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

617
029780/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,617 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,191500,2070079650,44200,44200,44200,44200,2037
20250221,191400,2070079650,44200,44200,44200,44200,0
20250221,191300,2070079650,44200,44200,44200,44200,0
20250221,191200,2070079650,44200,44200,44200,44200,0
20250221,191100,2070079650,44200,44200,44200,44200,0
20250221,191000,2070079650,44200,44200,44200,44200,0
20250221,190900,2070079650,44200,44200,44200,44200,0
20250221,190800,2070079650,44200,44200,44200,44200,0
20250221,190700,2070079650,44200,44200,44200,44200,0
20250221,190600,2070079650,44200,44200,44200,44200,0
20250221,190500,2070079650,44200,44200,44200,44200,0
20250221,190400,2070079650,44200,44200,44200,44200,0
20250221,190300,2070079650,44200,44200,44200,44200,0
20250221,190200,2070079650,44200,44200,44200,44200,0
20250221,190100,2070079650,44200,44200,44200,44200,0
20250221,190000,2070079650,44200,44200,44200,44200,0
20250221,185900,2070079650,44200,44200,44200,44200,0
20250221,185800,2070079650,44200,44200,44200,44200,0
20250221,185700,2070079650,44200,44200,44200,44200,0
20250221,185600,2070079650,44200,44200,44200,44200,0
20250221,185500,2070079650,44200,44200,44200,44200,0
20250221,185400,2070079650,44200,44200,44200,44200,0
20250221,185300,2070079650,44200,44200,44200,44200,0
20250221,185200,2070079650,44200,44200,44200,44200,0
20250221,185100,2070079650,44200,44200,44200,44200,0
20250221,185000,2070079650,44200,44200,44200,44200,0
20250221,184900,2070079650,44200,44200,44200,44200,0
20250221,184800,2070079650,44200,44200,44200,44200,0
20250221,184700,2070079650,44200,44200,44200,44200,0
20250221,184600,2070079650,44200,44200,44200,44200,0
20250221,184500,2070079650,44200,44200,44200,44200,2037
20250221,184400,2070079650,44200,44200,44200,44200,0
20250221,184300,2070079650,44200,44200,44200,44200,0
20250221,184200,2070079650,44200,44200,44200,44200,0
20250221,184100,2070079650,44200,44200,44200,44200,0
20250221,184000,2070079650,44200,44200,44200,44200,0
20250221,183900,2070079650,44200,44200,44200,44200,0
20250221,183800,2070079650,44200,44200,44200,44200,0
20250221,183700,2070079650,44200,44200,44200,44200,0
20250221,183600,2070079650,44200,44200,44200,44200,0
20250221,183500,2070079650,44200,44200,44200,44200,0
20250221,183400,2070079650,44200,44200,44200,44200,0
20250221,183300,2070079650,44200,44200,44200,44200,0
20250221,183200,2070079650,44200,44200,44200,44200,0
20250221,183100,2070079650,44200,44200,44200,44200,0
20250221,183000,2070079650,44200,44200,44200,44200,0
20250221,182900,2070079650,44200,44200,44200,44200,0
20250221,182800,2070079650,44200,44200,44200,44200,0
20250221,182700,2070079650,44200,44200,44200,44200,0
20250221,182600,2070079650,44200,44200,44200,44200,0
20250221,182500,2070079650,44200,44200,44200,44200,0
20250221,182400,2070079650,44200,44200,44200,44200,0
20250221,182300,2070079650,44200,44200,44200,44200,0
20250221,182200,2070079650,44200,44200,44200,44200,0
20250221,182100,2070079650,44200,44200,44200,44200,0
20250221,182000,2070079650,44200,44200,44200,44200,0
20250221,181900,2070079650,44200,44200,44200,44200,0
20250221,181800,2070079650,44200,44200,44200,44200,0
20250221,181700,2070079650,44200,44200,44200,44200,0
20250221,181600,2070079650,44200,44200,44200,44200,0
20250221,181500,2070079650,44200,44200,44200,44200,2037
20250221,181400,2070079650,44200,44200,44200,44200,0
20250221,181300,2070079650,44200,44200,44200,44200,0
20250221,181200,2070079650,44200,44200,44200,44200,0
20250221,181100,2070079650,44200,44200,44200,44200,0
20250221,181000,2070079650,44200,44200,44200,44200,0
20250221,180900,2070079650,44200,44200,44200,44200,0
20250221,180800,2070079650,44200,44200,44200,44200,0
20250221,180700,2070079650,44200,44200,44200,44200,0
20250221,180600,2070079650,44200,44200,44200,44200,0
20250221,180500,2070079650,44200,44200,44200,44200,0
20250221,180400,2070079650,44200,44200,44200,44200,0
20250221,180300,2070079650,44200,44200,44200,44200,0
20250221,180200,2070079650,44200,44200,44200,44200,0
20250221,180100,2070079650,44200,44200,44200,44200,0
20250221,180000,2070079650,44200,44200,44200,44200,0
20250221,175900,2070079650,44200,44200,44200,44200,0
20250221,175800,2070079650,44200,44200,44200,44200,0
20250221,175700,2070079650,44200,44200,44200,44200,0
20250221,175600,2070079650,44200,44200,44200,44200,0
20250221,175500,2070079650,44200,44200,44200,44200,0
20250221,175400,2070079650,44200,44200,44200,44200,0
20250221,175300,2070079650,44200,44200,44200,44200,0
20250221,175200,2070079650,44200,44200,44200,44200,0
20250221,175100,2070079650,44200,44200,44200,44200,0
20250221,175000,2070079650,44200,44200,44200,44200,0
20250221,174900,2070079650,44200,44200,44200,44200,0
20250221,174800,2070079650,44200,44200,44200,44200,0
20250221,174700,2070079650,44200,44200,44200,44200,0
20250221,174600,2070079650,44200,44200,44200,44200,0
20250221,174500,2070079650,44200,44200,44200,44200,2037
20250221,174400,2070079650,44200,44200,44200,44200,0
20250221,174300,2070079650,44200,44200,44200,44200,0
20250221,174200,2070079650,44200,44200,44200,44200,0
20250221,174100,2070079650,44200,44200,44200,44200,0
20250221,174000,2070079650,44200,44200,44200,44200,0
20250221,173900,2070079650,44200,44200,44200,44200,0
20250221,173800,2070079650,44200,44200,44200,44200,0
20250221,173700,2070079650,44200,44200,44200,44200,0
20250221,173600,2070079650,44200,44200,44200,44200,0
20250221,173500,2070079650,44200,44200,44200,44200,0
20250221,173400,2070079650,44200,44200,44200,44200,0
20250221,173300,2070079650,44200,44200,44200,44200,0
20250221,173200,2070079650,44200,44200,44200,44200,0
20250221,173100,2070079650,44200,44200,44200,44200,0
20250221,173000,2070079650,44200,44200,44200,44200,0
20250221,172900,2070079650,44200,44200,44200,44200,0
20250221,172800,2070079650,44200,44200,44200,44200,0
20250221,172700,2070079650,44200,44200,44200,44200,0
20250221,172600,2070079650,44200,44200,44200,44200,0
20250221,172500,2070079650,44200,44200,44200,44200,0
20250221,172400,2070079650,44200,44200,44200,44200,0
20250221,172300,2070079650,44200,44200,44200,44200,0
20250221,172200,2070079650,44200,44200,44200,44200,0
20250221,172100,2070079650,44200,44200,44200,44200,0
20250221,172000,2070079650,44200,44200,44200,44200,0
20250221,171900,2070079650,44200,44200,44200,44200,0
20250221,171800,2070079650,44200,44200,44200,44200,0
20250221,171700,2070079650,44200,44200,44200,44200,0
20250221,171600,2070079650,44200,44200,44200,44200,0
20250221,171500,2070079650,44200,44200,44200,44200,2037
20250221,171400,2070079650,44200,44200,44200,44200,0
20250221,171300,2070079650,44200,44200,44200,44200,0
20250221,171200,2070079650,44200,44200,44200,44200,0
20250221,171100,2070079650,44200,44200,44200,44200,0
20250221,171000,2070079650,44200,44200,44200,44200,0
20250221,170900,2070079650,44200,44200,44200,44200,0
20250221,170800,2070079650,44200,44200,44200,44200,0
20250221,170700,2070079650,44200,44200,44200,44200,0
20250221,170600,2070079650,44200,44200,44200,44200,0
20250221,170500,2070079650,44200,44200,44200,44200,0
20250221,170400,2070079650,44200,44200,44200,44200,0
20250221,170300,2070079650,44200,44200,44200,44200,0
20250221,170200,2070079650,44200,44200,44200,44200,0
20250221,170100,2070079650,44200,44200,44200,44200,0
20250221,170000,2070079650,44200,44200,44200,44200,0
20250221,165900,2070079650,44200,44200,44200,44200,0
20250221,165800,2070079650,44200,44200,44200,44200,0
20250221,165700,2070079650,44200,44200,44200,44200,0
20250221,165600,2070079650,44200,44200,44200,44200,0
20250221,165500,2070079650,44200,44200,44200,44200,0
20250221,165400,2070079650,44200,44200,44200,44200,0
20250221,165300,2070079650,44200,44200,44200,44200,0
20250221,165200,2070079650,44200,44200,44200,44200,0
20250221,165100,2070079650,44200,44200,44200,44200,0
20250221,165000,2070079650,44200,44200,44200,44200,0
20250221,164900,2070079650,44200,44200,44200,44200,0
20250221,164800,2070079650,44200,44200,44200,44200,0
20250221,164700,2070079650,44200,44200,44200,44200,0
20250221,164600,2070079650,44200,44200,44200,44200,0
20250221,164500,2070079650,44200,44200,44200,44200,2037
20250221,164400,2070079650,44200,44200,44200,44200,0
20250221,164300,2070079650,44200,44200,44200,44200,0
20250221,164200,2070079650,44200,44200,44200,44200,0
20250221,164100,2070079650,44200,44200,44200,44200,0
20250221,164000,2070079650,44200,44200,44200,44200,0
20250221,163900,2070079650,44200,44200,44200,44200,0
20250221,163800,2070079650,44200,44200,44200,44200,0
20250221,163700,2070079650,44200,44200,44200,44200,0
20250221,163600,2070079650,44200,44200,44200,44200,0
20250221,163500,2070079650,44200,44200,44200,44200,0
20250221,163400,2070079650,44200,44200,44200,44200,0
20250221,163300,2070079650,44200,44200,44200,44200,0
20250221,163200,2070079650,44200,44200,44200,44200,0
20250221,163100,2070079650,44200,44200,44200,44200,0
20250221,163000,2070079650,44200,44200,44200,44200,0
20250221,162900,2070079650,44200,44200,44200,44200,0
20250221,162800,2070079650,44200,44200,44200,44200,0
20250221,162700,2070079650,44200,44200,44200,44200,0
20250221,162600,2070079650,44200,44200,44200,44200,0
20250221,162500,2070079650,44200,44200,44200,44200,0
20250221,162400,2070079650,44200,44200,44200,44200,0
20250221,162300,2070079650,44200,44200,44200,44200,0
20250221,162200,2070079650,44200,44200,44200,44200,0
20250221,162100,2070079650,44200,44200,44200,44200,0
20250221,162000,2070079650,44200,44200,44200,44200,0
20250221,161900,2070079650,44200,44200,44200,44200,0
20250221,161800,2070079650,44200,44200,44200,44200,0
20250221,161700,2070079650,44200,44200,44200,44200,0
20250221,161600,2070079650,44200,44200,44200,44200,0
20250221,161500,2070079650,44200,44200,44200,44200,2037
20250221,161400,2070079650,44200,44200,44200,44200,0
20250221,161300,2070079650,44200,44200,44200,44200,0
20250221,161200,2070079650,44200,44200,44200,44200,0
20250221,161100,2070079650,44200,44200,44200,44200,0
20250221,161000,2070079650,44200,44200,44200,44200,0
20250221,160900,2070079650,44200,44200,44200,44200,0
20250221,160800,2070079650,44200,44200,44200,44200,0
20250221,160700,2070079650,44200,44200,44200,44200,0
20250221,160600,2070079650,44200,44200,44200,44200,0
20250221,160500,2070079650,44200,44200,44200,44200,0
20250221,160400,2070079650,44200,44200,44200,44200,0
20250221,160300,2070079650,44200,44200,44200,44200,0
20250221,160200,2070079650,44200,44200,44200,44200,0
20250221,160100,2070079650,44200,44200,44200,44200,0
20250221,160000,2070079650,44200,44200,44200,44200,0
20250221,155900,2070079650,44200,44200,44200,44200,0
20250221,155800,2070079650,44200,44200,44200,44200,0
20250221,155700,2070079650,44200,44200,44200,44200,0
20250221,155600,2070079650,44200,44200,44200,44200,0
20250221,155500,2070079650,44200,44200,44200,44200,0
20250221,155400,2070079650,44200,44200,44200,44200,0
20250221,155300,2070079650,44200,44200,44200,44200,0
20250221,155200,2070079650,44200,44200,44200,44200,0
20250221,155100,2070079650,44200,44200,44200,44200,0
20250221,155000,2070079650,44200,44200,44200,44200,0
20250221,154900,2070079650,44200,44200,44200,44200,0
20250221,154800,2070079650,44200,44200,44200,44200,0
20250221,154700,2070079650,44200,44200,44200,44200,0
20250221,154600,2070079650,44200,44200,44200,44200,0
20250221,154500,2070079650,44200,44200,44200,44200,2037
20250221,154400,2070079650,44200,44200,44200,44200,0
20250221,154300,2070079650,44200,44200,44200,44200,0
20250221,154200,2070079650,44200,44200,44200,44200,0
20250221,154100,2070079650,44200,44200,44200,44200,0
20250221,154000,2070079650,44200,44200,44200,44200,0
20250221,153900,2070079650,44200,44200,44200,44200,0
20250221,153800,2070079650,44200,44200,44200,44200,0
20250221,153700,2070079650,44200,44200,44200,44200,0
20250221,153600,2070079650,44200,44200,44200,44200,0
20250221,153500,2070079650,44200,44200,44200,44200,0
20250221,153400,2070079650,44200,44200,44200,44200,0
20250221,153300,2070079650,44200,44200,44200,44200,0
20250221,153200,2070079650,44200,44200,44200,44200,0
20250221,153100,2070079650,44200,44200,44200,44200,0
20250221,153000,2070079650,44200,44200,44200,44200,2037
20250221,152900,1980044250,44250,44250,44250,44250,0
20250221,152800,1980044250,44250,44250,44250,44250,0
20250221,152700,1980044250,44250,44250,44250,44250,0
20250221,152600,1980044250,44250,44250,44250,44250,0
20250221,152500,1980044250,44250,44250,44250,44250,0
20250221,152400,1980044250,44250,44250,44250,44250,0
20250221,152300,1980044250,44250,44250,44250,44250,0
20250221,152200,1980044250,44250,44250,44250,44250,0
20250221,152100,1980044250,44250,44250,44250,44250,0
20250221,152000,1980044250,44250,44250,44250,44250,0
20250221,151900,1980044250,44250,44300,44300,44250,141
20250221,151800,1973804550,44300,44300,44300,44250,211
20250221,151700,1964464600,44250,44300,44300,44250,253
20250221,151600,1953260000,44350,44350,44350,44300,234
20250221,151500,1942882900,44350,44250,44350,44250,151
20250221,151400,1936194600,44250,44250,44300,44250,55
20250221,151300,1933760750,44250,44250,44300,44250,20
20250221,151200,1932875700,44250,44250,44300,44250,27
20250221,151100,1931680250,44250,44300,44350,44250,99
20250221,151000,1927294400,44350,44300,44350,44300,169
20250221,150900,1919803400,44300,44300,44300,44250,146
20250221,150800,1913336500,44300,44250,44300,44250,58
20250221,150700,1910769550,44300,44350,44350,44250,287
20250221,150600,1898050700,44350,44350,44350,44300,79
20250221,150500,1894547600,44350,44300,44400,44300,67
20250221,150400,1891578200,44400,44300,44400,44300,205
20250221,150300,1882486800,44300,44350,44350,44300,6
20250221,150200,1882220950,44300,44350,44350,44300,51
20250221,150100,1879961550,44350,44300,44400,44300,37
20250221,150000,1878320950,44300,44400,44400,44300,208
20250221,145900,1869098050,44350,44350,44350,44300,327
20250221,145800,1854598300,44350,44350,44350,44300,39
20250221,145700,1852868950,44300,44300,44350,44300,74
20250221,145600,1849589700,44350,44300,44350,44300,168
20250221,145500,1842141400,44350,44300,44350,44300,31
20250221,145400,1840767000,44300,44300,44350,44300,111
20250221,145300,1835849100,44350,44300,44350,44300,61
20250221,145200,1833146150,44350,44350,44350,44300,103
20250221,145100,1828582150,44350,44350,44350,44300,24
20250221,145000,1827518350,44300,44350,44350,44300,125
20250221,144900,1821977450,44350,44300,44350,44300,23
20250221,144800,1820958000,44350,44300,44350,44300,47
20250221,144700,1818873750,44300,44300,44350,44300,169
20250221,144600,1811386500,44250,44300,44300,44250,43
20250221,144500,1809482550,44300,44250,44300,44250,28
20250221,144400,1808242400,44250,44250,44300,44250,101
20250221,144300,1803770850,44300,44300,44300,44300,13
20250221,144200,1803194950,44250,44300,44300,44200,54
20250221,144100,1800803500,44300,44250,44300,44200,138
20250221,144000,1794694700,44300,44300,44300,44250,22
20250221,143900,1793720400,44250,44250,44300,44250,475
20250221,143800,1772698400,44300,44300,44300,44250,98
20250221,143700,1768360600,44250,44300,44300,44250,40
20250221,143600,1766589850,44300,44300,44300,44250,162
20250221,143500,1759413900,44300,44250,44300,44250,124
20250221,143400,1753924300,44250,44300,44300,44250,19
20250221,143300,1753082650,44250,44300,44300,44250,82
20250221,143200,1749451600,44250,44250,44300,44250,53
20250221,143100,1747106150,44250,44300,44300,44250,57
20250221,143000,1744582000,44300,44250,44300,44250,54
20250221,142900,1742191300,44250,44300,44300,44250,82
20250221,142800,1738562400,44300,44300,44300,44250,74
20250221,142700,1735284900,44300,44250,44300,44250,16
20250221,142600,1734576750,44250,44300,44300,44250,77
20250221,142500,1731168350,44300,44250,44300,44250,105
20250221,142400,1726518150,44250,44350,44350,44250,188
20250221,142300,1718189800,44350,44400,44400,44350,125
20250221,142200,1712646000,44400,44350,44400,44300,67
20250221,142100,1709672750,44400,44350,44400,44300,156
20250221,142000,1702758250,44350,44400,44400,44350,92
20250221,141900,1698673500,44300,44450,44500,44300,425
20250221,141800,1679816450,44450,44350,44450,44350,173
20250221,141700,1672131300,44450,44450,44500,44350,120
20250221,141600,1666794850,44450,44350,44450,44350,507
20250221,141500,1644268850,44350,44350,44400,44350,65
20250221,141400,1641385600,44350,44400,44400,44350,149
20250221,141300,1634770350,44350,44350,44350,44350,12
20250221,141200,1634238150,44400,44350,44400,44350,118
20250221,141100,1629001950,44350,44400,44400,44350,49
20250221,141000,1626828300,44400,44400,44400,44350,36
20250221,140900,1625230100,44350,44350,44400,44350,115
20250221,140800,1620127600,44350,44350,44350,44350,21
20250221,140700,1619196250,44350,44350,44350,44350,15
20250221,140600,1618531000,44350,44350,44400,44350,96
20250221,140500,1614271600,44350,44400,44400,44350,6
20250221,140400,1614005450,44350,44350,44400,44350,56
20250221,140300,1611519750,44350,44350,44400,44350,90
20250221,140200,1607528200,44350,44500,44500,44350,570
20250221,140100,1582217100,44400,44400,44500,44400,193
20250221,140000,1573637900,44400,44500,44500,44400,56
20250221,135900,1571149450,44500,44500,44500,44450,30
20250221,135800,1569814850,44450,44450,44500,44450,49
20250221,135700,1567635050,44500,44450,44500,44450,68
20250221,135600,1564612400,44450,44450,44500,44450,32
20250221,135500,1563189950,44500,44450,44500,44450,41
20250221,135400,1561365750,44400,44450,44450,44400,114
20250221,135300,1556300950,44450,44400,44450,44400,105
20250221,135200,1551634550,44400,44400,44400,44400,7
20250221,135100,1551323750,44400,44450,44500,44400,54
20250221,135000,1548923100,44450,44450,44450,44400,64
20250221,134900,1546078550,44450,44400,44450,44400,77
20250221,134800,1542656550,44450,44450,44450,44450,27
20250221,134700,1541456400,44450,44450,44450,44400,81
20250221,134600,1537856600,44450,44450,44450,44400,13
20250221,134500,1537279050,44500,44500,44500,44400,325
20250221,134400,1522829900,44500,44400,44500,44400,3
20250221,134300,1522696600,44400,44500,44500,44400,104
20250221,134200,1518070900,44450,44500,44500,44450,88
20250221,134100,1514157450,44450,44450,44450,44450,25
20250221,134000,1513046200,44400,44400,44450,44400,313
20250221,133900,1499134700,44400,44500,44500,44400,421
20250221,133800,1480417600,44450,44450,44550,44450,20
20250221,133700,1479528500,44450,44500,44550,44450,304
20250221,133600,1466007800,44500,44400,44500,44400,92
20250221,133500,1461918500,44400,44400,44500,44400,53
20250221,133400,1459562950,44400,44400,44600,44400,394
20250221,133300,1442040850,44400,44500,44500,44400,126
20250221,133200,1436439500,44500,44550,44550,44500,23
20250221,133100,1435415050,44550,44450,44550,44400,292
20250221,133000,1422414350,44450,44550,44550,44450,22
20250221,132900,1421436300,44550,44450,44550,44450,37
20250221,132800,1419789850,44450,44450,44500,44450,123
20250221,132700,1414319200,44450,44400,44450,44400,34
20250221,132600,1412808100,44400,44450,44450,44400,44
20250221,132500,1410852700,44400,44450,44450,44400,35
20250221,132400,1409297600,44400,44400,44400,44400,4
20250221,132300,1409120000,44400,44400,44450,44400,64
20250221,132200,1406276600,44400,44400,44400,44400,48
20250221,132100,1404145400,44450,44400,44450,44350,360
20250221,132000,1388161300,44400,44450,44500,44400,473
20250221,131900,1367134900,44450,44450,44500,44400,186
20250221,131800,1358863000,44400,44500,44500,44400,48
20250221,131700,1356728300,44400,44400,44400,44400,16
20250221,131600,1356017900,44400,44450,44500,44400,218
20250221,131500,1346327350,44450,44450,44500,44450,48
20250221,131400,1344191950,44450,44450,44450,44450,15
20250221,131300,1343525200,44450,44450,44450,44450,66
20250221,131200,1340591500,44500,44500,44500,44500,35
20250221,131100,1339034000,44450,44450,44450,44450,32
20250221,131000,1337611600,44450,44550,44550,44450,64
20250221,130900,1334766100,44500,44450,44500,44450,35
20250221,130800,1333208800,44450,44450,44450,44450,7
20250221,130700,1332897650,44450,44500,44550,44450,80
20250221,130600,1329337050,44450,44450,44500,44450,44
20250221,130500,1327379350,44450,44550,44550,44450,23
20250221,130400,1326355100,44550,44450,44550,44450,114
20250221,130300,1321284200,44500,44500,44500,44500,35
20250221,130200,1319726700,44500,44500,44500,44500,8
20250221,130100,1319370700,44500,44500,44500,44500,63
20250221,130000,1316567200,44450,44550,44550,44450,13
20250221,125900,1315989250,44500,44550,44550,44450,56
20250221,125800,1313495750,44450,44500,44500,44450,64
20250221,125700,1310650000,44450,44500,44500,44450,25
20250221,125600,1309537700,44450,44500,44500,44450,70
20250221,125500,1306424150,44450,44450,44450,44450,56
20250221,125400,1303934950,44500,44500,44550,44450,35
20250221,125300,1302376750,44550,44500,44550,44450,69
20250221,125200,1299303600,44450,44450,44450,44450,54
20250221,125100,1296903300,44500,44550,44550,44450,144
20250221,125000,1290498850,44450,44450,44500,44450,58
20250221,124900,1287920250,44500,44450,44500,44450,302
20250221,124800,1274481500,44500,44450,44500,44450,245
20250221,124700,1263579450,44450,44450,44450,44450,54
20250221,124600,1261179150,44450,44500,44500,44450,185
20250221,124500,1252948400,44550,44450,44550,44450,206
20250221,124400,1243781900,44500,44450,44500,44450,77
20250221,124300,1240358200,44450,44450,44450,44450,1
20250221,124200,1240313750,44500,44500,44500,44450,220
20250221,124100,1230524300,44450,44450,44500,44450,51
20250221,124000,1228257250,44450,44450,44500,44450,83
20250221,123900,1224565150,44450,44450,44450,44450,23
20250221,123800,1223542800,44450,44450,44450,44400,262
20250221,123700,1211903450,44400,44450,44450,44400,56
20250221,123600,1209414450,44450,44450,44450,44400,6
20250221,123500,1209147950,44450,44400,44500,44400,304
20250221,123400,1195635800,44450,44450,44450,44400,190
20250221,123300,1187192300,44400,44400,44450,44400,456
20250221,123200,1166945300,44450,44400,44500,44400,116
20250221,123100,1161789200,44400,44400,44400,44400,24
20250221,123000,1160723600,44400,44400,44500,44400,28
20250221,122900,1159478700,44400,44450,44500,44400,106
20250221,122800,1154767400,44450,44400,44450,44400,12
20250221,122700,1154234250,44400,44400,44400,44400,5
20250221,122600,1154012250,44450,44400,44500,44400,200
20250221,122500,1145126850,44400,44450,44500,44400,87
20250221,122400,1141259750,44450,44450,44450,44450,8
20250221,122300,1140904150,44500,44500,44500,44400,117
20250221,122200,1135703850,44400,44450,44500,44400,74
20250221,122100,1132413700,44450,44450,44500,44450,166
20250221,122000,1125033200,44400,44400,44400,44400,45
20250221,121900,1123035200,44400,44450,44500,44400,14
20250221,121800,1122413150,44450,44450,44500,44450,153
20250221,121700,1115610550,44450,44400,44450,44400,110
20250221,121600,1110721300,44400,44400,44400,44400,4
20250221,121500,1110543700,44450,44450,44450,44400,44
20250221,121400,1108587950,44400,44450,44450,44400,177
20250221,121300,1100720950,44400,44500,44500,44400,201
20250221,121200,1091785250,44450,44450,44450,44450,6
20250221,121100,1091518550,44450,44450,44450,44450,47
20250221,121000,1089429400,44500,44500,44500,44450,46
20250221,120900,1087382450,44450,44450,44450,44450,12
20250221,120800,1086849050,44450,44450,44450,44450,60
20250221,120700,1084182050,44550,44450,44550,44450,94
20250221,120600,1079998550,44450,44400,44500,44400,66
20250221,120500,1077064500,44450,44500,44500,44450,59
20250221,120400,1074440150,44450,44500,44500,44450,91
20250221,120300,1070394250,44450,44450,44450,44400,100
20250221,120200,1065949500,44450,44450,44500,44450,91
20250221,120100,1061902750,44450,44450,44450,44450,3
20250221,120000,1061769400,44400,44400,44400,44400,49
20250221,115900,1059593800,44400,44400,44450,44400,55
20250221,115800,1057149550,44400,44400,44400,44400,13
20250221,115700,1056572350,44400,44450,44450,44400,22
20250221,115600,1055595100,44500,44450,44500,44400,447
20250221,115500,1035727950,44450,44450,44500,44450,62
20250221,115400,1032969300,44500,44500,44500,44450,69
20250221,115300,1029900100,44500,44550,44550,44500,50
20250221,115200,1027674200,44550,44550,44550,44450,219
20250221,115100,1017922400,44550,44450,44550,44450,247
20250221,115000,1006930350,44500,44450,44500,44450,59
20250221,114900,1004306500,44450,44500,44500,44450,13
20250221,114800,1003728600,44500,44450,44500,44450,85
20250221,114700,999948500,44450,44450,44450,44450,38
20250221,114600,998259400,44450,44500,44500,44450,58
20250221,114500,995678600,44450,44500,44500,44450,67
20250221,114400,992700400,44450,44500,44500,44450,67
20250221,114300,989721250,44500,44500,44500,44450,69
20250221,114200,986652300,44450,44500,44500,44450,45
20250221,114100,984652000,44450,44450,44450,44450,31
20250221,114000,983274050,44500,44500,44500,44450,45
20250221,113900,981272000,44450,44500,44500,44450,107
20250221,113800,976515550,44450,44500,44500,44450,40
20250221,113700,974735800,44450,44450,44450,44450,85
20250221,113600,970957550,44450,44450,44450,44450,77
20250221,113500,967534900,44450,44500,44500,44450,50
20250221,113400,965310600,44450,44450,44450,44400,33
20250221,113300,963843950,44450,44400,44450,44400,222
20250221,113200,953976300,44450,44400,44450,44400,65
20250221,113100,951087250,44400,44450,44450,44400,32
20250221,113000,949665750,44450,44450,44450,44400,13
20250221,112900,949088100,44450,44450,44500,44400,180
20250221,112800,941086850,44500,44300,44500,44300,84
20250221,112700,937361900,44300,44350,44350,44300,207
20250221,112600,928185100,44350,44500,44500,44300,886
20250221,112500,888852500,44450,44550,44550,44450,3774
20250221,112400,720846000,44550,44550,44600,44550,130
20250221,112300,715052650,44550,44550,44550,44550,69
20250221,112200,711978700,44550,44600,44600,44550,41
20250221,112100,710151350,44650,44600,44650,44600,580
20250221,112000,684281450,44600,44600,44600,44600,43
20250221,111900,682363650,44600,44600,44650,44600,80
20250221,111800,678793900,44600,44600,44600,44600,20
20250221,111700,677901900,44600,44650,44650,44600,5
20250221,111600,677678850,44600,44650,44650,44600,58
20250221,111500,675090200,44600,44600,44600,44600,104
20250221,111400,670451800,44600,44600,44600,44600,40
20250221,111300,668667800,44650,44650,44650,44600,64
20250221,111200,665811600,44600,44600,44650,44550,26
20250221,111100,664652150,44600,44600,44600,44550,37
20250221,111000,663002600,44600,44600,44600,44550,65
20250221,110900,660103850,44550,44550,44550,44550,14
20250221,110800,659480150,44550,44600,44600,44550,44
20250221,110700,657518100,44550,44600,44600,44550,34
20250221,110600,656001950,44600,44600,44600,44550,111
20250221,110500,651051650,44600,44550,44600,44550,58
20250221,110400,648465450,44550,44600,44600,44550,3
20250221,110300,648331700,44600,44600,44600,44600,20
20250221,110200,647439700,44600,44550,44600,44550,66
20250221,110100,644496700,44550,44550,44550,44550,23
20250221,110000,643472050,44600,44650,44650,44550,44
20250221,105900,641507850,44600,44550,44600,44550,55
20250221,105800,639055950,44600,44600,44600,44600,0
20250221,105700,639055950,44600,44550,44600,44550,176
20250221,105600,631211400,44550,44600,44600,44550,30
20250221,105500,629873550,44600,44650,44650,44600,30
20250221,105400,628535450,44600,44600,44650,44600,160
20250221,105300,621397700,44550,44550,44550,44550,14
20250221,105200,620774000,44600,44600,44650,44600,39
20250221,105100,619032850,44600,44550,44600,44550,14
20250221,105000,618408950,44600,44600,44600,44600,64
20250221,104900,615554550,44600,44600,44650,44600,54
20250221,104800,613144350,44600,44600,44650,44600,33
20250221,104700,611672350,44600,44550,44600,44500,470
20250221,104600,590727900,44550,44600,44650,44500,1016
20250221,104500,545450700,44600,44600,44600,44600,2
20250221,104400,545361500,44600,44600,44600,44600,33
20250221,104300,543889700,44650,44650,44650,44600,44
20250221,104200,541925400,44650,44600,44650,44600,8
20250221,104100,541568550,44650,44600,44650,44600,46
20250221,104000,539515050,44650,44600,44650,44600,6
20250221,103900,539247300,44650,44600,44650,44600,104
20250221,103800,534608850,44600,44600,44650,44600,82
20250221,103700,530949900,44600,44600,44600,44600,71
20250221,103600,527783300,44550,44600,44600,44550,15
20250221,103500,527114700,44600,44550,44600,44550,57
20250221,103400,524573500,44550,44600,44600,44550,41
20250221,103300,522745300,44550,44600,44600,44550,92
20250221,103200,518642550,44600,44550,44600,44550,4
20250221,103100,518464300,44550,44550,44550,44550,18
20250221,103000,517662400,44550,44600,44600,44550,52
20250221,102900,515343750,44600,44600,44650,44600,346
20250221,102800,499907150,44600,44600,44650,44600,80
20250221,102700,496339050,44600,44600,44650,44600,47
20250221,102600,494241000,44600,44550,44600,44550,185
20250221,102500,485990400,44550,44600,44600,44550,44
20250221,102400,484028450,44600,44600,44650,44600,166
20250221,102300,476624800,44600,44600,44600,44600,41
20250221,102200,474796200,44600,44600,44600,44600,89
20250221,102100,470826800,44600,44550,44600,44550,8
20250221,102000,470470150,44550,44600,44600,44550,31
20250221,101900,469087850,44600,44600,44600,44600,84
20250221,101800,465341450,44600,44600,44600,44600,91
20250221,101700,461282850,44600,44500,44600,44500,1480
20250221,101600,395344750,44500,44550,44550,44500,83
20250221,101500,391651150,44500,44500,44550,44500,46
20250221,101400,389604050,44500,44500,44500,44500,0
20250221,101300,389604050,44500,44550,44550,44500,9
20250221,101200,389203500,44500,44550,44550,44500,18
20250221,101100,388402400,44500,44500,44550,44500,25
20250221,101000,387289850,44550,44550,44550,44500,16
20250221,100900,386577450,44500,44500,44500,44500,0
20250221,100800,386577450,44500,44500,44500,44500,8
20250221,100700,386221450,44500,44500,44550,44500,214
20250221,100600,376698400,44450,44550,44550,44450,602
20250221,100500,349908900,44500,44550,44550,44500,58
20250221,100400,347325350,44550,44450,44550,44450,189
20250221,100300,338915200,44450,44500,44500,44450,305
20250221,100200,325343700,44550,44550,44550,44550,4
20250221,100100,325165500,44550,44550,44550,44500,13
20250221,100000,324586400,44550,44500,44550,44500,114
20250221,095900,319513150,44550,44550,44550,44550,100
20250221,095800,315058150,44500,44500,44500,44500,8
20250221,095700,314702150,44550,44550,44550,44550,122
20250221,095600,309267050,44550,44500,44550,44500,9
20250221,095500,308866500,44500,44550,44550,44500,64
20250221,095400,306015700,44550,44500,44550,44500,370
20250221,095300,289546500,44550,44500,44550,44500,574
20250221,095200,263995500,44450,44500,44500,44450,46
20250221,095100,261950750,44450,44450,44450,44450,2
20250221,095000,261861850,44450,44450,44500,44450,31
20250221,094900,260483850,44450,44350,44500,44350,616
20250221,094800,233129850,44350,44300,44350,44300,16
20250221,094700,232421000,44350,44350,44350,44350,35
20250221,094600,230868750,44350,44350,44350,44350,1
20250221,094500,230824400,44350,44350,44350,44300,210
20250221,094400,221511050,44350,44250,44400,44250,261
20250221,094300,209946700,44300,44250,44300,44250,69
20250221,094200,206890350,44300,44300,44300,44300,0
20250221,094100,206890350,44300,44300,44300,44300,1
20250221,094000,206846050,44250,44350,44350,44250,186
20250221,093900,198600600,44400,44350,44400,44350,10
20250221,093800,198157000,44350,44300,44400,44300,38
20250221,093700,196470900,44300,44350,44350,44300,12
20250221,093600,195939100,44350,44400,44400,44350,2
20250221,093500,195850350,44400,44450,44450,44200,464
20250221,093400,175303850,44350,44450,44450,44350,264
20250221,093300,163592150,44450,44400,44450,44400,50
20250221,093200,161370350,44350,44250,44450,44250,520
20250221,093100,138313950,44250,44250,44250,44250,11
20250221,093000,137827200,44250,44200,44250,44200,22
20250221,092900,136854250,44200,44200,44200,44200,126
20250221,092800,131285050,44200,44150,44200,44150,2
20250221,092700,131196700,44200,44150,44200,44150,163
20250221,092600,124000100,44200,44200,44200,44150,139
20250221,092500,117858300,44200,44200,44250,44200,148
20250221,092400,111314900,44200,44200,44200,44150,171
20250221,092300,103756800,44200,44150,44200,44150,148
20250221,092200,97215250,44200,44150,44200,44150,33
20250221,092100,95758200,44150,44150,44150,44150,77
20250221,092000,92358650,44150,44200,44200,44150,281
20250221,091900,79945750,44250,44350,44350,44250,370
20250221,091800,63561200,44400,44400,44400,44350,47
20250221,091700,61476400,44350,44400,44400,44350,43
20250221,091600,59567300,44400,44400,44450,44400,117
20250221,091500,54372150,44400,44400,44400,44350,18
20250221,091400,53573700,44400,44400,44400,44350,11
20250221,091300,53085650,44400,44350,44400,44350,22
20250221,091200,52109300,44300,44350,44350,44300,40
20250221,091100,50335650,44350,44350,44350,44350,13
20250221,091000,49759100,44350,44400,44400,44350,68
20250221,090900,46740900,44400,44350,44400,44350,7
20250221,090800,46430150,44350,44300,44350,44300,39
20250221,090700,44702400,44300,44350,44350,44300,30
20250221,090600,43371950,44350,44500,44500,44350,23
20250221,090500,42351450,44350,44350,44350,44300,39
20250221,090400,40622000,44350,44400,44600,44350,120
20250221,090300,35294700,44400,44450,44450,44400,196
20250221,090200,26589900,44450,44500,44500,44450,25
20250221,090100,25478600,44500,44500,44500,44500,41
20250221,090000,23654100,44750,44700,44750,44500,523
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 191500 2070079650 44200 44200 44200 44200 2037
3 20250221 191400 2070079650 44200 44200 44200 44200 0
4 20250221 191300 2070079650 44200 44200 44200 44200 0
5 20250221 191200 2070079650 44200 44200 44200 44200 0
6 20250221 191100 2070079650 44200 44200 44200 44200 0
7 20250221 191000 2070079650 44200 44200 44200 44200 0
8 20250221 190900 2070079650 44200 44200 44200 44200 0
9 20250221 190800 2070079650 44200 44200 44200 44200 0
10 20250221 190700 2070079650 44200 44200 44200 44200 0
11 20250221 190600 2070079650 44200 44200 44200 44200 0
12 20250221 190500 2070079650 44200 44200 44200 44200 0
13 20250221 190400 2070079650 44200 44200 44200 44200 0
14 20250221 190300 2070079650 44200 44200 44200 44200 0
15 20250221 190200 2070079650 44200 44200 44200 44200 0
16 20250221 190100 2070079650 44200 44200 44200 44200 0
17 20250221 190000 2070079650 44200 44200 44200 44200 0
18 20250221 185900 2070079650 44200 44200 44200 44200 0
19 20250221 185800 2070079650 44200 44200 44200 44200 0
20 20250221 185700 2070079650 44200 44200 44200 44200 0
21 20250221 185600 2070079650 44200 44200 44200 44200 0
22 20250221 185500 2070079650 44200 44200 44200 44200 0
23 20250221 185400 2070079650 44200 44200 44200 44200 0
24 20250221 185300 2070079650 44200 44200 44200 44200 0
25 20250221 185200 2070079650 44200 44200 44200 44200 0
26 20250221 185100 2070079650 44200 44200 44200 44200 0
27 20250221 185000 2070079650 44200 44200 44200 44200 0
28 20250221 184900 2070079650 44200 44200 44200 44200 0
29 20250221 184800 2070079650 44200 44200 44200 44200 0
30 20250221 184700 2070079650 44200 44200 44200 44200 0
31 20250221 184600 2070079650 44200 44200 44200 44200 0
32 20250221 184500 2070079650 44200 44200 44200 44200 2037
33 20250221 184400 2070079650 44200 44200 44200 44200 0
34 20250221 184300 2070079650 44200 44200 44200 44200 0
35 20250221 184200 2070079650 44200 44200 44200 44200 0
36 20250221 184100 2070079650 44200 44200 44200 44200 0
37 20250221 184000 2070079650 44200 44200 44200 44200 0
38 20250221 183900 2070079650 44200 44200 44200 44200 0
39 20250221 183800 2070079650 44200 44200 44200 44200 0
40 20250221 183700 2070079650 44200 44200 44200 44200 0
41 20250221 183600 2070079650 44200 44200 44200 44200 0
42 20250221 183500 2070079650 44200 44200 44200 44200 0
43 20250221 183400 2070079650 44200 44200 44200 44200 0
44 20250221 183300 2070079650 44200 44200 44200 44200 0
45 20250221 183200 2070079650 44200 44200 44200 44200 0
46 20250221 183100 2070079650 44200 44200 44200 44200 0
47 20250221 183000 2070079650 44200 44200 44200 44200 0
48 20250221 182900 2070079650 44200 44200 44200 44200 0
49 20250221 182800 2070079650 44200 44200 44200 44200 0
50 20250221 182700 2070079650 44200 44200 44200 44200 0
51 20250221 182600 2070079650 44200 44200 44200 44200 0
52 20250221 182500 2070079650 44200 44200 44200 44200 0
53 20250221 182400 2070079650 44200 44200 44200 44200 0
54 20250221 182300 2070079650 44200 44200 44200 44200 0
55 20250221 182200 2070079650 44200 44200 44200 44200 0
56 20250221 182100 2070079650 44200 44200 44200 44200 0
57 20250221 182000 2070079650 44200 44200 44200 44200 0
58 20250221 181900 2070079650 44200 44200 44200 44200 0
59 20250221 181800 2070079650 44200 44200 44200 44200 0
60 20250221 181700 2070079650 44200 44200 44200 44200 0
61 20250221 181600 2070079650 44200 44200 44200 44200 0
62 20250221 181500 2070079650 44200 44200 44200 44200 2037
63 20250221 181400 2070079650 44200 44200 44200 44200 0
64 20250221 181300 2070079650 44200 44200 44200 44200 0
65 20250221 181200 2070079650 44200 44200 44200 44200 0
66 20250221 181100 2070079650 44200 44200 44200 44200 0
67 20250221 181000 2070079650 44200 44200 44200 44200 0
68 20250221 180900 2070079650 44200 44200 44200 44200 0
69 20250221 180800 2070079650 44200 44200 44200 44200 0
70 20250221 180700 2070079650 44200 44200 44200 44200 0
71 20250221 180600 2070079650 44200 44200 44200 44200 0
72 20250221 180500 2070079650 44200 44200 44200 44200 0
73 20250221 180400 2070079650 44200 44200 44200 44200 0
74 20250221 180300 2070079650 44200 44200 44200 44200 0
75 20250221 180200 2070079650 44200 44200 44200 44200 0
76 20250221 180100 2070079650 44200 44200 44200 44200 0
77 20250221 180000 2070079650 44200 44200 44200 44200 0
78 20250221 175900 2070079650 44200 44200 44200 44200 0
79 20250221 175800 2070079650 44200 44200 44200 44200 0
80 20250221 175700 2070079650 44200 44200 44200 44200 0
81 20250221 175600 2070079650 44200 44200 44200 44200 0
82 20250221 175500 2070079650 44200 44200 44200 44200 0
83 20250221 175400 2070079650 44200 44200 44200 44200 0
84 20250221 175300 2070079650 44200 44200 44200 44200 0
85 20250221 175200 2070079650 44200 44200 44200 44200 0
86 20250221 175100 2070079650 44200 44200 44200 44200 0
87 20250221 175000 2070079650 44200 44200 44200 44200 0
88 20250221 174900 2070079650 44200 44200 44200 44200 0
89 20250221 174800 2070079650 44200 44200 44200 44200 0
90 20250221 174700 2070079650 44200 44200 44200 44200 0
91 20250221 174600 2070079650 44200 44200 44200 44200 0
92 20250221 174500 2070079650 44200 44200 44200 44200 2037
93 20250221 174400 2070079650 44200 44200 44200 44200 0
94 20250221 174300 2070079650 44200 44200 44200 44200 0
95 20250221 174200 2070079650 44200 44200 44200 44200 0
96 20250221 174100 2070079650 44200 44200 44200 44200 0
97 20250221 174000 2070079650 44200 44200 44200 44200 0
98 20250221 173900 2070079650 44200 44200 44200 44200 0
99 20250221 173800 2070079650 44200 44200 44200 44200 0
100 20250221 173700 2070079650 44200 44200 44200 44200 0
101 20250221 173600 2070079650 44200 44200 44200 44200 0
102 20250221 173500 2070079650 44200 44200 44200 44200 0
103 20250221 173400 2070079650 44200 44200 44200 44200 0
104 20250221 173300 2070079650 44200 44200 44200 44200 0
105 20250221 173200 2070079650 44200 44200 44200 44200 0
106 20250221 173100 2070079650 44200 44200 44200 44200 0
107 20250221 173000 2070079650 44200 44200 44200 44200 0
108 20250221 172900 2070079650 44200 44200 44200 44200 0
109 20250221 172800 2070079650 44200 44200 44200 44200 0
110 20250221 172700 2070079650 44200 44200 44200 44200 0
111 20250221 172600 2070079650 44200 44200 44200 44200 0
112 20250221 172500 2070079650 44200 44200 44200 44200 0
113 20250221 172400 2070079650 44200 44200 44200 44200 0
114 20250221 172300 2070079650 44200 44200 44200 44200 0
115 20250221 172200 2070079650 44200 44200 44200 44200 0
116 20250221 172100 2070079650 44200 44200 44200 44200 0
117 20250221 172000 2070079650 44200 44200 44200 44200 0
118 20250221 171900 2070079650 44200 44200 44200 44200 0
119 20250221 171800 2070079650 44200 44200 44200 44200 0
120 20250221 171700 2070079650 44200 44200 44200 44200 0
121 20250221 171600 2070079650 44200 44200 44200 44200 0
122 20250221 171500 2070079650 44200 44200 44200 44200 2037
123 20250221 171400 2070079650 44200 44200 44200 44200 0
124 20250221 171300 2070079650 44200 44200 44200 44200 0
125 20250221 171200 2070079650 44200 44200 44200 44200 0
126 20250221 171100 2070079650 44200 44200 44200 44200 0
127 20250221 171000 2070079650 44200 44200 44200 44200 0
128 20250221 170900 2070079650 44200 44200 44200 44200 0
129 20250221 170800 2070079650 44200 44200 44200 44200 0
130 20250221 170700 2070079650 44200 44200 44200 44200 0
131 20250221 170600 2070079650 44200 44200 44200 44200 0
132 20250221 170500 2070079650 44200 44200 44200 44200 0
133 20250221 170400 2070079650 44200 44200 44200 44200 0
134 20250221 170300 2070079650 44200 44200 44200 44200 0
135 20250221 170200 2070079650 44200 44200 44200 44200 0
136 20250221 170100 2070079650 44200 44200 44200 44200 0
137 20250221 170000 2070079650 44200 44200 44200 44200 0
138 20250221 165900 2070079650 44200 44200 44200 44200 0
139 20250221 165800 2070079650 44200 44200 44200 44200 0
140 20250221 165700 2070079650 44200 44200 44200 44200 0
141 20250221 165600 2070079650 44200 44200 44200 44200 0
142 20250221 165500 2070079650 44200 44200 44200 44200 0
143 20250221 165400 2070079650 44200 44200 44200 44200 0
144 20250221 165300 2070079650 44200 44200 44200 44200 0
145 20250221 165200 2070079650 44200 44200 44200 44200 0
146 20250221 165100 2070079650 44200 44200 44200 44200 0
147 20250221 165000 2070079650 44200 44200 44200 44200 0
148 20250221 164900 2070079650 44200 44200 44200 44200 0
149 20250221 164800 2070079650 44200 44200 44200 44200 0
150 20250221 164700 2070079650 44200 44200 44200 44200 0
151 20250221 164600 2070079650 44200 44200 44200 44200 0
152 20250221 164500 2070079650 44200 44200 44200 44200 2037
153 20250221 164400 2070079650 44200 44200 44200 44200 0
154 20250221 164300 2070079650 44200 44200 44200 44200 0
155 20250221 164200 2070079650 44200 44200 44200 44200 0
156 20250221 164100 2070079650 44200 44200 44200 44200 0
157 20250221 164000 2070079650 44200 44200 44200 44200 0
158 20250221 163900 2070079650 44200 44200 44200 44200 0
159 20250221 163800 2070079650 44200 44200 44200 44200 0
160 20250221 163700 2070079650 44200 44200 44200 44200 0
161 20250221 163600 2070079650 44200 44200 44200 44200 0
162 20250221 163500 2070079650 44200 44200 44200 44200 0
163 20250221 163400 2070079650 44200 44200 44200 44200 0
164 20250221 163300 2070079650 44200 44200 44200 44200 0
165 20250221 163200 2070079650 44200 44200 44200 44200 0
166 20250221 163100 2070079650 44200 44200 44200 44200 0
167 20250221 163000 2070079650 44200 44200 44200 44200 0
168 20250221 162900 2070079650 44200 44200 44200 44200 0
169 20250221 162800 2070079650 44200 44200 44200 44200 0
170 20250221 162700 2070079650 44200 44200 44200 44200 0
171 20250221 162600 2070079650 44200 44200 44200 44200 0
172 20250221 162500 2070079650 44200 44200 44200 44200 0
173 20250221 162400 2070079650 44200 44200 44200 44200 0
174 20250221 162300 2070079650 44200 44200 44200 44200 0
175 20250221 162200 2070079650 44200 44200 44200 44200 0
176 20250221 162100 2070079650 44200 44200 44200 44200 0
177 20250221 162000 2070079650 44200 44200 44200 44200 0
178 20250221 161900 2070079650 44200 44200 44200 44200 0
179 20250221 161800 2070079650 44200 44200 44200 44200 0
180 20250221 161700 2070079650 44200 44200 44200 44200 0
181 20250221 161600 2070079650 44200 44200 44200 44200 0
182 20250221 161500 2070079650 44200 44200 44200 44200 2037
183 20250221 161400 2070079650 44200 44200 44200 44200 0
184 20250221 161300 2070079650 44200 44200 44200 44200 0
185 20250221 161200 2070079650 44200 44200 44200 44200 0
186 20250221 161100 2070079650 44200 44200 44200 44200 0
187 20250221 161000 2070079650 44200 44200 44200 44200 0
188 20250221 160900 2070079650 44200 44200 44200 44200 0
189 20250221 160800 2070079650 44200 44200 44200 44200 0
190 20250221 160700 2070079650 44200 44200 44200 44200 0
191 20250221 160600 2070079650 44200 44200 44200 44200 0
192 20250221 160500 2070079650 44200 44200 44200 44200 0
193 20250221 160400 2070079650 44200 44200 44200 44200 0
194 20250221 160300 2070079650 44200 44200 44200 44200 0
195 20250221 160200 2070079650 44200 44200 44200 44200 0
196 20250221 160100 2070079650 44200 44200 44200 44200 0
197 20250221 160000 2070079650 44200 44200 44200 44200 0
198 20250221 155900 2070079650 44200 44200 44200 44200 0
199 20250221 155800 2070079650 44200 44200 44200 44200 0
200 20250221 155700 2070079650 44200 44200 44200 44200 0
201 20250221 155600 2070079650 44200 44200 44200 44200 0
202 20250221 155500 2070079650 44200 44200 44200 44200 0
203 20250221 155400 2070079650 44200 44200 44200 44200 0
204 20250221 155300 2070079650 44200 44200 44200 44200 0
205 20250221 155200 2070079650 44200 44200 44200 44200 0
206 20250221 155100 2070079650 44200 44200 44200 44200 0
207 20250221 155000 2070079650 44200 44200 44200 44200 0
208 20250221 154900 2070079650 44200 44200 44200 44200 0
209 20250221 154800 2070079650 44200 44200 44200 44200 0
210 20250221 154700 2070079650 44200 44200 44200 44200 0
211 20250221 154600 2070079650 44200 44200 44200 44200 0
212 20250221 154500 2070079650 44200 44200 44200 44200 2037
213 20250221 154400 2070079650 44200 44200 44200 44200 0
214 20250221 154300 2070079650 44200 44200 44200 44200 0
215 20250221 154200 2070079650 44200 44200 44200 44200 0
216 20250221 154100 2070079650 44200 44200 44200 44200 0
217 20250221 154000 2070079650 44200 44200 44200 44200 0
218 20250221 153900 2070079650 44200 44200 44200 44200 0
219 20250221 153800 2070079650 44200 44200 44200 44200 0
220 20250221 153700 2070079650 44200 44200 44200 44200 0
221 20250221 153600 2070079650 44200 44200 44200 44200 0
222 20250221 153500 2070079650 44200 44200 44200 44200 0
223 20250221 153400 2070079650 44200 44200 44200 44200 0
224 20250221 153300 2070079650 44200 44200 44200 44200 0
225 20250221 153200 2070079650 44200 44200 44200 44200 0
226 20250221 153100 2070079650 44200 44200 44200 44200 0
227 20250221 153000 2070079650 44200 44200 44200 44200 2037
228 20250221 152900 1980044250 44250 44250 44250 44250 0
229 20250221 152800 1980044250 44250 44250 44250 44250 0
230 20250221 152700 1980044250 44250 44250 44250 44250 0
231 20250221 152600 1980044250 44250 44250 44250 44250 0
232 20250221 152500 1980044250 44250 44250 44250 44250 0
233 20250221 152400 1980044250 44250 44250 44250 44250 0
234 20250221 152300 1980044250 44250 44250 44250 44250 0
235 20250221 152200 1980044250 44250 44250 44250 44250 0
236 20250221 152100 1980044250 44250 44250 44250 44250 0
237 20250221 152000 1980044250 44250 44250 44250 44250 0
238 20250221 151900 1980044250 44250 44300 44300 44250 141
239 20250221 151800 1973804550 44300 44300 44300 44250 211
240 20250221 151700 1964464600 44250 44300 44300 44250 253
241 20250221 151600 1953260000 44350 44350 44350 44300 234
242 20250221 151500 1942882900 44350 44250 44350 44250 151
243 20250221 151400 1936194600 44250 44250 44300 44250 55
244 20250221 151300 1933760750 44250 44250 44300 44250 20
245 20250221 151200 1932875700 44250 44250 44300 44250 27
246 20250221 151100 1931680250 44250 44300 44350 44250 99
247 20250221 151000 1927294400 44350 44300 44350 44300 169
248 20250221 150900 1919803400 44300 44300 44300 44250 146
249 20250221 150800 1913336500 44300 44250 44300 44250 58
250 20250221 150700 1910769550 44300 44350 44350 44250 287
251 20250221 150600 1898050700 44350 44350 44350 44300 79
252 20250221 150500 1894547600 44350 44300 44400 44300 67
253 20250221 150400 1891578200 44400 44300 44400 44300 205
254 20250221 150300 1882486800 44300 44350 44350 44300 6
255 20250221 150200 1882220950 44300 44350 44350 44300 51
256 20250221 150100 1879961550 44350 44300 44400 44300 37
257 20250221 150000 1878320950 44300 44400 44400 44300 208
258 20250221 145900 1869098050 44350 44350 44350 44300 327
259 20250221 145800 1854598300 44350 44350 44350 44300 39
260 20250221 145700 1852868950 44300 44300 44350 44300 74
261 20250221 145600 1849589700 44350 44300 44350 44300 168
262 20250221 145500 1842141400 44350 44300 44350 44300 31
263 20250221 145400 1840767000 44300 44300 44350 44300 111
264 20250221 145300 1835849100 44350 44300 44350 44300 61
265 20250221 145200 1833146150 44350 44350 44350 44300 103
266 20250221 145100 1828582150 44350 44350 44350 44300 24
267 20250221 145000 1827518350 44300 44350 44350 44300 125
268 20250221 144900 1821977450 44350 44300 44350 44300 23
269 20250221 144800 1820958000 44350 44300 44350 44300 47
270 20250221 144700 1818873750 44300 44300 44350 44300 169
271 20250221 144600 1811386500 44250 44300 44300 44250 43
272 20250221 144500 1809482550 44300 44250 44300 44250 28
273 20250221 144400 1808242400 44250 44250 44300 44250 101
274 20250221 144300 1803770850 44300 44300 44300 44300 13
275 20250221 144200 1803194950 44250 44300 44300 44200 54
276 20250221 144100 1800803500 44300 44250 44300 44200 138
277 20250221 144000 1794694700 44300 44300 44300 44250 22
278 20250221 143900 1793720400 44250 44250 44300 44250 475
279 20250221 143800 1772698400 44300 44300 44300 44250 98
280 20250221 143700 1768360600 44250 44300 44300 44250 40
281 20250221 143600 1766589850 44300 44300 44300 44250 162
282 20250221 143500 1759413900 44300 44250 44300 44250 124
283 20250221 143400 1753924300 44250 44300 44300 44250 19
284 20250221 143300 1753082650 44250 44300 44300 44250 82
285 20250221 143200 1749451600 44250 44250 44300 44250 53
286 20250221 143100 1747106150 44250 44300 44300 44250 57
287 20250221 143000 1744582000 44300 44250 44300 44250 54
288 20250221 142900 1742191300 44250 44300 44300 44250 82
289 20250221 142800 1738562400 44300 44300 44300 44250 74
290 20250221 142700 1735284900 44300 44250 44300 44250 16
291 20250221 142600 1734576750 44250 44300 44300 44250 77
292 20250221 142500 1731168350 44300 44250 44300 44250 105
293 20250221 142400 1726518150 44250 44350 44350 44250 188
294 20250221 142300 1718189800 44350 44400 44400 44350 125
295 20250221 142200 1712646000 44400 44350 44400 44300 67
296 20250221 142100 1709672750 44400 44350 44400 44300 156
297 20250221 142000 1702758250 44350 44400 44400 44350 92
298 20250221 141900 1698673500 44300 44450 44500 44300 425
299 20250221 141800 1679816450 44450 44350 44450 44350 173
300 20250221 141700 1672131300 44450 44450 44500 44350 120
301 20250221 141600 1666794850 44450 44350 44450 44350 507
302 20250221 141500 1644268850 44350 44350 44400 44350 65
303 20250221 141400 1641385600 44350 44400 44400 44350 149
304 20250221 141300 1634770350 44350 44350 44350 44350 12
305 20250221 141200 1634238150 44400 44350 44400 44350 118
306 20250221 141100 1629001950 44350 44400 44400 44350 49
307 20250221 141000 1626828300 44400 44400 44400 44350 36
308 20250221 140900 1625230100 44350 44350 44400 44350 115
309 20250221 140800 1620127600 44350 44350 44350 44350 21
310 20250221 140700 1619196250 44350 44350 44350 44350 15
311 20250221 140600 1618531000 44350 44350 44400 44350 96
312 20250221 140500 1614271600 44350 44400 44400 44350 6
313 20250221 140400 1614005450 44350 44350 44400 44350 56
314 20250221 140300 1611519750 44350 44350 44400 44350 90
315 20250221 140200 1607528200 44350 44500 44500 44350 570
316 20250221 140100 1582217100 44400 44400 44500 44400 193
317 20250221 140000 1573637900 44400 44500 44500 44400 56
318 20250221 135900 1571149450 44500 44500 44500 44450 30
319 20250221 135800 1569814850 44450 44450 44500 44450 49
320 20250221 135700 1567635050 44500 44450 44500 44450 68
321 20250221 135600 1564612400 44450 44450 44500 44450 32
322 20250221 135500 1563189950 44500 44450 44500 44450 41
323 20250221 135400 1561365750 44400 44450 44450 44400 114
324 20250221 135300 1556300950 44450 44400 44450 44400 105
325 20250221 135200 1551634550 44400 44400 44400 44400 7
326 20250221 135100 1551323750 44400 44450 44500 44400 54
327 20250221 135000 1548923100 44450 44450 44450 44400 64
328 20250221 134900 1546078550 44450 44400 44450 44400 77
329 20250221 134800 1542656550 44450 44450 44450 44450 27
330 20250221 134700 1541456400 44450 44450 44450 44400 81
331 20250221 134600 1537856600 44450 44450 44450 44400 13
332 20250221 134500 1537279050 44500 44500 44500 44400 325
333 20250221 134400 1522829900 44500 44400 44500 44400 3
334 20250221 134300 1522696600 44400 44500 44500 44400 104
335 20250221 134200 1518070900 44450 44500 44500 44450 88
336 20250221 134100 1514157450 44450 44450 44450 44450 25
337 20250221 134000 1513046200 44400 44400 44450 44400 313
338 20250221 133900 1499134700 44400 44500 44500 44400 421
339 20250221 133800 1480417600 44450 44450 44550 44450 20
340 20250221 133700 1479528500 44450 44500 44550 44450 304
341 20250221 133600 1466007800 44500 44400 44500 44400 92
342 20250221 133500 1461918500 44400 44400 44500 44400 53
343 20250221 133400 1459562950 44400 44400 44600 44400 394
344 20250221 133300 1442040850 44400 44500 44500 44400 126
345 20250221 133200 1436439500 44500 44550 44550 44500 23
346 20250221 133100 1435415050 44550 44450 44550 44400 292
347 20250221 133000 1422414350 44450 44550 44550 44450 22
348 20250221 132900 1421436300 44550 44450 44550 44450 37
349 20250221 132800 1419789850 44450 44450 44500 44450 123
350 20250221 132700 1414319200 44450 44400 44450 44400 34
351 20250221 132600 1412808100 44400 44450 44450 44400 44
352 20250221 132500 1410852700 44400 44450 44450 44400 35
353 20250221 132400 1409297600 44400 44400 44400 44400 4
354 20250221 132300 1409120000 44400 44400 44450 44400 64
355 20250221 132200 1406276600 44400 44400 44400 44400 48
356 20250221 132100 1404145400 44450 44400 44450 44350 360
357 20250221 132000 1388161300 44400 44450 44500 44400 473
358 20250221 131900 1367134900 44450 44450 44500 44400 186
359 20250221 131800 1358863000 44400 44500 44500 44400 48
360 20250221 131700 1356728300 44400 44400 44400 44400 16
361 20250221 131600 1356017900 44400 44450 44500 44400 218
362 20250221 131500 1346327350 44450 44450 44500 44450 48
363 20250221 131400 1344191950 44450 44450 44450 44450 15
364 20250221 131300 1343525200 44450 44450 44450 44450 66
365 20250221 131200 1340591500 44500 44500 44500 44500 35
366 20250221 131100 1339034000 44450 44450 44450 44450 32
367 20250221 131000 1337611600 44450 44550 44550 44450 64
368 20250221 130900 1334766100 44500 44450 44500 44450 35
369 20250221 130800 1333208800 44450 44450 44450 44450 7
370 20250221 130700 1332897650 44450 44500 44550 44450 80
371 20250221 130600 1329337050 44450 44450 44500 44450 44
372 20250221 130500 1327379350 44450 44550 44550 44450 23
373 20250221 130400 1326355100 44550 44450 44550 44450 114
374 20250221 130300 1321284200 44500 44500 44500 44500 35
375 20250221 130200 1319726700 44500 44500 44500 44500 8
376 20250221 130100 1319370700 44500 44500 44500 44500 63
377 20250221 130000 1316567200 44450 44550 44550 44450 13
378 20250221 125900 1315989250 44500 44550 44550 44450 56
379 20250221 125800 1313495750 44450 44500 44500 44450 64
380 20250221 125700 1310650000 44450 44500 44500 44450 25
381 20250221 125600 1309537700 44450 44500 44500 44450 70
382 20250221 125500 1306424150 44450 44450 44450 44450 56
383 20250221 125400 1303934950 44500 44500 44550 44450 35
384 20250221 125300 1302376750 44550 44500 44550 44450 69
385 20250221 125200 1299303600 44450 44450 44450 44450 54
386 20250221 125100 1296903300 44500 44550 44550 44450 144
387 20250221 125000 1290498850 44450 44450 44500 44450 58
388 20250221 124900 1287920250 44500 44450 44500 44450 302
389 20250221 124800 1274481500 44500 44450 44500 44450 245
390 20250221 124700 1263579450 44450 44450 44450 44450 54
391 20250221 124600 1261179150 44450 44500 44500 44450 185
392 20250221 124500 1252948400 44550 44450 44550 44450 206
393 20250221 124400 1243781900 44500 44450 44500 44450 77
394 20250221 124300 1240358200 44450 44450 44450 44450 1
395 20250221 124200 1240313750 44500 44500 44500 44450 220
396 20250221 124100 1230524300 44450 44450 44500 44450 51
397 20250221 124000 1228257250 44450 44450 44500 44450 83
398 20250221 123900 1224565150 44450 44450 44450 44450 23
399 20250221 123800 1223542800 44450 44450 44450 44400 262
400 20250221 123700 1211903450 44400 44450 44450 44400 56
401 20250221 123600 1209414450 44450 44450 44450 44400 6
402 20250221 123500 1209147950 44450 44400 44500 44400 304
403 20250221 123400 1195635800 44450 44450 44450 44400 190
404 20250221 123300 1187192300 44400 44400 44450 44400 456
405 20250221 123200 1166945300 44450 44400 44500 44400 116
406 20250221 123100 1161789200 44400 44400 44400 44400 24
407 20250221 123000 1160723600 44400 44400 44500 44400 28
408 20250221 122900 1159478700 44400 44450 44500 44400 106
409 20250221 122800 1154767400 44450 44400 44450 44400 12
410 20250221 122700 1154234250 44400 44400 44400 44400 5
411 20250221 122600 1154012250 44450 44400 44500 44400 200
412 20250221 122500 1145126850 44400 44450 44500 44400 87
413 20250221 122400 1141259750 44450 44450 44450 44450 8
414 20250221 122300 1140904150 44500 44500 44500 44400 117
415 20250221 122200 1135703850 44400 44450 44500 44400 74
416 20250221 122100 1132413700 44450 44450 44500 44450 166
417 20250221 122000 1125033200 44400 44400 44400 44400 45
418 20250221 121900 1123035200 44400 44450 44500 44400 14
419 20250221 121800 1122413150 44450 44450 44500 44450 153
420 20250221 121700 1115610550 44450 44400 44450 44400 110
421 20250221 121600 1110721300 44400 44400 44400 44400 4
422 20250221 121500 1110543700 44450 44450 44450 44400 44
423 20250221 121400 1108587950 44400 44450 44450 44400 177
424 20250221 121300 1100720950 44400 44500 44500 44400 201
425 20250221 121200 1091785250 44450 44450 44450 44450 6
426 20250221 121100 1091518550 44450 44450 44450 44450 47
427 20250221 121000 1089429400 44500 44500 44500 44450 46
428 20250221 120900 1087382450 44450 44450 44450 44450 12
429 20250221 120800 1086849050 44450 44450 44450 44450 60
430 20250221 120700 1084182050 44550 44450 44550 44450 94
431 20250221 120600 1079998550 44450 44400 44500 44400 66
432 20250221 120500 1077064500 44450 44500 44500 44450 59
433 20250221 120400 1074440150 44450 44500 44500 44450 91
434 20250221 120300 1070394250 44450 44450 44450 44400 100
435 20250221 120200 1065949500 44450 44450 44500 44450 91
436 20250221 120100 1061902750 44450 44450 44450 44450 3
437 20250221 120000 1061769400 44400 44400 44400 44400 49
438 20250221 115900 1059593800 44400 44400 44450 44400 55
439 20250221 115800 1057149550 44400 44400 44400 44400 13
440 20250221 115700 1056572350 44400 44450 44450 44400 22
441 20250221 115600 1055595100 44500 44450 44500 44400 447
442 20250221 115500 1035727950 44450 44450 44500 44450 62
443 20250221 115400 1032969300 44500 44500 44500 44450 69
444 20250221 115300 1029900100 44500 44550 44550 44500 50
445 20250221 115200 1027674200 44550 44550 44550 44450 219
446 20250221 115100 1017922400 44550 44450 44550 44450 247
447 20250221 115000 1006930350 44500 44450 44500 44450 59
448 20250221 114900 1004306500 44450 44500 44500 44450 13
449 20250221 114800 1003728600 44500 44450 44500 44450 85
450 20250221 114700 999948500 44450 44450 44450 44450 38
451 20250221 114600 998259400 44450 44500 44500 44450 58
452 20250221 114500 995678600 44450 44500 44500 44450 67
453 20250221 114400 992700400 44450 44500 44500 44450 67
454 20250221 114300 989721250 44500 44500 44500 44450 69
455 20250221 114200 986652300 44450 44500 44500 44450 45
456 20250221 114100 984652000 44450 44450 44450 44450 31
457 20250221 114000 983274050 44500 44500 44500 44450 45
458 20250221 113900 981272000 44450 44500 44500 44450 107
459 20250221 113800 976515550 44450 44500 44500 44450 40
460 20250221 113700 974735800 44450 44450 44450 44450 85
461 20250221 113600 970957550 44450 44450 44450 44450 77
462 20250221 113500 967534900 44450 44500 44500 44450 50
463 20250221 113400 965310600 44450 44450 44450 44400 33
464 20250221 113300 963843950 44450 44400 44450 44400 222
465 20250221 113200 953976300 44450 44400 44450 44400 65
466 20250221 113100 951087250 44400 44450 44450 44400 32
467 20250221 113000 949665750 44450 44450 44450 44400 13
468 20250221 112900 949088100 44450 44450 44500 44400 180
469 20250221 112800 941086850 44500 44300 44500 44300 84
470 20250221 112700 937361900 44300 44350 44350 44300 207
471 20250221 112600 928185100 44350 44500 44500 44300 886
472 20250221 112500 888852500 44450 44550 44550 44450 3774
473 20250221 112400 720846000 44550 44550 44600 44550 130
474 20250221 112300 715052650 44550 44550 44550 44550 69
475 20250221 112200 711978700 44550 44600 44600 44550 41
476 20250221 112100 710151350 44650 44600 44650 44600 580
477 20250221 112000 684281450 44600 44600 44600 44600 43
478 20250221 111900 682363650 44600 44600 44650 44600 80
479 20250221 111800 678793900 44600 44600 44600 44600 20
480 20250221 111700 677901900 44600 44650 44650 44600 5
481 20250221 111600 677678850 44600 44650 44650 44600 58
482 20250221 111500 675090200 44600 44600 44600 44600 104
483 20250221 111400 670451800 44600 44600 44600 44600 40
484 20250221 111300 668667800 44650 44650 44650 44600 64
485 20250221 111200 665811600 44600 44600 44650 44550 26
486 20250221 111100 664652150 44600 44600 44600 44550 37
487 20250221 111000 663002600 44600 44600 44600 44550 65
488 20250221 110900 660103850 44550 44550 44550 44550 14
489 20250221 110800 659480150 44550 44600 44600 44550 44
490 20250221 110700 657518100 44550 44600 44600 44550 34
491 20250221 110600 656001950 44600 44600 44600 44550 111
492 20250221 110500 651051650 44600 44550 44600 44550 58
493 20250221 110400 648465450 44550 44600 44600 44550 3
494 20250221 110300 648331700 44600 44600 44600 44600 20
495 20250221 110200 647439700 44600 44550 44600 44550 66
496 20250221 110100 644496700 44550 44550 44550 44550 23
497 20250221 110000 643472050 44600 44650 44650 44550 44
498 20250221 105900 641507850 44600 44550 44600 44550 55
499 20250221 105800 639055950 44600 44600 44600 44600 0
500 20250221 105700 639055950 44600 44550 44600 44550 176
501 20250221 105600 631211400 44550 44600 44600 44550 30
502 20250221 105500 629873550 44600 44650 44650 44600 30
503 20250221 105400 628535450 44600 44600 44650 44600 160
504 20250221 105300 621397700 44550 44550 44550 44550 14
505 20250221 105200 620774000 44600 44600 44650 44600 39
506 20250221 105100 619032850 44600 44550 44600 44550 14
507 20250221 105000 618408950 44600 44600 44600 44600 64
508 20250221 104900 615554550 44600 44600 44650 44600 54
509 20250221 104800 613144350 44600 44600 44650 44600 33
510 20250221 104700 611672350 44600 44550 44600 44500 470
511 20250221 104600 590727900 44550 44600 44650 44500 1016
512 20250221 104500 545450700 44600 44600 44600 44600 2
513 20250221 104400 545361500 44600 44600 44600 44600 33
514 20250221 104300 543889700 44650 44650 44650 44600 44
515 20250221 104200 541925400 44650 44600 44650 44600 8
516 20250221 104100 541568550 44650 44600 44650 44600 46
517 20250221 104000 539515050 44650 44600 44650 44600 6
518 20250221 103900 539247300 44650 44600 44650 44600 104
519 20250221 103800 534608850 44600 44600 44650 44600 82
520 20250221 103700 530949900 44600 44600 44600 44600 71
521 20250221 103600 527783300 44550 44600 44600 44550 15
522 20250221 103500 527114700 44600 44550 44600 44550 57
523 20250221 103400 524573500 44550 44600 44600 44550 41
524 20250221 103300 522745300 44550 44600 44600 44550 92
525 20250221 103200 518642550 44600 44550 44600 44550 4
526 20250221 103100 518464300 44550 44550 44550 44550 18
527 20250221 103000 517662400 44550 44600 44600 44550 52
528 20250221 102900 515343750 44600 44600 44650 44600 346
529 20250221 102800 499907150 44600 44600 44650 44600 80
530 20250221 102700 496339050 44600 44600 44650 44600 47
531 20250221 102600 494241000 44600 44550 44600 44550 185
532 20250221 102500 485990400 44550 44600 44600 44550 44
533 20250221 102400 484028450 44600 44600 44650 44600 166
534 20250221 102300 476624800 44600 44600 44600 44600 41
535 20250221 102200 474796200 44600 44600 44600 44600 89
536 20250221 102100 470826800 44600 44550 44600 44550 8
537 20250221 102000 470470150 44550 44600 44600 44550 31
538 20250221 101900 469087850 44600 44600 44600 44600 84
539 20250221 101800 465341450 44600 44600 44600 44600 91
540 20250221 101700 461282850 44600 44500 44600 44500 1480
541 20250221 101600 395344750 44500 44550 44550 44500 83
542 20250221 101500 391651150 44500 44500 44550 44500 46
543 20250221 101400 389604050 44500 44500 44500 44500 0
544 20250221 101300 389604050 44500 44550 44550 44500 9
545 20250221 101200 389203500 44500 44550 44550 44500 18
546 20250221 101100 388402400 44500 44500 44550 44500 25
547 20250221 101000 387289850 44550 44550 44550 44500 16
548 20250221 100900 386577450 44500 44500 44500 44500 0
549 20250221 100800 386577450 44500 44500 44500 44500 8
550 20250221 100700 386221450 44500 44500 44550 44500 214
551 20250221 100600 376698400 44450 44550 44550 44450 602
552 20250221 100500 349908900 44500 44550 44550 44500 58
553 20250221 100400 347325350 44550 44450 44550 44450 189
554 20250221 100300 338915200 44450 44500 44500 44450 305
555 20250221 100200 325343700 44550 44550 44550 44550 4
556 20250221 100100 325165500 44550 44550 44550 44500 13
557 20250221 100000 324586400 44550 44500 44550 44500 114
558 20250221 095900 319513150 44550 44550 44550 44550 100
559 20250221 095800 315058150 44500 44500 44500 44500 8
560 20250221 095700 314702150 44550 44550 44550 44550 122
561 20250221 095600 309267050 44550 44500 44550 44500 9
562 20250221 095500 308866500 44500 44550 44550 44500 64
563 20250221 095400 306015700 44550 44500 44550 44500 370
564 20250221 095300 289546500 44550 44500 44550 44500 574
565 20250221 095200 263995500 44450 44500 44500 44450 46
566 20250221 095100 261950750 44450 44450 44450 44450 2
567 20250221 095000 261861850 44450 44450 44500 44450 31
568 20250221 094900 260483850 44450 44350 44500 44350 616
569 20250221 094800 233129850 44350 44300 44350 44300 16
570 20250221 094700 232421000 44350 44350 44350 44350 35
571 20250221 094600 230868750 44350 44350 44350 44350 1
572 20250221 094500 230824400 44350 44350 44350 44300 210
573 20250221 094400 221511050 44350 44250 44400 44250 261
574 20250221 094300 209946700 44300 44250 44300 44250 69
575 20250221 094200 206890350 44300 44300 44300 44300 0
576 20250221 094100 206890350 44300 44300 44300 44300 1
577 20250221 094000 206846050 44250 44350 44350 44250 186
578 20250221 093900 198600600 44400 44350 44400 44350 10
579 20250221 093800 198157000 44350 44300 44400 44300 38
580 20250221 093700 196470900 44300 44350 44350 44300 12
581 20250221 093600 195939100 44350 44400 44400 44350 2
582 20250221 093500 195850350 44400 44450 44450 44200 464
583 20250221 093400 175303850 44350 44450 44450 44350 264
584 20250221 093300 163592150 44450 44400 44450 44400 50
585 20250221 093200 161370350 44350 44250 44450 44250 520
586 20250221 093100 138313950 44250 44250 44250 44250 11
587 20250221 093000 137827200 44250 44200 44250 44200 22
588 20250221 092900 136854250 44200 44200 44200 44200 126
589 20250221 092800 131285050 44200 44150 44200 44150 2
590 20250221 092700 131196700 44200 44150 44200 44150 163
591 20250221 092600 124000100 44200 44200 44200 44150 139
592 20250221 092500 117858300 44200 44200 44250 44200 148
593 20250221 092400 111314900 44200 44200 44200 44150 171
594 20250221 092300 103756800 44200 44150 44200 44150 148
595 20250221 092200 97215250 44200 44150 44200 44150 33
596 20250221 092100 95758200 44150 44150 44150 44150 77
597 20250221 092000 92358650 44150 44200 44200 44150 281
598 20250221 091900 79945750 44250 44350 44350 44250 370
599 20250221 091800 63561200 44400 44400 44400 44350 47
600 20250221 091700 61476400 44350 44400 44400 44350 43
601 20250221 091600 59567300 44400 44400 44450 44400 117
602 20250221 091500 54372150 44400 44400 44400 44350 18
603 20250221 091400 53573700 44400 44400 44400 44350 11
604 20250221 091300 53085650 44400 44350 44400 44350 22
605 20250221 091200 52109300 44300 44350 44350 44300 40
606 20250221 091100 50335650 44350 44350 44350 44350 13
607 20250221 091000 49759100 44350 44400 44400 44350 68
608 20250221 090900 46740900 44400 44350 44400 44350 7
609 20250221 090800 46430150 44350 44300 44350 44300 39
610 20250221 090700 44702400 44300 44350 44350 44300 30
611 20250221 090600 43371950 44350 44500 44500 44350 23
612 20250221 090500 42351450 44350 44350 44350 44300 39
613 20250221 090400 40622000 44350 44400 44600 44350 120
614 20250221 090300 35294700 44400 44450 44450 44400 196
615 20250221 090200 26589900 44450 44500 44500 44450 25
616 20250221 090100 25478600 44500 44500 44500 44500 41
617 20250221 090000 23654100 44750 44700 44750 44500 523

1
029780/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250219,37918,115858891,1679767400,5132548871300,0.03
20250218,37963,115858891,1651390500,5039861758500,0.03
20250217,38329,115858891,1655812800,5005104091200,0.03
20250214,38329,115858891,1627066050,4918209922950,0.03
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250219 37918 115858891 1679767400 5132548871300 0.03
3 20250218 37963 115858891 1651390500 5039861758500 0.03
4 20250217 38329 115858891 1655812800 5005104091200 0.03
5 20250214 38329 115858891 1627066050 4918209922950 0.03