400,21350,133
20250221,122300,4835912300,21400,21400,21450,21400,242
20250221,122200,4830732150,21350,21350,21350,21350,33
20250221,122100,4830027600,21400,21250,21400,21250,58
20250221,122000,4828789950,21250,21400,21400,21250,7
20250221,121900,4828641000,21350,21350,21400,21300,1297
20250221,121800,4800976300,21350,21400,21400,21350,6
20250221,121700,4800848100,21350,21500,21500,21350,1628
20250221,121600,4765994350,21450,21450,21450,21450,27
20250221,121500,4765415200,21450,21450,21500,21450,24
20250221,121400,4764899500,21450,21500,21500,21450,31
20250221,121300,4764234500,21450,21450,21500,21450,119
20250221,121200,4761676300,21450,21500,21500,21450,28
20250221,121100,4761075600,21500,21500,21500,21450,67
20250221,121000,4759635300,21500,21450,21500,21450,77
20250221,120900,4757983300,21450,21450,21500,21450,46
20250221,120800,4756996200,21450,21500,21500,21450,10
20250221,120700,4756781600,21450,21500,21500,21450,184
20250221,120600,4752828350,21450,21350,21500,21350,106
20250221,120500,4750557400,21350,21350,21400,21350,8
20250221,120400,4750386500,21350,21350,21400,21350,136
20250221,120300,4747482850,21300,21350,21350,21300,207
20250221,120200,4743063550,21350,21350,21400,21350,103
20250221,120100,4740864450,21300,21450,21500,21250,12102
20250221,120000,4482579250,21450,21500,21500,21450,36
20250221,115900,4481806650,21450,21500,21500,21450,47
20250221,115800,4480797900,21500,21500,21550,21500,22
20250221,115700,4480324800,21450,21500,21500,21450,125
20250221,115600,4477637900,21500,21500,21550,21500,66
20250221,115500,4476218800,21500,21550,21550,21500,76
20250221,115400,4474582550,21500,21500,21550,21500,145
20250221,115300,4471461600,21500,21600,21600,21500,9
20250221,115200,4471267850,21600,21550,21600,21550,32
20250221,115100,4470578200,21550,21500,21600,21500,831
20250221,115000,4452682500,21550,21500,21550,21500,38
20250221,114900,4451865400,21500,21550,21550,21500,153
20250221,114800,4448572100,21600,21550,21600,21550,18
20250221,114700,4448184100,21500,21550,21550,21500,35
20250221,114600,4447431400,21550,21500,21550,21500,64
20250221,114500,4446053500,21500,21550,21550,21500,29
20250221,114400,4445429800,21500,21500,21500,21500,106
20250221,114300,4443150800,21500,21500,21550,21500,156
20250221,114200,4439794650,21500,21500,21550,21500,31
20250221,114100,4439128000,21550,21500,21550,21500,106
20250221,114000,4436848900,21500,21450,21550,21450,40
20250221,113900,4435988650,21450,21500,21500,21450,133
20250221,113800,4433130650,21450,21500,21500,21450,357
20250221,113700,4425455200,21500,21500,21550,21450,88
20250221,113600,4423561500,21500,21500,21500,21500,248
20250221,113500,4418229500,21500,21500,21500,21450,199
20250221,113400,4413952600,21450,21450,21500,21450,143
20250221,113300,4410878950,21450,21450,21500,21450,138
20250221,113200,4407918750,21450,21500,21500,21450,46
20250221,113100,4406931450,21450,21450,21500,21450,33
20250221,113000,4406223500,21450,21450,21500,21450,64
20250221,112900,4404850650,21500,21450,21500,21450,16
20250221,112800,4404507300,21450,21550,21550,21450,1287
20250221,112700,4376838300,21500,21500,21550,21500,184
20250221,112600,4372878050,21500,21550,21550,21500,73
20250221,112500,4371308250,21500,21550,21550,21500,3342
20250221,112400,4299289250,21550,21550,21600,21550,84
20250221,112300,4297478900,21600,21600,21600,21550,203
20250221,112200,4293098750,21550,21550,21600,21550,199
20250221,112100,4288804950,21550,21550,21600,21550,233
20250221,112000,4283775500,21500,21500,21650,21500,107
20250221,111900,4281469750,21550,21550,21600,21550,215
20250221,111800,4276836400,21650,21550,21650,21550,295
20250221,111700,4270458350,21600,21550,21650,21550,121
20250221,111600,4267843750,21600,21550,21600,21550,179
20250221,111500,4263985100,21600,21600,21600,21600,36
20250221,111400,4263207500,21650,21500,21650,21500,334
20250221,111300,4255991500,21500,21550,21550,21500,378
20250221,111200,4247850450,21550,21550,21600,21500,1853
20250221,111100,4207920000,21600,21650,21750,21600,536
20250221,111000,4196338350,21500,21800,21800,21500,30546
20250221,110900,3538538400,21950,21900,21950,21850,632
20250221,110800,3524718400,21900,21850,21950,21850,297
20250221,110700,3518210150,21900,21900,21950,21850,227
20250221,110600,3513231300,21850,21900,21950,21850,252
20250221,110500,3507710100,21900,21900,21950,21850,551
20250221,110400,3495640150,21900,21950,22000,21850,738
20250221,110300,3479462750,22000,21950,22000,21850,705
20250221,110200,3464011400,21950,21900,22000,21900,721
20250221,110100,3448190250,21900,21950,22000,21900,448
20250221,110000,3438354150,21900,21950,21950,21900,399
20250221,105900,3429602500,22000,21900,22000,21900,292
20250221,105800,3423191950,22000,21950,22000,21900,1223
20250221,105700,3396336250,21900,21900,21950,21900,259
20250221,105600,3390652050,21900,21850,21950,21850,437
20250221,105500,3381064550,21950,21850,21950,21850,971
20250221,105400,3359799100,21900,21850,21900,21850,234
20250221,105300,3354675000,21850,21850,21900,21800,1236
20250221,105200,3327664450,21850,21900,21900,21750,21255
20250221,105100,2865321300,21900,21850,21900,21800,748
20250221,105000,2848969050,21800,21800,21850,21800,351
20250221,104900,2841301850,21850,21850,21950,21850,1140
20250221,104800,2816384600,21950,21900,21950,21800,418
20250221,104700,2807242600,21850,21850,21950,21850,346
20250221,104600,2799651550,21850,21900,21950,21850,463
20250221,104500,2789494550,21950,21850,21950,21850,275
20250221,104400,2783472300,21950,21900,21950,21900,347
20250221,104300,2775860400,21950,21850,21950,21800,567
20250221,104200,2763441550,21900,21950,21950,21900,700
20250221,104100,2748085400,21950,21950,21950,21900,496
20250221,104000,2737207750,21950,21900,21950,21900,399
20250221,103900,2728452800,21850,21950,21950,21850,387
20250221,103800,2719967650,21950,21900,21950,21900,365
20250221,103700,2711961400,21950,21900,21950,21900,608
20250221,103600,2698632650,21850,21850,21850,21800,774
20250221,103500,2681722200,21800,21900,21900,21800,597
20250221,103400,2668678050,21850,21950,21950,21750,496
20250221,103300,2657804300,21950,21950,21950,21800,1723
20250221,103200,2620160700,21900,21950,21950,21850,835
20250221,103100,2601890650,21950,21950,21950,21850,317
20250221,103000,2594941350,22000,21950,22000,21900,407
20250221,102900,2585992600,21950,22000,22000,21900,1313
20250221,102800,2557166300,22000,21950,22000,21900,2053
20250221,102700,2512165500,21950,21950,22000,21900,2772
20250221,102600,2451311400,21950,21950,21950,21900,397
20250221,102500,2442598650,21900,21900,21950,21750,452
20250221,102400,2432690150,21900,21900,21950,21850,935
20250221,102300,2412221050,21850,21900,21900,21800,474
20250221,102200,2401848150,21900,21850,21900,21800,407
20250221,102100,2392951400,21850,21850,21900,21800,660
20250221,102000,2378515050,21850,21750,21900,21750,423
20250221,101900,2369264400,21900,21850,21950,21700,1245
20250221,101800,2342123750,21800,21850,21850,21700,1163
20250221,101700,2316780400,21800,21850,21950,21800,788
20250221,101600,2299567900,21900,21900,21900,21800,462
20250221,101500,2289454750,21900,21900,21950,21850,1314
20250221,101400,2260673800,21900,21950,21950,21850,1140
20250221,101300,2235723800,21900,21950,22000,21850,1152
20250221,101200,2210464150,21950,21950,22000,21900,1173
20250221,101100,2184728550,21950,21900,21950,21900,828
20250221,101000,2166567450,21900,21900,21900,21850,446
20250221,100900,2156805500,21900,21950,21950,21850,2333
20250221,100800,2105607950,21800,21950,21950,21800,482
20250221,100700,2095044900,21950,22000,22000,21900,1357
20250221,100600,2065205450,22000,22000,22000,21900,1170
20250221,100500,2039518000,22000,21950,22000,21900,860
20250221,100400,2020629800,21950,21850,21950,21850,669
20250221,100300,2005984250,21950,21900,21950,21850,1876
20250221,100200,1964904600,21850,21950,22000,21850,2080
20250221,100100,1919236300,21950,21700,22000,21600,8810
20250221,100000,1726894900,21750,21600,21750,21550,485
20250221,095900,1716377600,21550,21700,21800,21550,1990
20250221,095800,1673174150,21700,21750,21750,21500,1510
20250221,095700,1640521600,21700,21550,21750,21550,1731
20250221,095600,1603064600,21550,21650,21650,21550,1020
20250221,095500,1581032400,21700,21700,21750,21650,1091
20250221,095400,1557353150,21700,21700,21700,21600,1297
20250221,095300,1529218950,21700,21600,21700,21600,1684
20250221,095200,1492768650,21500,21550,21600,21500,709
20250221,095100,1477488300,21500,21450,21550,21450,889
20250221,095000,1458382800,21450,21450,21500,21400,206
20250221,094900,1453964350,21400,21450,21450,21400,63
20250221,094800,1452615600,21450,21400,21450,21350,124
20250221,094700,1449959250,21350,21350,21400,21300,345
20250221,094600,1442584900,21350,21300,21400,21250,235
20250221,094500,1437561950,21250,21250,21300,21250,151
20250221,094400,1434349700,21250,21300,21350,21250,52
20250221,094300,1433243150,21300,21250,21350,21250,224
20250221,094200,1428468350,21200,21200,21300,21150,443
20250221,094100,1419062650,21150,21200,21300,21150,180
20250221,094000,1415247500,21150,21300,21350,21150,893
20250221,093900,1396263250,21300,21200,21500,21200,1897
20250221,093800,1355757900,21200,21250,21600,21200,3027
20250221,093700,1290929250,21250,21300,21350,21250,262
20250221,093600,1285350200,21300,21300,21300,21300,392
20250221,093500,1277000600,21300,21350,21350,21300,723
20250221,093400,1261591150,21350,21300,21400,21250,1893
20250221,093300,1221190250,21250,21250,21300,21250,199
20250221,093200,1216960350,21250,21300,21350,21250,612
20250221,093100,1203934750,21300,21200,21350,21200,1719
20250221,093000,1167335350,21250,21150,21300,21150,684
20250221,092900,1152812050,21150,21100,21150,21100,579
20250221,092800,1140594000,21100,21100,21100,21100,6
20250221,092700,1140467400,21100,21200,21200,21100,2329
20250221,092600,1091203500,21200,21100,21200,21050,900
20250221,092500,1072175100,21150,21050,21150,21050,436
20250221,092400,1062963100,21000,21100,21150,21000,496
20250221,092300,1052500500,21150,21000,21150,21000,826
20250221,092200,1035083250,21000,20800,21050,20800,1196
20250221,092100,1010015050,20900,20800,20900,20800,3056
20250221,092000,946323350,20800,20900,20900,20800,4917
20250221,091900,843890050,20950,20900,21000,20850,1319
20250221,091800,816341950,20900,20900,20950,20900,2252
20250221,091700,769249800,20900,20850,20900,20850,2211
20250221,091600,723126450,20850,20950,20950,20850,724
20250221,091500,708001050,20900,20900,20950,20850,1526
20250221,091400,676142700,20900,20900,20950,20850,644
20250221,091300,662683200,20900,20950,21050,20850,3141
20250221,091200,597047950,21000,21050,21100,21000,2681
20250221,091100,540719550,21050,21100,21100,21050,645
20250221,091000,527140150,21050,21100,21200,21050,1587
20250221,090900,493645300,21100,21250,21250,21100,1088
20250221,090800,470679350,21200,21150,21200,21100,859
20250221,090700,452498250,21150,21100,21200,21100,1147
20250221,090600,428290800,21150,21250,21250,21150,2492
20250221,090500,375498800,21150,21350,21350,21150,1838
20250221,090400,336447050,21350,21300,21450,21300,1694
20250221,090300,300245250,21250,21350,21350,21250,411
20250221,090200,291495550,21300,21200,21350,21150,1146
20250221,090100,267097300,21100,21000,21300,21000,2439
20250221,090000,215632950,21000,20950,21100,20800,9915
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 190900 6418525650 21950 21950 21950 21950 2344
3 20250221 190800 6418525650 21950 21950 21950 21950 0
4 20250221 190700 6418525650 21950 21950 21950 21950 0
5 20250221 190600 6418525650 21950 21950 21950 21950 0
6 20250221 190500 6418525650 21950 21950 21950 21950 0
7 20250221 190400 6418525650 21950 21950 21950 21950 0
8 20250221 190300 6418525650 21950 21950 21950 21950 0
9 20250221 190200 6418525650 21950 21950 21950 21950 0
10 20250221 190100 6418525650 21950 21950 21950 21950 0
11 20250221 190000 6418525650 21950 21950 21950 21950 0
12 20250221 185900 6418525650 21950 21950 21950 21950 0
13 20250221 185800 6418525650 21950 21950 21950 21950 0
14 20250221 185700 6418525650 21950 21950 21950 21950 0
15 20250221 185600 6418525650 21950 21950 21950 21950 0
16 20250221 185500 6418525650 21950 21950 21950 21950 0
17 20250221 185400 6418525650 21950 21950 21950 21950 0
18 20250221 185300 6418525650 21950 21950 21950 21950 0
19 20250221 185200 6418525650 21950 21950 21950 21950 0
20 20250221 185100 6418525650 21950 21950 21950 21950 0
21 20250221 185000 6418525650 21950 21950 21950 21950 0
22 20250221 184900 6418525650 21950 21950 21950 21950 0
23 20250221 184800 6418525650 21950 21950 21950 21950 0
24 20250221 184700 6418525650 21950 21950 21950 21950 0
25 20250221 184600 6418525650 21950 21950 21950 21950 0
26 20250221 184500 6418525650 21950 21950 21950 21950 0
27 20250221 184400 6418525650 21950 21950 21950 21950 0
28 20250221 184300 6418525650 21950 21950 21950 21950 0
29 20250221 184200 6418525650 21950 21950 21950 21950 0
30 20250221 184100 6418525650 21950 21950 21950 21950 0
31 20250221 184000 6418525650 21950 21950 21950 21950 0
32 20250221 183900 6418525650 21950 21950 21950 21950 2344
33 20250221 183800 6418525650 21950 21950 21950 21950 0
34 20250221 183700 6418525650 21950 21950 21950 21950 0
35 20250221 183600 6418525650 21950 21950 21950 21950 0
36 20250221 183500 6418525650 21950 21950 21950 21950 0
37 20250221 183400 6418525650 21950 21950 21950 21950 0
38 20250221 183300 6418525650 21950 21950 21950 21950 0
39 20250221 183200 6418525650 21950 21950 21950 21950 0
40 20250221 183100 6418525650 21950 21950 21950 21950 0
41 20250221 183000 6418525650 21950 21950 21950 21950 0
42 20250221 182900 6418525650 21950 21950 21950 21950 0
43 20250221 182800 6418525650 21950 21950 21950 21950 0
44 20250221 182700 6418525650 21950 21950 21950 21950 0
45 20250221 182600 6418525650 21950 21950 21950 21950 0
46 20250221 182500 6418525650 21950 21950 21950 21950 0
47 20250221 182400 6418525650 21950 21950 21950 21950 0
48 20250221 182300 6418525650 21950 21950 21950 21950 0
49 20250221 182200 6418525650 21950 21950 21950 21950 0
50 20250221 182100 6418525650 21950 21950 21950 21950 0
51 20250221 182000 6418525650 21950 21950 21950 21950 0
52 20250221 181900 6418525650 21950 21950 21950 21950 0
53 20250221 181800 6418525650 21950 21950 21950 21950 0
54 20250221 181700 6418525650 21950 21950 21950 21950 0
55 20250221 181600 6418525650 21950 21950 21950 21950 0
56 20250221 181500 6418525650 21950 21950 21950 21950 0
57 20250221 181400 6418525650 21950 21950 21950 21950 0
58 20250221 181300 6418525650 21950 21950 21950 21950 0
59 20250221 181200 6418525650 21950 21950 21950 21950 0
60 20250221 181100 6418525650 21950 21950 21950 21950 0
61 20250221 181000 6418525650 21950 21950 21950 21950 0
62 20250221 180900 6418525650 21950 21950 21950 21950 2344
63 20250221 180800 6418525650 21950 21950 21950 21950 0
64 20250221 180700 6418525650 21950 21950 21950 21950 0
65 20250221 180600 6418525650 21950 21950 21950 21950 0
66 20250221 180500 6418525650 21950 21950 21950 21950 0
67 20250221 180400 6418525650 21950 21950 21950 21950 0
68 20250221 180300 6418525650 21950 21950 21950 21950 0
69 20250221 180200 6418525650 21950 21950 21950 21950 0
70 20250221 180100 6418525650 21950 21950 21950 21950 0
71 20250221 180000 6418525650 21950 21950 21950 21950 0
72 20250221 175900 6418525650 21950 21950 21950 21950 0
73 20250221 175800 6418525650 21950 21950 21950 21950 0
74 20250221 175700 6418525650 21950 21950 21950 21950 0
75 20250221 175600 6418525650 21950 21950 21950 21950 0
76 20250221 175500 6418525650 21950 21950 21950 21950 0
77 20250221 175400 6418525650 21950 21950 21950 21950 0
78 20250221 175300 6418525650 21950 21950 21950 21950 0
79 20250221 175200 6418525650 21950 21950 21950 21950 0
80 20250221 175100 6418525650 21950 21950 21950 21950 0
81 20250221 175000 6418525650 21950 21950 21950 21950 0
82 20250221 174900 6418525650 21950 21950 21950 21950 0
83 20250221 174800 6418525650 21950 21950 21950 21950 0
84 20250221 174700 6418525650 21950 21950 21950 21950 0
85 20250221 174600 6418525650 21950 21950 21950 21950 0
86 20250221 174500 6418525650 21950 21950 21950 21950 0
87 20250221 174400 6418525650 21950 21950 21950 21950 0
88 20250221 174300 6418525650 21950 21950 21950 21950 0
89 20250221 174200 6418525650 21950 21950 21950 21950 0
90 20250221 174100 6418525650 21950 21950 21950 21950 0
91 20250221 174000 6418525650 21950 21950 21950 21950 0
92 20250221 173900 6418525650 21950 21950 21950 21950 2344
93 20250221 173800 6418525650 21950 21950 21950 21950 0
94 20250221 173700 6418525650 21950 21950 21950 21950 0
95 20250221 173600 6418525650 21950 21950 21950 21950 0
96 20250221 173500 6418525650 21950 21950 21950 21950 0
97 20250221 173400 6418525650 21950 21950 21950 21950 0
98 20250221 173300 6418525650 21950 21950 21950 21950 0
99 20250221 173200 6418525650 21950 21950 21950 21950 0
100 20250221 173100 6418525650 21950 21950 21950 21950 0
101 20250221 173000 6418525650 21950 21950 21950 21950 0
102 20250221 172900 6418525650 21950 21950 21950 21950 0
103 20250221 172800 6418525650 21950 21950 21950 21950 0
104 20250221 172700 6418525650 21950 21950 21950 21950 0
105 20250221 172600 6418525650 21950 21950 21950 21950 0
106 20250221 172500 6418525650 21950 21950 21950 21950 0
107 20250221 172400 6418525650 21950 21950 21950 21950 0
108 20250221 172300 6418525650 21950 21950 21950 21950 0
109 20250221 172200 6418525650 21950 21950 21950 21950 0
110 20250221 172100 6418525650 21950 21950 21950 21950 0
111 20250221 172000 6418525650 21950 21950 21950 21950 0
112 20250221 171900 6418525650 21950 21950 21950 21950 0
113 20250221 171800 6418525650 21950 21950 21950 21950 0
114 20250221 171700 6418525650 21950 21950 21950 21950 0
115 20250221 171600 6418525650 21950 21950 21950 21950 0
116 20250221 171500 6418525650 21950 21950 21950 21950 0
117 20250221 171400 6418525650 21950 21950 21950 21950 0
118 20250221 171300 6418525650 21950 21950 21950 21950 0
119 20250221 171200 6418525650 21950 21950 21950 21950 0
120 20250221 171100 6418525650 21950 21950 21950 21950 0
121 20250221 171000 6418525650 21950 21950 21950 21950 0
122 20250221 170900 6418525650 21950 21950 21950 21950 2344
123 20250221 170800 6418525650 21950 21950 21950 21950 0
124 20250221 170700 6418525650 21950 21950 21950 21950 0
125 20250221 170600 6418525650 21950 21950 21950 21950 0
126 20250221 170500 6418525650 21950 21950 21950 21950 0
127 20250221 170400 6418525650 21950 21950 21950 21950 0
128 20250221 170300 6418525650 21950 21950 21950 21950 0
129 20250221 170200 6418525650 21950 21950 21950 21950 0
130 20250221 170100 6418525650 21950 21950 21950 21950 0
131 20250221 170000 6418525650 21950 21950 21950 21950 0
132 20250221 165900 6418525650 21950 21950 21950 21950 0
133 20250221 165800 6418525650 21950 21950 21950 21950 0
134 20250221 165700 6418525650 21950 21950 21950 21950 0
135 20250221 165600 6418525650 21950 21950 21950 21950 0
136 20250221 165500 6418525650 21950 21950 21950 21950 0
137 20250221 165400 6418525650 21950 21950 21950 21950 0
138 20250221 165300 6418525650 21950 21950 21950 21950 0
139 20250221 165200 6418525650 21950 21950 21950 21950 0
140 20250221 165100 6418525650 21950 21950 21950 21950 0
141 20250221 165000 6418525650 21950 21950 21950 21950 0
142 20250221 164900 6418525650 21950 21950 21950 21950 0
143 20250221 164800 6418525650 21950 21950 21950 21950 0
144 20250221 164700 6418525650 21950 21950 21950 21950 0
145 20250221 164600 6418525650 21950 21950 21950 21950 0
146 20250221 164500 6418525650 21950 21950 21950 21950 0
147 20250221 164400 6418525650 21950 21950 21950 21950 0
148 20250221 164300 6418525650 21950 21950 21950 21950 0
149 20250221 164200 6418525650 21950 21950 21950 21950 0
150 20250221 164100 6418525650 21950 21950 21950 21950 0
151 20250221 164000 6418525650 21950 21950 21950 21950 0
152 20250221 163900 6418525650 21950 21950 21950 21950 2344
153 20250221 163800 6418525650 21950 21950 21950 21950 0
154 20250221 163700 6418525650 21950 21950 21950 21950 0
155 20250221 163600 6418525650 21950 21950 21950 21950 0
156 20250221 163500 6418525650 21950 21950 21950 21950 0
157 20250221 163400 6418525650 21950 21950 21950 21950 0
158 20250221 163300 6418525650 21950 21950 21950 21950 0
159 20250221 163200 6418525650 21950 21950 21950 21950 0
160 20250221 163100 6418525650 21950 21950 21950 21950 0
161 20250221 163000 6418525650 21950 21950 21950 21950 0
162 20250221 162900 6418525650 21950 21950 21950 21950 0
163 20250221 162800 6418525650 21950 21950 21950 21950 0
164 20250221 162700 6418525650 21950 21950 21950 21950 0
165 20250221 162600 6418525650 21950 21950 21950 21950 0
166 20250221 162500 6418525650 21950 21950 21950 21950 0
167 20250221 162400 6418525650 21950 21950 21950 21950 0
168 20250221 162300 6418525650 21950 21950 21950 21950 0
169 20250221 162200 6418525650 21950 21950 21950 21950 0
170 20250221 162100 6418525650 21950 21950 21950 21950 0
171 20250221 162000 6418525650 21950 21950 21950 21950 0
172 20250221 161900 6418525650 21950 21950 21950 21950 0
173 20250221 161800 6418525650 21950 21950 21950 21950 0
174 20250221 161700 6418525650 21950 21950 21950 21950 0
175 20250221 161600 6418525650 21950 21950 21950 21950 0
176 20250221 161500 6418525650 21950 21950 21950 21950 0
177 20250221 161400 6418525650 21950 21950 21950 21950 0
178 20250221 161300 6418525650 21950 21950 21950 21950 0
179 20250221 161200 6418525650 21950 21950 21950 21950 0
180 20250221 161100 6418525650 21950 21950 21950 21950 0
181 20250221 161000 6418525650 21950 21950 21950 21950 0
182 20250221 160900 6418525650 21950 21950 21950 21950 2344
183 20250221 160800 6418525650 21950 21950 21950 21950 0
184 20250221 160700 6418525650 21950 21950 21950 21950 0
185 20250221 160600 6418525650 21950 21950 21950 21950 0
186 20250221 160500 6418525650 21950 21950 21950 21950 0
187 20250221 160400 6418525650 21950 21950 21950 21950 0
188 20250221 160300 6418525650 21950 21950 21950 21950 0
189 20250221 160200 6418525650 21950 21950 21950 21950 0
190 20250221 160100 6418525650 21950 21950 21950 21950 0
191 20250221 160000 6418525650 21950 21950 21950 21950 0
192 20250221 155900 6418525650 21950 21950 21950 21950 0
193 20250221 155800 6418525650 21950 21950 21950 21950 0
194 20250221 155700 6418525650 21950 21950 21950 21950 0
195 20250221 155600 6418525650 21950 21950 21950 21950 0
196 20250221 155500 6418525650 21950 21950 21950 21950 0
197 20250221 155400 6418525650 21950 21950 21950 21950 0
198 20250221 155300 6418525650 21950 21950 21950 21950 0
199 20250221 155200 6418525650 21950 21950 21950 21950 0
200 20250221 155100 6418525650 21950 21950 21950 21950 0
201 20250221 155000 6418525650 21950 21950 21950 21950 0
202 20250221 154900 6418525650 21950 21950 21950 21950 0
203 20250221 154800 6418525650 21950 21950 21950 21950 0
204 20250221 154700 6418525650 21950 21950 21950 21950 0
205 20250221 154600 6418525650 21950 21950 21950 21950 0
206 20250221 154500 6418525650 21950 21950 21950 21950 0
207 20250221 154400 6418525650 21950 21950 21950 21950 0
208 20250221 154300 6418525650 21950 21950 21950 21950 0
209 20250221 154200 6418525650 21950 21950 21950 21950 0
210 20250221 154100 6418525650 21950 21950 21950 21950 0
211 20250221 154000 6418525650 21950 21950 21950 21950 0
212 20250221 153900 6418525650 21950 21950 21950 21950 2344
213 20250221 153800 6418525650 21950 21950 21950 21950 0
214 20250221 153700 6418525650 21950 21950 21950 21950 0
215 20250221 153600 6418525650 21950 21950 21950 21950 0
216 20250221 153500 6418525650 21950 21950 21950 21950 0
217 20250221 153400 6418525650 21950 21950 21950 21950 0
218 20250221 153300 6418525650 21950 21950 21950 21950 0
219 20250221 153200 6418525650 21950 21950 21950 21950 0
220 20250221 153100 6418525650 21950 21950 21950 21950 0
221 20250221 153000 6418525650 21950 21950 21950 21950 2344
222 20250221 152900 6367074850 21850 21850 21850 21850 0
223 20250221 152800 6367074850 21850 21850 21850 21850 0
224 20250221 152700 6367074850 21850 21850 21850 21850 0
225 20250221 152600 6367074850 21850 21850 21850 21850 0
226 20250221 152500 6367074850 21850 21850 21850 21850 0
227 20250221 152400 6367074850 21850 21850 21850 21850 0
228 20250221 152300 6367074850 21850 21850 21850 21850 0
229 20250221 152200 6367074850 21850 21850 21850 21850 0
230 20250221 152100 6367074850 21850 21850 21850 21850 0
231 20250221 152000 6367074850 21850 21850 21850 21850 0
232 20250221 151900 6367074850 21850 21900 21900 21850 327
233 20250221 151800 6359929800 21850 21950 21950 21850 86
234 20250221 151700 6358048800 21900 21900 21950 21900 289
235 20250221 151600 6351716300 21950 21950 21950 21900 408
236 20250221 151500 6342765750 21950 21950 21950 21900 159
237 20250221 151400 6339276100 21950 21950 21950 21900 271
238 20250221 151300 6333329550 21950 21950 21950 21800 150
239 20250221 151200 6330039550 21950 21950 21950 21900 298
240 20250221 151100 6323503300 21950 21900 21950 21850 1807
241 20250221 151000 6283982600 21950 21900 21950 21900 698
242 20250221 150900 6268687000 21950 21950 21950 21900 468
243 20250221 150800 6258424500 21950 22000 22000 21900 476
244 20250221 150700 6247974000 22000 21950 22000 21900 374
245 20250221 150600 6239762100 21950 22000 22000 21900 753
246 20250221 150500 6223233750 22000 22000 22000 21950 713
247 20250221 150400 6207565550 21950 22000 22000 21950 583
248 20250221 150300 6194742450 22000 22000 22000 21900 669
249 20250221 150200 6180037500 21950 22000 22000 21950 488
250 20250221 150100 6169306750 21950 21900 22000 21850 1048
251 20250221 150000 6146282750 21950 21900 22000 21850 1058
252 20250221 145900 6123094700 21900 21900 22000 21900 745
253 20250221 145800 6106750300 21900 21950 22000 21900 1491
254 20250221 145700 6074016100 21950 21950 22000 21950 502
255 20250221 145600 6062985400 21950 22000 22000 21900 832
256 20250221 145500 6044696350 21950 22000 22000 21950 1026
257 20250221 145400 6022134750 22000 22000 22000 21900 815
258 20250221 145300 6004235750 21950 22000 22000 21950 928
259 20250221 145200 5983821200 21950 22000 22000 21950 420
260 20250221 145100 5974583650 21950 22000 22000 21900 782
261 20250221 145000 5957388450 22000 22000 22000 21900 944
262 20250221 144900 5936645900 22000 22000 22000 21950 631
263 20250221 144800 5922769250 21950 21950 21950 21850 2072
264 20250221 144700 5877291400 21950 21900 21950 21900 2992
265 20250221 144600 5811727050 21850 21900 21900 21850 496
266 20250221 144500 5800866000 21850 21900 21900 21850 422
267 20250221 144400 5791624550 21850 21850 21900 21850 947
268 20250221 144300 5770920100 21900 21900 21900 21850 241
269 20250221 144200 5765642650 21950 21900 21950 21900 223
270 20250221 144100 5760748100 21950 21900 21950 21850 790
271 20250221 144000 5743452050 21950 21950 21950 21900 270
272 20250221 143900 5737525750 21950 21900 21950 21800 1110
273 20250221 143800 5713206350 21900 21800 21900 21800 804
274 20250221 143700 5695628050 21800 21850 21900 21800 852
275 20250221 143600 5677002300 21850 21900 21950 21850 529
276 20250221 143500 5665406950 21950 21900 21950 21900 258
277 20250221 143400 5659748050 21900 21900 21950 21850 208
278 20250221 143300 5655191550 21900 21900 21950 21850 496
279 20250221 143200 5644326550 21900 21900 21950 21900 76
280 20250221 143100 5642662000 21950 21950 21950 21900 355
281 20250221 143000 5634874700 21950 21900 21950 21850 279
282 20250221 142900 5628758050 21850 21900 21900 21850 353
283 20250221 142800 5621033700 21900 21900 21950 21900 326
284 20250221 142700 5613879800 21900 21900 21950 21850 308
285 20250221 142600 5607129350 21900 21850 21950 21850 617
286 20250221 142500 5593603500 21950 21900 21950 21900 418
287 20250221 142400 5584440050 21900 21950 21950 21850 266
288 20250221 142300 5578604200 21850 21900 21950 21850 235
289 20250221 142200 5573457650 21900 21850 21900 21850 477
290 20250221 142100 5563017800 21900 21850 21900 21850 264
291 20250221 142000 5557237650 21850 21950 21950 21850 5683
292 20250221 141900 5432765250 21950 21900 21950 21900 420
293 20250221 141800 5423551700 21950 21900 21950 21800 1556
294 20250221 141700 5389476200 21950 21850 21950 21850 248
295 20250221 141600 5384040550 21850 21850 21950 21800 388
296 20250221 141500 5375548050 21800 21850 21900 21800 477
297 20250221 141400 5365103850 21850 21800 21900 21800 175
298 20250221 141300 5361273750 21850 21800 21900 21800 227
299 20250221 141200 5356302750 21850 21900 21900 21850 1269
300 20250221 141100 5328574800 21900 21900 21900 21850 439
301 20250221 141000 5318965450 21850 21900 21900 21800 213
302 20250221 140900 5314309700 21900 21850 21900 21750 610
303 20250221 140800 5300983900 21850 21800 21850 21750 261
304 20250221 140700 5295292500 21800 21750 21800 21750 393
305 20250221 140600 5286728900 21750 21800 21850 21750 318
306 20250221 140500 5279788550 21750 21800 21850 21750 359
307 20250221 140400 5271951800 21800 21800 21850 21750 333
308 20250221 140300 5264679900 21750 21850 21850 21750 340
309 20250221 140200 5257259800 21700 21800 21850 21700 685
310 20250221 140100 5242315200 21750 21700 21750 21700 95
311 20250221 140000 5240249000 21700 21750 21850 21700 470
312 20250221 135900 5230016900 21750 21750 21800 21750 339
313 20250221 135800 5222628400 21800 21750 21800 21750 229
314 20250221 135700 5217636600 21750 21750 21800 21750 934
315 20250221 135600 5197305500 21800 21800 21800 21750 288
316 20250221 135500 5191027550 21800 21750 21800 21750 363
317 20250221 135400 5183119600 21750 21700 21800 21700 636
318 20250221 135300 5169302700 21700 21700 21700 21700 85
319 20250221 135200 5167458200 21750 21750 21750 21700 38
320 20250221 135100 5166632900 21750 21700 21800 21700 22
321 20250221 135000 5166154300 21750 21700 21750 21700 151
322 20250221 134900 5162870300 21750 21750 21800 21700 452
323 20250221 134800 5153040300 21800 21700 21800 21700 614
324 20250221 134700 5139685550 21700 21750 21750 21700 89
325 20250221 134600 5137751750 21750 21750 21750 21700 47
326 20250221 134500 5136729850 21750 21700 21750 21700 31
327 20250221 134400 5136055800 21750 21700 21750 21700 1185
328 20250221 134300 5110284850 21700 21700 21750 21700 187
329 20250221 134200 5106219350 21700 21700 21750 21650 314
330 20250221 134100 5099405500 21700 21650 21700 21650 469
331 20250221 134000 5089240500 21650 21650 21700 21650 34
332 20250221 133900 5088504350 21650 21650 21700 21650 132
333 20250221 133800 5085640400 21650 21650 21700 21650 89
334 20250221 133700 5083710600 21650 21700 21700 21650 40
335 20250221 133600 5082844250 21700 21650 21700 21650 7
336 20250221 133500 5082692650 21700 21700 21700 21650 93
337 20250221 133400 5080675950 21650 21700 21700 21650 24
338 20250221 133300 5080155550 21650 21700 21700 21650 127
339 20250221 133200 5077401050 21650 21700 21700 21650 192
340 20250221 133100 5073236650 21650 21700 21700 21650 104
341 20250221 133000 5070981100 21650 21650 21700 21650 31
342 20250221 132900 5070309900 21650 21650 21700 21650 257
343 20250221 132800 5064745300 21650 21650 21700 21600 132
344 20250221 132700 5061888450 21650 21650 21650 21600 96
345 20250221 132600 5059811450 21650 21650 21650 21650 390
346 20250221 132500 5051367950 21650 21600 21650 21600 179
347 20250221 132400 5047493850 21600 21650 21650 21600 572
348 20250221 132300 5035121800 21600 21550 21600 21550 344
349 20250221 132200 5027696000 21600 21500 21600 21500 719
350 20250221 132100 5012190000 21550 21550 21550 21500 21
351 20250221 132000 5011737800 21550 21500 21550 21500 60
352 20250221 131900 5010446350 21500 21500 21550 21500 92
353 20250221 131800 5008467500 21500 21500 21550 21500 51
354 20250221 131700 5007369850 21500 21550 21550 21500 34
355 20250221 131600 5006637500 21500 21500 21550 21500 1308
356 20250221 131500 4978515050 21450 21450 21450 21450 46
357 20250221 131400 4977528350 21450 21500 21500 21450 75
358 20250221 131300 4975916450 21450 21450 21450 21450 27
359 20250221 131200 4975337300 21450 21450 21500 21450 61
360 20250221 131100 4974026200 21450 21450 21500 21450 41
361 20250221 131000 4973146650 21500 21450 21500 21450 98
362 20250221 130900 4971044500 21500 21450 21500 21450 9
363 20250221 130800 4970851350 21500 21500 21500 21450 85
364 20250221 130700 4969025250 21450 21500 21500 21450 44
365 20250221 130600 4968081150 21450 21450 21450 21450 48
366 20250221 130500 4967051550 21400 21500 21500 21400 15
367 20250221 130400 4966730000 21450 21500 21500 21450 188
368 20250221 130300 4962697350 21450 21500 21500 21450 51
369 20250221 130200 4961602300 21450 21450 21450 21450 10
370 20250221 130100 4961387800 21450 21450 21500 21450 34
371 20250221 130000 4960658350 21450 21450 21500 21450 33
372 20250221 125900 4959950450 21450 21450 21500 21400 140
373 20250221 125800 4956949950 21450 21450 21500 21400 1036
374 20250221 125700 4934775650 21450 21500 21500 21450 341
375 20250221 125600 4927460600 21500 21450 21500 21450 59
376 20250221 125500 4926195000 21500 21450 21500 21450 12
377 20250221 125400 4925937450 21450 21450 21450 21450 36
378 20250221 125300 4925165250 21500 21500 21500 21450 40
379 20250221 125200 4924306650 21450 21500 21500 21450 13
380 20250221 125100 4924027700 21450 21450 21500 21450 246
381 20250221 125000 4918750800 21450 21450 21500 21450 55
382 20250221 124900 4917570650 21450 21450 21500 21450 35
383 20250221 124800 4916819600 21500 21400 21500 21400 385
384 20250221 124700 4908562650 21450 21450 21450 21400 59
385 20250221 124600 4907299500 21400 21450 21450 21400 237
386 20250221 124500 4902217600 21400 21400 21450 21400 19
387 20250221 124400 4901810900 21400 21450 21450 21400 95
388 20250221 124300 4899774900 21450 21400 21450 21400 27
389 20250221 124200 4899197050 21450 21400 21450 21400 214
390 20250221 124100 4894607300 21400 21450 21450 21400 32
391 20250221 124000 4893922450 21450 21400 21450 21400 43
392 20250221 123900 4893002000 21400 21400 21450 21400 31
393 20250221 123800 4892338500 21400 21400 21400 21350 1433
394 20250221 123700 4861731050 21400 21400 21450 21400 112
395 20250221 123600 4859334200 21450 21400 21450 21350 50
396 20250221 123500 4858265350 21350 21350 21350 21350 14
397 20250221 123400 4857966450 21350 21350 21400 21350 25
398 20250221 123300 4857432050 21400 21400 21400 21350 18
399 20250221 123200 4857047200 21450 21400 21450 21400 7
400 20250221 123100 4856897300 21350 21400 21450 21350 77
401 20250221 123000 4855247800 21450 21400 21450 21400 14
402 20250221 122900 4854948100 21450 21400 21450 21400 49
403 20250221 122800 4853898950 21450 21350 21450 21350 9
404 20250221 122700 4853706500 21350 21450 21450 21350 662
405 20250221 122600 4839567400 21400 21400 21400 21400 32
406 20250221 122500 4838882600 21400 21450 21450 21400 6
407 20250221 122400 4838754150 21350 21400 21400 21350 133
408 20250221 122300 4835912300 21400 21400 21450 21400 242
409 20250221 122200 4830732150 21350 21350 21350 21350 33
410 20250221 122100 4830027600 21400 21250 21400 21250 58
411 20250221 122000 4828789950 21250 21400 21400 21250 7
412 20250221 121900 4828641000 21350 21350 21400 21300 1297
413 20250221 121800 4800976300 21350 21400 21400 21350 6
414 20250221 121700 4800848100 21350 21500 21500 21350 1628
415 20250221 121600 4765994350 21450 21450 21450 21450 27
416 20250221 121500 4765415200 21450 21450 21500 21450 24
417 20250221 121400 4764899500 21450 21500 21500 21450 31
418 20250221 121300 4764234500 21450 21450 21500 21450 119
419 20250221 121200 4761676300 21450 21500 21500 21450 28
420 20250221 121100 4761075600 21500 21500 21500 21450 67
421 20250221 121000 4759635300 21500 21450 21500 21450 77
422 20250221 120900 4757983300 21450 21450 21500 21450 46
423 20250221 120800 4756996200 21450 21500 21500 21450 10
424 20250221 120700 4756781600 21450 21500 21500 21450 184
425 20250221 120600 4752828350 21450 21350 21500 21350 106
426 20250221 120500 4750557400 21350 21350 21400 21350 8
427 20250221 120400 4750386500 21350 21350 21400 21350 136
428 20250221 120300 4747482850 21300 21350 21350 21300 207
429 20250221 120200 4743063550 21350 21350 21400 21350 103
430 20250221 120100 4740864450 21300 21450 21500 21250 12102
431 20250221 120000 4482579250 21450 21500 21500 21450 36
432 20250221 115900 4481806650 21450 21500 21500 21450 47
433 20250221 115800 4480797900 21500 21500 21550 21500 22
434 20250221 115700 4480324800 21450 21500 21500 21450 125
435 20250221 115600 4477637900 21500 21500 21550 21500 66
436 20250221 115500 4476218800 21500 21550 21550 21500 76
437 20250221 115400 4474582550 21500 21500 21550 21500 145
438 20250221 115300 4471461600 21500 21600 21600 21500 9
439 20250221 115200 4471267850 21600 21550 21600 21550 32
440 20250221 115100 4470578200 21550 21500 21600 21500 831
441 20250221 115000 4452682500 21550 21500 21550 21500 38
442 20250221 114900 4451865400 21500 21550 21550 21500 153
443 20250221 114800 4448572100 21600 21550 21600 21550 18
444 20250221 114700 4448184100 21500 21550 21550 21500 35
445 20250221 114600 4447431400 21550 21500 21550 21500 64
446 20250221 114500 4446053500 21500 21550 21550 21500 29
447 20250221 114400 4445429800 21500 21500 21500 21500 106
448 20250221 114300 4443150800 21500 21500 21550 21500 156
449 20250221 114200 4439794650 21500 21500 21550 21500 31
450 20250221 114100 4439128000 21550 21500 21550 21500 106
451 20250221 114000 4436848900 21500 21450 21550 21450 40
452 20250221 113900 4435988650 21450 21500 21500 21450 133
453 20250221 113800 4433130650 21450 21500 21500 21450 357
454 20250221 113700 4425455200 21500 21500 21550 21450 88
455 20250221 113600 4423561500 21500 21500 21500 21500 248
456 20250221 113500 4418229500 21500 21500 21500 21450 199
457 20250221 113400 4413952600 21450 21450 21500 21450 143
458 20250221 113300 4410878950 21450 21450 21500 21450 138
459 20250221 113200 4407918750 21450 21500 21500 21450 46
460 20250221 113100 4406931450 21450 21450 21500 21450 33
461 20250221 113000 4406223500 21450 21450 21500 21450 64
462 20250221 112900 4404850650 21500 21450 21500 21450 16
463 20250221 112800 4404507300 21450 21550 21550 21450 1287
464 20250221 112700 4376838300 21500 21500 21550 21500 184
465 20250221 112600 4372878050 21500 21550 21550 21500 73
466 20250221 112500 4371308250 21500 21550 21550 21500 3342
467 20250221 112400 4299289250 21550 21550 21600 21550 84
468 20250221 112300 4297478900 21600 21600 21600 21550 203
469 20250221 112200 4293098750 21550 21550 21600 21550 199
470 20250221 112100 4288804950 21550 21550 21600 21550 233
471 20250221 112000 4283775500 21500 21500 21650 21500 107
472 20250221 111900 4281469750 21550 21550 21600 21550 215
473 20250221 111800 4276836400 21650 21550 21650 21550 295
474 20250221 111700 4270458350 21600 21550 21650 21550 121
475 20250221 111600 4267843750 21600 21550 21600 21550 179
476 20250221 111500 4263985100 21600 21600 21600 21600 36
477 20250221 111400 4263207500 21650 21500 21650 21500 334
478 20250221 111300 4255991500 21500 21550 21550 21500 378
479 20250221 111200 4247850450 21550 21550 21600 21500 1853
480 20250221 111100 4207920000 21600 21650 21750 21600 536
481 20250221 111000 4196338350 21500 21800 21800 21500 30546
482 20250221 110900 3538538400 21950 21900 21950 21850 632
483 20250221 110800 3524718400 21900 21850 21950 21850 297
484 20250221 110700 3518210150 21900 21900 21950 21850 227
485 20250221 110600 3513231300 21850 21900 21950 21850 252
486 20250221 110500 3507710100 21900 21900 21950 21850 551
487 20250221 110400 3495640150 21900 21950 22000 21850 738
488 20250221 110300 3479462750 22000 21950 22000 21850 705
489 20250221 110200 3464011400 21950 21900 22000 21900 721
490 20250221 110100 3448190250 21900 21950 22000 21900 448
491 20250221 110000 3438354150 21900 21950 21950 21900 399
492 20250221 105900 3429602500 22000 21900 22000 21900 292
493 20250221 105800 3423191950 22000 21950 22000 21900 1223
494 20250221 105700 3396336250 21900 21900 21950 21900 259
495 20250221 105600 3390652050 21900 21850 21950 21850 437
496 20250221 105500 3381064550 21950 21850 21950 21850 971
497 20250221 105400 3359799100 21900 21850 21900 21850 234
498 20250221 105300 3354675000 21850 21850 21900 21800 1236
499 20250221 105200 3327664450 21850 21900 21900 21750 21255
500 20250221 105100 2865321300 21900 21850 21900 21800 748
501 20250221 105000 2848969050 21800 21800 21850 21800 351
502 20250221 104900 2841301850 21850 21850 21950 21850 1140
503 20250221 104800 2816384600 21950 21900 21950 21800 418
504 20250221 104700 2807242600 21850 21850 21950 21850 346
505 20250221 104600 2799651550 21850 21900 21950 21850 463
506 20250221 104500 2789494550 21950 21850 21950 21850 275
507 20250221 104400 2783472300 21950 21900 21950 21900 347
508 20250221 104300 2775860400 21950 21850 21950 21800 567
509 20250221 104200 2763441550 21900 21950 21950 21900 700
510 20250221 104100 2748085400 21950 21950 21950 21900 496
511 20250221 104000 2737207750 21950 21900 21950 21900 399
512 20250221 103900 2728452800 21850 21950 21950 21850 387
513 20250221 103800 2719967650 21950 21900 21950 21900 365
514 20250221 103700 2711961400 21950 21900 21950 21900 608
515 20250221 103600 2698632650 21850 21850 21850 21800 774
516 20250221 103500 2681722200 21800 21900 21900 21800 597
517 20250221 103400 2668678050 21850 21950 21950 21750 496
518 20250221 103300 2657804300 21950 21950 21950 21800 1723
519 20250221 103200 2620160700 21900 21950 21950 21850 835
520 20250221 103100 2601890650 21950 21950 21950 21850 317
521 20250221 103000 2594941350 22000 21950 22000 21900 407
522 20250221 102900 2585992600 21950 22000 22000 21900 1313
523 20250221 102800 2557166300 22000 21950 22000 21900 2053
524 20250221 102700 2512165500 21950 21950 22000 21900 2772
525 20250221 102600 2451311400 21950 21950 21950 21900 397
526 20250221 102500 2442598650 21900 21900 21950 21750 452
527 20250221 102400 2432690150 21900 21900 21950 21850 935
528 20250221 102300 2412221050 21850 21900 21900 21800 474
529 20250221 102200 2401848150 21900 21850 21900 21800 407
530 20250221 102100 2392951400 21850 21850 21900 21800 660
531 20250221 102000 2378515050 21850 21750 21900 21750 423
532 20250221 101900 2369264400 21900 21850 21950 21700 1245
533 20250221 101800 2342123750 21800 21850 21850 21700 1163
534 20250221 101700 2316780400 21800 21850 21950 21800 788
535 20250221 101600 2299567900 21900 21900 21900 21800 462
536 20250221 101500 2289454750 21900 21900 21950 21850 1314
537 20250221 101400 2260673800 21900 21950 21950 21850 1140
538 20250221 101300 2235723800 21900 21950 22000 21850 1152
539 20250221 101200 2210464150 21950 21950 22000 21900 1173
540 20250221 101100 2184728550 21950 21900 21950 21900 828
541 20250221 101000 2166567450 21900 21900 21900 21850 446
542 20250221 100900 2156805500 21900 21950 21950 21850 2333
543 20250221 100800 2105607950 21800 21950 21950 21800 482
544 20250221 100700 2095044900 21950 22000 22000 21900 1357
545 20250221 100600 2065205450 22000 22000 22000 21900 1170
546 20250221 100500 2039518000 22000 21950 22000 21900 860
547 20250221 100400 2020629800 21950 21850 21950 21850 669
548 20250221 100300 2005984250 21950 21900 21950 21850 1876
549 20250221 100200 1964904600 21850 21950 22000 21850 2080
550 20250221 100100 1919236300 21950 21700 22000 21600 8810
551 20250221 100000 1726894900 21750 21600 21750 21550 485
552 20250221 095900 1716377600 21550 21700 21800 21550 1990
553 20250221 095800 1673174150 21700 21750 21750 21500 1510
554 20250221 095700 1640521600 21700 21550 21750 21550 1731
555 20250221 095600 1603064600 21550 21650 21650 21550 1020
556 20250221 095500 1581032400 21700 21700 21750 21650 1091
557 20250221 095400 1557353150 21700 21700 21700 21600 1297
558 20250221 095300 1529218950 21700 21600 21700 21600 1684
559 20250221 095200 1492768650 21500 21550 21600 21500 709
560 20250221 095100 1477488300 21500 21450 21550 21450 889
561 20250221 095000 1458382800 21450 21450 21500 21400 206
562 20250221 094900 1453964350 21400 21450 21450 21400 63
563 20250221 094800 1452615600 21450 21400 21450 21350 124
564 20250221 094700 1449959250 21350 21350 21400 21300 345
565 20250221 094600 1442584900 21350 21300 21400 21250 235
566 20250221 094500 1437561950 21250 21250 21300 21250 151
567 20250221 094400 1434349700 21250 21300 21350 21250 52
568 20250221 094300 1433243150 21300 21250 21350 21250 224
569 20250221 094200 1428468350 21200 21200 21300 21150 443
570 20250221 094100 1419062650 21150 21200 21300 21150 180
571 20250221 094000 1415247500 21150 21300 21350 21150 893
572 20250221 093900 1396263250 21300 21200 21500 21200 1897
573 20250221 093800 1355757900 21200 21250 21600 21200 3027
574 20250221 093700 1290929250 21250 21300 21350 21250 262
575 20250221 093600 1285350200 21300 21300 21300 21300 392
576 20250221 093500 1277000600 21300 21350 21350 21300 723
577 20250221 093400 1261591150 21350 21300 21400 21250 1893
578 20250221 093300 1221190250 21250 21250 21300 21250 199
579 20250221 093200 1216960350 21250 21300 21350 21250 612
580 20250221 093100 1203934750 21300 21200 21350 21200 1719
581 20250221 093000 1167335350 21250 21150 21300 21150 684
582 20250221 092900 1152812050 21150 21100 21150 21100 579
583 20250221 092800 1140594000 21100 21100 21100 21100 6
584 20250221 092700 1140467400 21100 21200 21200 21100 2329
585 20250221 092600 1091203500 21200 21100 21200 21050 900
586 20250221 092500 1072175100 21150 21050 21150 21050 436
587 20250221 092400 1062963100 21000 21100 21150 21000 496
588 20250221 092300 1052500500 21150 21000 21150 21000 826
589 20250221 092200 1035083250 21000 20800 21050 20800 1196
590 20250221 092100 1010015050 20900 20800 20900 20800 3056
591 20250221 092000 946323350 20800 20900 20900 20800 4917
592 20250221 091900 843890050 20950 20900 21000 20850 1319
593 20250221 091800 816341950 20900 20900 20950 20900 2252
594 20250221 091700 769249800 20900 20850 20900 20850 2211
595 20250221 091600 723126450 20850 20950 20950 20850 724
596 20250221 091500 708001050 20900 20900 20950 20850 1526
597 20250221 091400 676142700 20900 20900 20950 20850 644
598 20250221 091300 662683200 20900 20950 21050 20850 3141
599 20250221 091200 597047950 21000 21050 21100 21000 2681
600 20250221 091100 540719550 21050 21100 21100 21050 645
601 20250221 091000 527140150 21050 21100 21200 21050 1587
602 20250221 090900 493645300 21100 21250 21250 21100 1088
603 20250221 090800 470679350 21200 21150 21200 21100 859
604 20250221 090700 452498250 21150 21100 21200 21100 1147
605 20250221 090600 428290800 21150 21250 21250 21150 2492
606 20250221 090500 375498800 21150 21350 21350 21150 1838
607 20250221 090400 336447050 21350 21300 21450 21300 1694
608 20250221 090300 300245250 21250 21350 21350 21250 411
609 20250221 090200 291495550 21300 21200 21350 21150 1146
610 20250221 090100 267097300 21100 21000 21300 21000 2439
611 20250221 090000 215632950 21000 20950 21100 20800 9915

1
023160/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250219,25855,26500000,588201250,602875000000,0.10
20250218,25927,26500000,591135600,604200000000,0.10
20250217,25583,26500000,574338350,594925000000,0.10
20250214,26008,26500000,539666000,549875000000,0.10
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250219 25855 26500000 588201250 602875000000 0.10
3 20250218 25927 26500000 591135600 604200000000 0.10
4 20250217 25583 26500000 574338350 594925000000 0.10
5 20250214 26008 26500000 539666000 549875000000 0.10