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

628
039440/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,628 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,192600,7529675250,22750,22750,22750,22750,4106
20250221,192500,7529675250,22750,22750,22750,22750,0
20250221,192400,7529675250,22750,22750,22750,22750,0
20250221,192300,7529675250,22750,22750,22750,22750,0
20250221,192200,7529675250,22750,22750,22750,22750,0
20250221,192100,7529675250,22750,22750,22750,22750,0
20250221,192000,7529675250,22750,22750,22750,22750,0
20250221,191900,7529675250,22750,22750,22750,22750,0
20250221,191800,7529675250,22750,22750,22750,22750,0
20250221,191700,7529675250,22750,22750,22750,22750,0
20250221,191600,7529675250,22750,22750,22750,22750,0
20250221,191500,7529675250,22750,22750,22750,22750,0
20250221,191400,7529675250,22750,22750,22750,22750,0
20250221,191300,7529675250,22750,22750,22750,22750,0
20250221,191200,7529675250,22750,22750,22750,22750,0
20250221,191100,7529675250,22750,22750,22750,22750,0
20250221,191000,7529675250,22750,22750,22750,22750,0
20250221,190900,7529675250,22750,22750,22750,22750,0
20250221,190800,7529675250,22750,22750,22750,22750,0
20250221,190700,7529675250,22750,22750,22750,22750,0
20250221,190600,7529675250,22750,22750,22750,22750,0
20250221,190500,7529675250,22750,22750,22750,22750,0
20250221,190400,7529675250,22750,22750,22750,22750,0
20250221,190300,7529675250,22750,22750,22750,22750,0
20250221,190200,7529675250,22750,22750,22750,22750,0
20250221,190100,7529675250,22750,22750,22750,22750,0
20250221,190000,7529675250,22750,22750,22750,22750,0
20250221,185900,7529675250,22750,22750,22750,22750,0
20250221,185800,7529675250,22750,22750,22750,22750,0
20250221,185700,7529675250,22750,22750,22750,22750,0
20250221,185600,7529675250,22750,22750,22750,22750,4106
20250221,185500,7529675250,22750,22750,22750,22750,0
20250221,185400,7529675250,22750,22750,22750,22750,0
20250221,185300,7529675250,22750,22750,22750,22750,0
20250221,185200,7529675250,22750,22750,22750,22750,0
20250221,185100,7529675250,22750,22750,22750,22750,0
20250221,185000,7529675250,22750,22750,22750,22750,0
20250221,184900,7529675250,22750,22750,22750,22750,0
20250221,184800,7529675250,22750,22750,22750,22750,0
20250221,184700,7529675250,22750,22750,22750,22750,0
20250221,184600,7529675250,22750,22750,22750,22750,0
20250221,184500,7529675250,22750,22750,22750,22750,0
20250221,184400,7529675250,22750,22750,22750,22750,0
20250221,184300,7529675250,22750,22750,22750,22750,0
20250221,184200,7529675250,22750,22750,22750,22750,0
20250221,184100,7529675250,22750,22750,22750,22750,0
20250221,184000,7529675250,22750,22750,22750,22750,0
20250221,183900,7529675250,22750,22750,22750,22750,0
20250221,183800,7529675250,22750,22750,22750,22750,0
20250221,183700,7529675250,22750,22750,22750,22750,0
20250221,183600,7529675250,22750,22750,22750,22750,0
20250221,183500,7529675250,22750,22750,22750,22750,0
20250221,183400,7529675250,22750,22750,22750,22750,0
20250221,183300,7529675250,22750,22750,22750,22750,0
20250221,183200,7529675250,22750,22750,22750,22750,0
20250221,183100,7529675250,22750,22750,22750,22750,0
20250221,183000,7529675250,22750,22750,22750,22750,0
20250221,182900,7529675250,22750,22750,22750,22750,0
20250221,182800,7529675250,22750,22750,22750,22750,0
20250221,182700,7529675250,22750,22750,22750,22750,0
20250221,182600,7529675250,22750,22750,22750,22750,4106
20250221,182500,7529675250,22750,22750,22750,22750,0
20250221,182400,7529675250,22750,22750,22750,22750,0
20250221,182300,7529675250,22750,22750,22750,22750,0
20250221,182200,7529675250,22750,22750,22750,22750,0
20250221,182100,7529675250,22750,22750,22750,22750,0
20250221,182000,7529675250,22750,22750,22750,22750,0
20250221,181900,7529675250,22750,22750,22750,22750,0
20250221,181800,7529675250,22750,22750,22750,22750,0
20250221,181700,7529675250,22750,22750,22750,22750,0
20250221,181600,7529675250,22750,22750,22750,22750,0
20250221,181500,7529675250,22750,22750,22750,22750,0
20250221,181400,7529675250,22750,22750,22750,22750,0
20250221,181300,7529675250,22750,22750,22750,22750,0
20250221,181200,7529675250,22750,22750,22750,22750,0
20250221,181100,7529675250,22750,22750,22750,22750,0
20250221,181000,7529675250,22750,22750,22750,22750,0
20250221,180900,7529675250,22750,22750,22750,22750,0
20250221,180800,7529675250,22750,22750,22750,22750,0
20250221,180700,7529675250,22750,22750,22750,22750,0
20250221,180600,7529675250,22750,22750,22750,22750,0
20250221,180500,7529675250,22750,22750,22750,22750,0
20250221,180400,7529675250,22750,22750,22750,22750,0
20250221,180300,7529675250,22750,22750,22750,22750,0
20250221,180200,7529675250,22750,22750,22750,22750,0
20250221,180100,7529675250,22750,22750,22750,22750,0
20250221,180000,7529675250,22750,22750,22750,22750,0
20250221,175900,7529675250,22750,22750,22750,22750,0
20250221,175800,7529675250,22750,22750,22750,22750,0
20250221,175700,7529675250,22750,22750,22750,22750,0
20250221,175600,7529675250,22750,22750,22750,22750,4106
20250221,175500,7529675250,22750,22750,22750,22750,0
20250221,175400,7529675250,22750,22750,22750,22750,0
20250221,175300,7529675250,22750,22750,22750,22750,0
20250221,175200,7529675250,22750,22750,22750,22750,0
20250221,175100,7529675250,22750,22750,22750,22750,0
20250221,175000,7529675250,22750,22750,22750,22750,0
20250221,174900,7529675250,22750,22750,22750,22750,0
20250221,174800,7529675250,22750,22750,22750,22750,0
20250221,174700,7529675250,22750,22750,22750,22750,0
20250221,174600,7529675250,22750,22750,22750,22750,0
20250221,174500,7529675250,22750,22750,22750,22750,0
20250221,174400,7529675250,22750,22750,22750,22750,0
20250221,174300,7529675250,22750,22750,22750,22750,0
20250221,174200,7529675250,22750,22750,22750,22750,0
20250221,174100,7529675250,22750,22750,22750,22750,0
20250221,174000,7529675250,22750,22750,22750,22750,0
20250221,173900,7529675250,22750,22750,22750,22750,0
20250221,173800,7529675250,22750,22750,22750,22750,0
20250221,173700,7529675250,22750,22750,22750,22750,0
20250221,173600,7529675250,22750,22750,22750,22750,0
20250221,173500,7529675250,22750,22750,22750,22750,0
20250221,173400,7529675250,22750,22750,22750,22750,0
20250221,173300,7529675250,22750,22750,22750,22750,0
20250221,173200,7529675250,22750,22750,22750,22750,0
20250221,173100,7529675250,22750,22750,22750,22750,0
20250221,173000,7529675250,22750,22750,22750,22750,0
20250221,172900,7529675250,22750,22750,22750,22750,0
20250221,172800,7529675250,22750,22750,22750,22750,0
20250221,172700,7529675250,22750,22750,22750,22750,0
20250221,172600,7529675250,22750,22750,22750,22750,4106
20250221,172500,7529675250,22750,22750,22750,22750,0
20250221,172400,7529675250,22750,22750,22750,22750,0
20250221,172300,7529675250,22750,22750,22750,22750,0
20250221,172200,7529675250,22750,22750,22750,22750,0
20250221,172100,7529675250,22750,22750,22750,22750,0
20250221,172000,7529675250,22750,22750,22750,22750,0
20250221,171900,7529675250,22750,22750,22750,22750,0
20250221,171800,7529675250,22750,22750,22750,22750,0
20250221,171700,7529675250,22750,22750,22750,22750,0
20250221,171600,7529675250,22750,22750,22750,22750,0
20250221,171500,7529675250,22750,22750,22750,22750,0
20250221,171400,7529675250,22750,22750,22750,22750,0
20250221,171300,7529675250,22750,22750,22750,22750,0
20250221,171200,7529675250,22750,22750,22750,22750,0
20250221,171100,7529675250,22750,22750,22750,22750,0
20250221,171000,7529675250,22750,22750,22750,22750,0
20250221,170900,7529675250,22750,22750,22750,22750,0
20250221,170800,7529675250,22750,22750,22750,22750,0
20250221,170700,7529675250,22750,22750,22750,22750,0
20250221,170600,7529675250,22750,22750,22750,22750,0
20250221,170500,7529675250,22750,22750,22750,22750,0
20250221,170400,7529675250,22750,22750,22750,22750,0
20250221,170300,7529675250,22750,22750,22750,22750,0
20250221,170200,7529675250,22750,22750,22750,22750,0
20250221,170100,7529675250,22750,22750,22750,22750,0
20250221,170000,7529675250,22750,22750,22750,22750,0
20250221,165900,7529675250,22750,22750,22750,22750,0
20250221,165800,7529675250,22750,22750,22750,22750,0
20250221,165700,7529675250,22750,22750,22750,22750,0
20250221,165600,7529675250,22750,22750,22750,22750,4106
20250221,165500,7529675250,22750,22750,22750,22750,0
20250221,165400,7529675250,22750,22750,22750,22750,0
20250221,165300,7529675250,22750,22750,22750,22750,0
20250221,165200,7529675250,22750,22750,22750,22750,0
20250221,165100,7529675250,22750,22750,22750,22750,0
20250221,165000,7529675250,22750,22750,22750,22750,0
20250221,164900,7529675250,22750,22750,22750,22750,0
20250221,164800,7529675250,22750,22750,22750,22750,0
20250221,164700,7529675250,22750,22750,22750,22750,0
20250221,164600,7529675250,22750,22750,22750,22750,0
20250221,164500,7529675250,22750,22750,22750,22750,0
20250221,164400,7529675250,22750,22750,22750,22750,0
20250221,164300,7529675250,22750,22750,22750,22750,0
20250221,164200,7529675250,22750,22750,22750,22750,0
20250221,164100,7529675250,22750,22750,22750,22750,0
20250221,164000,7529675250,22750,22750,22750,22750,0
20250221,163900,7529675250,22750,22750,22750,22750,0
20250221,163800,7529675250,22750,22750,22750,22750,0
20250221,163700,7529675250,22750,22750,22750,22750,0
20250221,163600,7529675250,22750,22750,22750,22750,0
20250221,163500,7529675250,22750,22750,22750,22750,0
20250221,163400,7529675250,22750,22750,22750,22750,0
20250221,163300,7529675250,22750,22750,22750,22750,0
20250221,163200,7529675250,22750,22750,22750,22750,0
20250221,163100,7529675250,22750,22750,22750,22750,0
20250221,163000,7529675250,22750,22750,22750,22750,0
20250221,162900,7529675250,22750,22750,22750,22750,0
20250221,162800,7529675250,22750,22750,22750,22750,0
20250221,162700,7529675250,22750,22750,22750,22750,0
20250221,162600,7529675250,22750,22750,22750,22750,4106
20250221,162500,7529675250,22750,22750,22750,22750,0
20250221,162400,7529675250,22750,22750,22750,22750,0
20250221,162300,7529675250,22750,22750,22750,22750,0
20250221,162200,7529675250,22750,22750,22750,22750,0
20250221,162100,7529675250,22750,22750,22750,22750,0
20250221,162000,7529675250,22750,22750,22750,22750,0
20250221,161900,7529675250,22750,22750,22750,22750,0
20250221,161800,7529675250,22750,22750,22750,22750,0
20250221,161700,7529675250,22750,22750,22750,22750,0
20250221,161600,7529675250,22750,22750,22750,22750,0
20250221,161500,7529675250,22750,22750,22750,22750,0
20250221,161400,7529675250,22750,22750,22750,22750,0
20250221,161300,7529675250,22750,22750,22750,22750,0
20250221,161200,7529675250,22750,22750,22750,22750,0
20250221,161100,7529675250,22750,22750,22750,22750,0
20250221,161000,7529675250,22750,22750,22750,22750,0
20250221,160900,7529675250,22750,22750,22750,22750,0
20250221,160800,7529675250,22750,22750,22750,22750,0
20250221,160700,7529675250,22750,22750,22750,22750,0
20250221,160600,7529675250,22750,22750,22750,22750,0
20250221,160500,7529675250,22750,22750,22750,22750,0
20250221,160400,7529675250,22750,22750,22750,22750,0
20250221,160300,7529675250,22750,22750,22750,22750,0
20250221,160200,7529675250,22750,22750,22750,22750,0
20250221,160100,7529675250,22750,22750,22750,22750,0
20250221,160000,7529675250,22750,22750,22750,22750,0
20250221,155900,7529675250,22750,22750,22750,22750,0
20250221,155800,7529675250,22750,22750,22750,22750,0
20250221,155700,7529675250,22750,22750,22750,22750,0
20250221,155600,7529675250,22750,22750,22750,22750,4106
20250221,155500,7529675250,22750,22750,22750,22750,0
20250221,155400,7529675250,22750,22750,22750,22750,0
20250221,155300,7529675250,22750,22750,22750,22750,0
20250221,155200,7529675250,22750,22750,22750,22750,0
20250221,155100,7529675250,22750,22750,22750,22750,0
20250221,155000,7529675250,22750,22750,22750,22750,0
20250221,154900,7529675250,22750,22750,22750,22750,0
20250221,154800,7529675250,22750,22750,22750,22750,0
20250221,154700,7529675250,22750,22750,22750,22750,0
20250221,154600,7529675250,22750,22750,22750,22750,0
20250221,154500,7529675250,22750,22750,22750,22750,0
20250221,154400,7529675250,22750,22750,22750,22750,0
20250221,154300,7529675250,22750,22750,22750,22750,0
20250221,154200,7529675250,22750,22750,22750,22750,0
20250221,154100,7529675250,22750,22750,22750,22750,0
20250221,154000,7529675250,22750,22750,22750,22750,0
20250221,153900,7529675250,22750,22750,22750,22750,0
20250221,153800,7529675250,22750,22750,22750,22750,0
20250221,153700,7529675250,22750,22750,22750,22750,0
20250221,153600,7529675250,22750,22750,22750,22750,0
20250221,153500,7529675250,22750,22750,22750,22750,0
20250221,153400,7529675250,22750,22750,22750,22750,0
20250221,153300,7529675250,22750,22750,22750,22750,0
20250221,153200,7529675250,22750,22750,22750,22750,0
20250221,153100,7529675250,22750,22750,22750,22750,0
20250221,153000,7529675250,22750,22750,22750,22750,4106
20250221,152900,7436263750,22800,22800,22800,22800,0
20250221,152800,7436263750,22800,22800,22800,22800,0
20250221,152700,7436263750,22800,22800,22800,22800,0
20250221,152600,7436263750,22800,22800,22800,22800,0
20250221,152500,7436263750,22800,22800,22800,22800,0
20250221,152400,7436263750,22800,22800,22800,22800,0
20250221,152300,7436263750,22800,22800,22800,22800,0
20250221,152200,7436263750,22800,22800,22800,22800,0
20250221,152100,7436263750,22800,22800,22800,22800,0
20250221,152000,7436263750,22800,22800,22800,22800,0
20250221,151900,7436263750,22800,22750,22850,22750,743
20250221,151800,7419329550,22750,22800,22800,22750,1253
20250221,151700,7390820300,22800,22800,22850,22750,617
20250221,151600,7376763650,22800,22750,22800,22750,509
20250221,151500,7365170000,22750,22800,22800,22750,951
20250221,151400,7343527200,22750,22750,22850,22750,961
20250221,151300,7321654200,22750,22800,22850,22750,699
20250221,151200,7305744250,22800,22750,22800,22750,1949
20250221,151100,7261310700,22750,22800,22800,22750,583
20250221,151000,7248039500,22750,22800,22800,22750,368
20250221,150900,7239663550,22750,22850,22850,22750,609
20250221,150800,7225779900,22800,22800,22850,22750,562
20250221,150700,7212967450,22750,22850,22850,22750,1455
20250221,150600,7179784400,22800,22900,22950,22800,2976
20250221,150500,7111700650,22900,22900,22950,22900,1086
20250221,150400,7086797850,22900,22900,22950,22900,473
20250221,150300,7075948400,22900,22900,23000,22900,2475
20250221,150200,7019114400,22900,22950,23000,22900,4030
20250221,150100,6926576800,22950,23000,23100,22900,5206
20250221,150000,6806756150,23000,22750,23000,22700,4437
20250221,145900,6705195750,22750,22750,22800,22750,855
20250221,145800,6685734000,22800,22850,22850,22750,422
20250221,145700,6676117000,22800,22800,22850,22750,459
20250221,145600,6665663600,22800,22800,22850,22750,528
20250221,145500,6653628550,22800,22800,22850,22750,661
20250221,145400,6638561050,22750,22750,22800,22750,696
20250221,145300,6622717800,22750,22750,22800,22750,515
20250221,145200,6610992800,22750,22800,22850,22750,1096
20250221,145100,6586004150,22800,22750,22850,22750,851
20250221,145000,6566595800,22750,22700,22800,22700,609
20250221,144900,6552732400,22800,22700,22800,22700,789
20250221,144800,6534803000,22700,22700,22800,22700,392
20250221,144700,6525898600,22700,22750,22800,22700,453
20250221,144600,6515594500,22800,22700,22800,22700,519
20250221,144500,6503799350,22750,22800,22800,22700,391
20250221,144400,6494900600,22800,22800,22800,22750,562
20250221,144300,6482107250,22800,22800,22800,22750,623
20250221,144200,6467926750,22800,22850,22900,22800,785
20250221,144100,6450014950,22850,22850,22900,22800,341
20250221,144000,6442216600,22850,22900,22900,22850,485
20250221,143900,6431129800,22850,22850,22900,22800,1185
20250221,143800,6404023700,22850,22850,22900,22800,469
20250221,143700,6393302900,22850,22750,22900,22700,1473
20250221,143600,6359705200,22750,22750,22800,22750,625
20250221,143500,6345483100,22800,22800,22800,22750,387
20250221,143400,6336674050,22800,22800,22800,22700,553
20250221,143300,6324085450,22800,22700,22800,22700,980
20250221,143200,6301768150,22700,22750,22750,22700,485
20250221,143100,6290756800,22750,22700,22750,22700,472
20250221,143000,6280033950,22750,22750,22800,22700,358
20250221,142900,6271882700,22800,22800,22850,22800,1089
20250221,142800,6247019600,22750,22750,22800,22700,1135
20250221,142700,6221168600,22750,22700,22800,22650,2614
20250221,142600,6161785800,22650,22600,22650,22600,1652
20250221,142500,6124386250,22600,22600,22600,22500,1846
20250221,142400,6082832450,22600,22600,22600,22550,890
20250221,142300,6062737950,22650,22550,22650,22550,594
20250221,142200,6049311150,22600,22550,22600,22500,689
20250221,142100,6033779350,22600,22550,22600,22550,243
20250221,142000,6028294550,22600,22550,22600,22550,531
20250221,141900,6016314400,22550,22600,22600,22550,676
20250221,141800,6001062450,22550,22650,22650,22550,249
20250221,141700,5995429250,22600,22550,22600,22550,232
20250221,141600,5990186800,22600,22650,22650,22600,1325
20250221,141500,5960237150,22650,22650,22700,22600,504
20250221,141400,5948819700,22700,22600,22700,22600,1151
20250221,141300,5922754600,22650,22550,22650,22550,414
20250221,141200,5913389400,22600,22600,22650,22550,771
20250221,141100,5895974150,22600,22600,22650,22550,520
20250221,141000,5884215650,22600,22600,22650,22550,572
20250221,140900,5871284200,22550,22600,22600,22550,205
20250221,140800,5866655550,22600,22550,22600,22550,183
20250221,140700,5862524600,22600,22550,22600,22550,307
20250221,140600,5855593350,22600,22600,22600,22550,357
20250221,140500,5847533600,22600,22600,22600,22500,502
20250221,140400,5836201650,22550,22550,22550,22500,233
20250221,140300,5830947650,22550,22550,22600,22500,513
20250221,140200,5819386250,22600,22500,22600,22450,2381
20250221,140100,5765750950,22450,22450,22500,22450,458
20250221,140000,5755463100,22450,22500,22500,22450,754
20250221,135900,5738523100,22500,22450,22550,22450,279
20250221,135800,5732244900,22450,22500,22500,22450,427
20250221,135700,5722645550,22450,22450,22500,22450,319
20250221,135600,5715481550,22450,22450,22500,22400,235
20250221,135500,5710205300,22400,22450,22500,22400,1176
20250221,135400,5683837250,22450,22500,22550,22450,252
20250221,135300,5678164200,22500,22550,22550,22500,189
20250221,135200,5673907400,22500,22550,22550,22500,436
20250221,135100,5664091300,22550,22550,22550,22450,1032
20250221,135000,5640824050,22500,22450,22550,22450,1364
20250221,134900,5610112600,22400,22450,22500,22400,369
20250221,134800,5601829250,22400,22400,22450,22400,169
20250221,134700,5598038100,22400,22400,22450,22400,290
20250221,134600,5591535550,22400,22400,22450,22400,457
20250221,134500,5581292700,22450,22400,22500,22350,1364
20250221,134400,5550779250,22400,22450,22500,22400,324
20250221,134300,5543502650,22500,22450,22500,22400,439
20250221,134200,5533641150,22450,22350,22450,22300,5380
20250221,134100,5413151200,22300,22300,22350,22300,168
20250221,134000,5409402050,22300,22300,22350,22300,249
20250221,133900,5403841100,22300,22350,22350,22300,870
20250221,133800,5384413400,22350,22300,22350,22300,592
20250221,133700,5371207800,22350,22350,22350,22300,1050
20250221,133600,5347766600,22300,22300,22350,22300,477
20250221,133500,5337126600,22350,22350,22350,22300,626
20250221,133400,5323162200,22300,22250,22350,22250,455
20250221,133300,5313013850,22250,22250,22300,22250,564
20250221,133200,5300453000,22300,22250,22350,22250,524
20250221,133100,5288771050,22250,22250,22350,22200,1090
20250221,133000,5264486500,22250,22250,22300,22250,518
20250221,132900,5252954950,22250,22150,22250,22150,885
20250221,132800,5233332300,22200,22200,22250,22150,991
20250221,132700,5211328250,22200,22200,22300,22200,602
20250221,132600,5197960600,22200,22250,22300,22200,986
20250221,132500,5176053900,22250,22250,22250,22200,559
20250221,132400,5163634950,22250,22200,22250,22150,1172
20250221,132300,5137612750,22250,22200,22250,22150,535
20250221,132200,5125733200,22250,22200,22250,22150,3118
20250221,132100,5056530350,22200,22250,22300,22200,1645
20250221,132000,5019934500,22250,22250,22300,22250,476
20250221,131900,5009342800,22250,22400,22400,22250,21229
20250221,131800,4534382700,22400,22450,22450,22400,1017
20250221,131700,4511575650,22400,22400,22450,22400,520
20250221,131600,4499926550,22400,22450,22450,22400,1478
20250221,131500,4466761200,22450,22450,22500,22450,471
20250221,131400,4456187200,22450,22450,22500,22450,445
20250221,131300,4446195100,22450,22450,22500,22450,545
20250221,131200,4433959800,22450,22450,22500,22450,129
20250221,131100,4431063700,22450,22450,22450,22450,620
20250221,131000,4417144700,22450,22450,22500,22450,144
20250221,130900,4413911850,22450,22500,22550,22450,4171
20250221,130800,4320143500,22500,22500,22550,22500,7093
20250221,130700,4160550850,22500,22550,22550,22500,98
20250221,130600,4158345800,22500,22550,22550,22500,114
20250221,130500,4155780750,22550,22500,22550,22500,132
20250221,130400,4152810200,22500,22550,22550,22500,194
20250221,130300,4148445150,22500,22500,22550,22500,747
20250221,130200,4131607850,22500,22500,22550,22500,90
20250221,130100,4129582650,22550,22500,22550,22500,109
20250221,130000,4127129950,22500,22500,22550,22500,128
20250221,125900,4124249900,22500,22550,22550,22500,36
20250221,125800,4123438350,22550,22500,22550,22500,129
20250221,125700,4120534250,22500,22500,22500,22500,85
20250221,125600,4118621750,22550,22500,22550,22500,57
20250221,125500,4117339200,22550,22550,22550,22500,215
20250221,125400,4112498300,22600,22600,22600,22500,551
20250221,125300,4100073550,22600,22550,22600,22500,647
20250221,125200,4085493300,22550,22550,22600,22550,101
20250221,125100,4083215550,22550,22550,22550,22550,241
20250221,125000,4077781000,22550,22600,22600,22550,61
20250221,124900,4076405300,22550,22550,22550,22550,52
20250221,124800,4075232700,22550,22550,22600,22550,92
20250221,124700,4073158050,22550,22550,22600,22550,178
20250221,124600,4069144100,22550,22550,22600,22550,73
20250221,124500,4067497850,22550,22550,22550,22550,214
20250221,124400,4062672150,22550,22600,22600,22550,38
20250221,124300,4061814850,22550,22600,22650,22550,268
20250221,124200,4055759600,22600,22600,22600,22600,396
20250221,124100,4046810000,22650,22600,22650,22600,259
20250221,124000,4040956500,22650,22650,22650,22650,5
20250221,123900,4040843250,22650,22600,22650,22600,164
20250221,123800,4037136700,22600,22650,22650,22600,24
20250221,123700,4036593300,22600,22650,22650,22600,285
20250221,123600,4030152250,22600,22650,22650,22600,241
20250221,123500,4024698800,22600,22650,22700,22600,14
20250221,123400,4024382200,22750,22600,22750,22600,352
20250221,123300,4016401400,22700,22700,22700,22600,471
20250221,123200,4005715250,22700,22650,22700,22650,118
20250221,123100,4003041750,22650,22700,22750,22600,1586
20250221,123000,3966979000,22600,22700,22750,22600,222
20250221,122900,3961943900,22750,22600,22750,22600,1646
20250221,122800,3924670050,22600,22500,22650,22500,918
20250221,122700,3903896650,22600,22550,22600,22500,2267
20250221,122600,3852884650,22650,22650,22650,22550,57
20250221,122500,3851598900,22500,22500,22500,22500,50
20250221,122400,3850473900,22500,22550,22600,22500,190
20250221,122300,3846191050,22600,22500,22650,22500,1447
20250221,122200,3813489900,22600,22550,22600,22500,446
20250221,122100,3803432300,22550,22500,22550,22450,669
20250221,122000,3788354850,22450,22550,22550,22450,108
20250221,121900,3785925000,22500,22500,22500,22450,1451
20250221,121800,3753280000,22500,22500,22550,22500,145
20250221,121700,3750017450,22500,22550,22550,22500,58
20250221,121600,3748712400,22500,22550,22550,22500,5
20250221,121500,3748599850,22500,22500,22500,22450,277
20250221,121400,3742367400,22500,22450,22500,22450,217
20250221,121300,3737494100,22450,22500,22500,22450,1348
20250221,121200,3707166650,22500,22450,22500,22450,77
20250221,121100,3705437950,22450,22450,22500,22450,191
20250221,121000,3701145000,22500,22450,22500,22400,460
20250221,120900,3690830950,22450,22450,22500,22450,148
20250221,120800,3687508250,22450,22400,22500,22400,660
20250221,120700,3672686950,22400,22450,22450,22400,1095
20250221,120600,3648105200,22450,22450,22500,22450,190
20250221,120500,3643839550,22450,22500,22500,22450,109
20250221,120400,3641392400,22500,22450,22500,22450,72
20250221,120300,3639774950,22450,22450,22450,22450,192
20250221,120200,3635464550,22450,22450,22500,22450,1907
20250221,120100,3592652200,22500,22500,22500,22450,97
20250221,120000,3590469900,22450,22500,22500,22450,302
20250221,115900,3583680600,22500,22550,22550,22500,139
20250221,115800,3580550550,22500,22550,22550,22500,304
20250221,115700,3573702950,22550,22500,22550,22500,281
20250221,115600,3567375350,22500,22500,22550,22500,128
20250221,115500,3564491350,22500,22500,22550,22450,231
20250221,115400,3559293800,22550,22500,22550,22450,379
20250221,115300,3550773750,22450,22500,22500,22450,167
20250221,115200,3547021400,22500,22500,22500,22450,148
20250221,115100,3543693450,22500,22500,22550,22450,242
20250221,115000,3538248500,22500,22500,22550,22500,101
20250221,114900,3535975950,22500,22500,22550,22450,246
20250221,114800,3530440700,22550,22550,22550,22550,102
20250221,114700,3528140600,22500,22500,22550,22500,269
20250221,114600,3522083300,22500,22500,22500,22500,156
20250221,114500,3518573300,22450,22500,22550,22450,197
20250221,114400,3514140850,22500,22450,22500,22450,1059
20250221,114300,3490318950,22450,22500,22500,22450,200
20250221,114200,3485823850,22450,22400,22500,22400,102
20250221,114100,3483536550,22450,22500,22500,22450,226
20250221,114000,3478457700,22450,22500,22500,22450,1341
20250221,113900,3448346150,22500,22450,22500,22450,100
20250221,113800,3446098450,22450,22450,22500,22450,271
20250221,113700,3440009350,22500,22450,22500,22400,435
20250221,113600,3430244150,22400,22450,22450,22400,109
20250221,113500,3427799900,22400,22450,22450,22400,183
20250221,113400,3423695500,22400,22450,22450,22400,196
20250221,113300,3419300950,22450,22400,22450,22400,157
20250221,113200,3415778800,22400,22400,22450,22400,236
20250221,113100,3410487150,22400,22400,22450,22400,179
20250221,113000,3406475000,22450,22400,22450,22400,337
20250221,112900,3398909550,22400,22450,22450,22400,247
20250221,112800,3393371150,22450,22450,22450,22400,118
20250221,112700,3390724100,22450,22450,22500,22450,164
20250221,112600,3387039750,22450,22450,22500,22400,251
20250221,112500,3381402350,22450,22500,22500,22450,241
20250221,112400,3375989300,22500,22450,22500,22450,215
20250221,112300,3371159900,22400,22400,22450,22400,269
20250221,112200,3365130100,22450,22450,22450,22450,113
20250221,112100,3362593250,22450,22450,22500,22400,241
20250221,112000,3357185450,22450,22400,22450,22400,207
20250221,111900,3352545950,22450,22450,22450,22400,109
20250221,111800,3350099250,22450,22450,22500,22450,1749
20250221,111700,3310829050,22450,22450,22500,22450,132
20250221,111600,3307862950,22500,22500,22500,22450,255
20250221,111500,3302128000,22500,22500,22500,22450,242
20250221,111400,3296689700,22450,22500,22500,22450,238
20250221,111300,3291342950,22500,22450,22500,22450,122
20250221,111200,3288598250,22550,22550,22550,22500,256
20250221,111100,3282833050,22550,22450,22550,22450,213
20250221,111000,3278044600,22450,22550,22550,22450,301
20250221,110900,3271279300,22500,22500,22550,22500,247
20250221,110800,3265721700,22550,22550,22550,22500,247
20250221,110700,3260158900,22550,22500,22600,22500,201
20250221,110600,3255628700,22500,22550,22550,22500,193
20250221,110500,3251279250,22550,22500,22550,22500,240
20250221,110400,3245873650,22550,22500,22550,22450,700
20250221,110300,3230123050,22500,22500,22500,22450,208
20250221,110200,3225445550,22450,22550,22600,22450,216
20250221,110100,3220585900,22500,22550,22550,22450,451
20250221,110000,3210445150,22550,22500,22550,22500,264
20250221,105900,3204497550,22550,22500,22550,22500,189
20250221,105800,3200242450,22550,22550,22550,22500,114
20250221,105700,3197671950,22550,22500,22550,22500,561
20250221,105600,3185048250,22500,22500,22500,22500,713
20250221,105500,3169005750,22500,22550,22550,22500,272
20250221,105400,3162877900,22550,22500,22550,22500,119
20250221,105300,3160200250,22500,22600,22600,22500,48
20250221,105200,3159117800,22600,22550,22600,22500,285
20250221,105100,3152685100,22550,22550,22600,22550,204
20250221,105000,3148084800,22500,22500,22600,22500,776
20250221,104900,3130566200,22500,22550,22550,22500,319
20250221,104800,3123373700,22500,22550,22550,22500,86
20250221,104700,3121438550,22550,22500,22550,22500,1656
20250221,104600,3084151650,22450,22400,22450,22400,345
20250221,104500,3076412300,22450,22400,22450,22400,982
20250221,104400,3054415300,22450,22400,22450,22400,214
20250221,104300,3049620050,22400,22450,22450,22400,21
20250221,104200,3049148850,22400,22500,22500,22400,56
20250221,104100,3047894350,22400,22450,22500,22400,577
20250221,104000,3034943350,22450,22450,22450,22400,200
20250221,103900,3030457650,22450,22450,22450,22400,912
20250221,103800,3010022500,22500,22450,22500,22450,474
20250221,103700,2999381150,22450,22450,22500,22450,130
20250221,103600,2996462550,22450,22500,22500,22450,65
20250221,103500,2995003200,22450,22450,22450,22450,443
20250221,103400,2985057850,22450,22500,22500,22450,35
20250221,103300,2984270500,22450,22450,22500,22450,620
20250221,103200,2970351200,22450,22500,22500,22450,11714
20250221,103100,2706804000,22500,22550,22550,22500,352
20250221,103000,2698883900,22550,22550,22550,22500,306
20250221,102900,2691987450,22500,22550,22550,22500,168
20250221,102800,2688205800,22550,22500,22550,22500,730
20250221,102700,2671773800,22550,22500,22550,22500,193
20250221,102600,2667427400,22550,22500,22550,22500,289
20250221,102500,2660922400,22500,22550,22550,22500,90
20250221,102400,2658893650,22550,22500,22550,22500,91
20250221,102300,2656844450,22550,22550,22550,22500,117
20250221,102200,2654208450,22550,22550,22550,22500,260
20250221,102100,2648356500,22500,22550,22550,22500,220
20250221,102000,2643396200,22500,22550,22550,22500,303
20250221,101900,2636575500,22550,22550,22550,22500,433
20250221,101800,2626820850,22550,22550,22600,22500,2835
20250221,101700,2562897700,22600,22550,22600,22550,163
20250221,101600,2559217600,22550,22600,22600,22550,217
20250221,101500,2554321650,22550,22550,22600,22550,131
20250221,101400,2551365700,22600,22600,22600,22550,148
20250221,101300,2548026200,22550,22600,22600,22550,1031
20250221,101200,2524740750,22600,22650,22650,22600,62
20250221,101100,2523338750,22550,22650,22650,22550,201
20250221,101000,2518795100,22600,22600,22650,22550,1171
20250221,100900,2492328150,22550,22600,22600,22550,307
20250221,100800,2485402700,22550,22550,22600,22550,2061
20250221,100700,2438902550,22600,22600,22600,22550,273
20250221,100600,2432738550,22600,22550,22600,22550,540
20250221,100500,2420547250,22550,22600,22600,22500,1270
20250221,100400,2391942700,22550,22500,22600,22500,258
20250221,100300,2386132400,22500,22550,22600,22500,221
20250221,100200,2381145150,22550,22550,22600,22500,2121
20250221,100100,2333299800,22550,22550,22550,22500,408
20250221,100000,2324103000,22500,22550,22550,22500,459
20250221,095900,2313763950,22550,22550,22600,22500,640
20250221,095800,2299337200,22550,22550,22600,22500,1350
20250221,095700,2268884700,22550,22500,22600,22500,460
20250221,095600,2258511950,22550,22500,22550,22500,1448
20250221,095500,2225863750,22550,22450,22550,22450,195
20250221,095400,2221476550,22450,22350,22500,22350,1845
20250221,095300,2180065650,22450,22300,22450,22300,182
20250221,095200,2175987600,22300,22350,22400,22300,1842
20250221,095100,2134785550,22350,22350,22350,22100,13604
20250221,095000,1833215950,22350,22300,22400,22300,452
20250221,094900,1823112800,22300,22250,22350,22250,689
20250221,094800,1807746250,22250,22250,22300,22250,131
20250221,094700,1804831050,22250,22300,22350,22250,1280
20250221,094600,1776280450,22300,22250,22300,22150,6066
20250221,094500,1641550350,22250,22250,22300,22250,862
20250221,094400,1622370450,22250,22250,22300,22250,2717
20250221,094300,1561916200,22300,22300,22350,22250,319
20250221,094200,1554805150,22300,22400,22400,22300,3927
20250221,094100,1467138000,22350,22400,22400,22350,397
20250221,094000,1458263300,22400,22400,22450,22400,2538
20250221,093900,1401409300,22400,22500,22500,22400,717
20250221,093800,1385297550,22500,22400,22500,22400,326
20250221,093700,1377989750,22400,22450,22500,22400,280
20250221,093600,1371702900,22400,22450,22450,22400,272
20250221,093500,1365604700,22400,22400,22500,22400,375
20250221,093400,1357203950,22400,22400,22500,22350,377
20250221,093300,1348765600,22400,22400,22500,22400,154
20250221,093200,1345311600,22400,22400,22450,22350,2173
20250221,093100,1296738700,22400,22450,22450,22400,2103
20250221,093000,1249596450,22450,22500,22500,22450,716
20250221,092900,1233502650,22500,22350,22500,22350,1469
20250221,092800,1200501600,22400,22400,22400,22350,266
20250221,092700,1194546600,22400,22350,22400,22300,558
20250221,092600,1182068500,22350,22350,22400,22300,1191
20250221,092500,1155457450,22350,22200,22400,22200,554
20250221,092400,1143098250,22200,22400,22450,22100,6891
20250221,092300,989791650,22400,22600,22600,22400,5423
20250221,092200,867782500,22600,22650,22650,22600,616
20250221,092100,853859650,22650,22600,22700,22600,468
20250221,092000,843264550,22650,22550,22700,22550,979
20250221,091900,821151450,22650,22600,22650,22550,658
20250221,091800,806287250,22600,22700,22700,22550,4680
20250221,091700,700324800,22750,22750,22750,22750,922
20250221,091600,679349300,22750,22850,22850,22750,2013
20250221,091500,633494050,22850,22850,22900,22800,2354
20250221,091400,579753850,22850,22850,22900,22800,658
20250221,091300,564745900,22850,22950,22950,22850,1589
20250221,091200,528408150,23000,22900,23050,22900,426
20250221,091100,518639550,22900,22950,23100,22900,511
20250221,091000,506933450,22900,22900,22900,22800,1649
20250221,090900,469221300,22900,23100,23150,22900,2654
20250221,090800,408257750,23150,23000,23150,23000,3004
20250221,090700,338949700,23100,23050,23100,23050,20
20250221,090600,338488600,23000,23000,23100,23000,300
20250221,090500,331588400,23000,23100,23100,23000,518
20250221,090400,319646150,23100,22950,23100,22900,2118
20250221,090300,271031800,22950,23000,23000,22900,1961
20250221,090200,226029050,23100,23100,23100,22950,2179
20250221,090100,175831200,23100,23200,23250,23050,3373
20250221,090000,97696300,23200,23250,23350,23200,4040
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 192600 7529675250 22750 22750 22750 22750 4106
3 20250221 192500 7529675250 22750 22750 22750 22750 0
4 20250221 192400 7529675250 22750 22750 22750 22750 0
5 20250221 192300 7529675250 22750 22750 22750 22750 0
6 20250221 192200 7529675250 22750 22750 22750 22750 0
7 20250221 192100 7529675250 22750 22750 22750 22750 0
8 20250221 192000 7529675250 22750 22750 22750 22750 0
9 20250221 191900 7529675250 22750 22750 22750 22750 0
10 20250221 191800 7529675250 22750 22750 22750 22750 0
11 20250221 191700 7529675250 22750 22750 22750 22750 0
12 20250221 191600 7529675250 22750 22750 22750 22750 0
13 20250221 191500 7529675250 22750 22750 22750 22750 0
14 20250221 191400 7529675250 22750 22750 22750 22750 0
15 20250221 191300 7529675250 22750 22750 22750 22750 0
16 20250221 191200 7529675250 22750 22750 22750 22750 0
17 20250221 191100 7529675250 22750 22750 22750 22750 0
18 20250221 191000 7529675250 22750 22750 22750 22750 0
19 20250221 190900 7529675250 22750 22750 22750 22750 0
20 20250221 190800 7529675250 22750 22750 22750 22750 0
21 20250221 190700 7529675250 22750 22750 22750 22750 0
22 20250221 190600 7529675250 22750 22750 22750 22750 0
23 20250221 190500 7529675250 22750 22750 22750 22750 0
24 20250221 190400 7529675250 22750 22750 22750 22750 0
25 20250221 190300 7529675250 22750 22750 22750 22750 0
26 20250221 190200 7529675250 22750 22750 22750 22750 0
27 20250221 190100 7529675250 22750 22750 22750 22750 0
28 20250221 190000 7529675250 22750 22750 22750 22750 0
29 20250221 185900 7529675250 22750 22750 22750 22750 0
30 20250221 185800 7529675250 22750 22750 22750 22750 0
31 20250221 185700 7529675250 22750 22750 22750 22750 0
32 20250221 185600 7529675250 22750 22750 22750 22750 4106
33 20250221 185500 7529675250 22750 22750 22750 22750 0
34 20250221 185400 7529675250 22750 22750 22750 22750 0
35 20250221 185300 7529675250 22750 22750 22750 22750 0
36 20250221 185200 7529675250 22750 22750 22750 22750 0
37 20250221 185100 7529675250 22750 22750 22750 22750 0
38 20250221 185000 7529675250 22750 22750 22750 22750 0
39 20250221 184900 7529675250 22750 22750 22750 22750 0
40 20250221 184800 7529675250 22750 22750 22750 22750 0
41 20250221 184700 7529675250 22750 22750 22750 22750 0
42 20250221 184600 7529675250 22750 22750 22750 22750 0
43 20250221 184500 7529675250 22750 22750 22750 22750 0
44 20250221 184400 7529675250 22750 22750 22750 22750 0
45 20250221 184300 7529675250 22750 22750 22750 22750 0
46 20250221 184200 7529675250 22750 22750 22750 22750 0
47 20250221 184100 7529675250 22750 22750 22750 22750 0
48 20250221 184000 7529675250 22750 22750 22750 22750 0
49 20250221 183900 7529675250 22750 22750 22750 22750 0
50 20250221 183800 7529675250 22750 22750 22750 22750 0
51 20250221 183700 7529675250 22750 22750 22750 22750 0
52 20250221 183600 7529675250 22750 22750 22750 22750 0
53 20250221 183500 7529675250 22750 22750 22750 22750 0
54 20250221 183400 7529675250 22750 22750 22750 22750 0
55 20250221 183300 7529675250 22750 22750 22750 22750 0
56 20250221 183200 7529675250 22750 22750 22750 22750 0
57 20250221 183100 7529675250 22750 22750 22750 22750 0
58 20250221 183000 7529675250 22750 22750 22750 22750 0
59 20250221 182900 7529675250 22750 22750 22750 22750 0
60 20250221 182800 7529675250 22750 22750 22750 22750 0
61 20250221 182700 7529675250 22750 22750 22750 22750 0
62 20250221 182600 7529675250 22750 22750 22750 22750 4106
63 20250221 182500 7529675250 22750 22750 22750 22750 0
64 20250221 182400 7529675250 22750 22750 22750 22750 0
65 20250221 182300 7529675250 22750 22750 22750 22750 0
66 20250221 182200 7529675250 22750 22750 22750 22750 0
67 20250221 182100 7529675250 22750 22750 22750 22750 0
68 20250221 182000 7529675250 22750 22750 22750 22750 0
69 20250221 181900 7529675250 22750 22750 22750 22750 0
70 20250221 181800 7529675250 22750 22750 22750 22750 0
71 20250221 181700 7529675250 22750 22750 22750 22750 0
72 20250221 181600 7529675250 22750 22750 22750 22750 0
73 20250221 181500 7529675250 22750 22750 22750 22750 0
74 20250221 181400 7529675250 22750 22750 22750 22750 0
75 20250221 181300 7529675250 22750 22750 22750 22750 0
76 20250221 181200 7529675250 22750 22750 22750 22750 0
77 20250221 181100 7529675250 22750 22750 22750 22750 0
78 20250221 181000 7529675250 22750 22750 22750 22750 0
79 20250221 180900 7529675250 22750 22750 22750 22750 0
80 20250221 180800 7529675250 22750 22750 22750 22750 0
81 20250221 180700 7529675250 22750 22750 22750 22750 0
82 20250221 180600 7529675250 22750 22750 22750 22750 0
83 20250221 180500 7529675250 22750 22750 22750 22750 0
84 20250221 180400 7529675250 22750 22750 22750 22750 0
85 20250221 180300 7529675250 22750 22750 22750 22750 0
86 20250221 180200 7529675250 22750 22750 22750 22750 0
87 20250221 180100 7529675250 22750 22750 22750 22750 0
88 20250221 180000 7529675250 22750 22750 22750 22750 0
89 20250221 175900 7529675250 22750 22750 22750 22750 0
90 20250221 175800 7529675250 22750 22750 22750 22750 0
91 20250221 175700 7529675250 22750 22750 22750 22750 0
92 20250221 175600 7529675250 22750 22750 22750 22750 4106
93 20250221 175500 7529675250 22750 22750 22750 22750 0
94 20250221 175400 7529675250 22750 22750 22750 22750 0
95 20250221 175300 7529675250 22750 22750 22750 22750 0
96 20250221 175200 7529675250 22750 22750 22750 22750 0
97 20250221 175100 7529675250 22750 22750 22750 22750 0
98 20250221 175000 7529675250 22750 22750 22750 22750 0
99 20250221 174900 7529675250 22750 22750 22750 22750 0
100 20250221 174800 7529675250 22750 22750 22750 22750 0
101 20250221 174700 7529675250 22750 22750 22750 22750 0
102 20250221 174600 7529675250 22750 22750 22750 22750 0
103 20250221 174500 7529675250 22750 22750 22750 22750 0
104 20250221 174400 7529675250 22750 22750 22750 22750 0
105 20250221 174300 7529675250 22750 22750 22750 22750 0
106 20250221 174200 7529675250 22750 22750 22750 22750 0
107 20250221 174100 7529675250 22750 22750 22750 22750 0
108 20250221 174000 7529675250 22750 22750 22750 22750 0
109 20250221 173900 7529675250 22750 22750 22750 22750 0
110 20250221 173800 7529675250 22750 22750 22750 22750 0
111 20250221 173700 7529675250 22750 22750 22750 22750 0
112 20250221 173600 7529675250 22750 22750 22750 22750 0
113 20250221 173500 7529675250 22750 22750 22750 22750 0
114 20250221 173400 7529675250 22750 22750 22750 22750 0
115 20250221 173300 7529675250 22750 22750 22750 22750 0
116 20250221 173200 7529675250 22750 22750 22750 22750 0
117 20250221 173100 7529675250 22750 22750 22750 22750 0
118 20250221 173000 7529675250 22750 22750 22750 22750 0
119 20250221 172900 7529675250 22750 22750 22750 22750 0
120 20250221 172800 7529675250 22750 22750 22750 22750 0
121 20250221 172700 7529675250 22750 22750 22750 22750 0
122 20250221 172600 7529675250 22750 22750 22750 22750 4106
123 20250221 172500 7529675250 22750 22750 22750 22750 0
124 20250221 172400 7529675250 22750 22750 22750 22750 0
125 20250221 172300 7529675250 22750 22750 22750 22750 0
126 20250221 172200 7529675250 22750 22750 22750 22750 0
127 20250221 172100 7529675250 22750 22750 22750 22750 0
128 20250221 172000 7529675250 22750 22750 22750 22750 0
129 20250221 171900 7529675250 22750 22750 22750 22750 0
130 20250221 171800 7529675250 22750 22750 22750 22750 0
131 20250221 171700 7529675250 22750 22750 22750 22750 0
132 20250221 171600 7529675250 22750 22750 22750 22750 0
133 20250221 171500 7529675250 22750 22750 22750 22750 0
134 20250221 171400 7529675250 22750 22750 22750 22750 0
135 20250221 171300 7529675250 22750 22750 22750 22750 0
136 20250221 171200 7529675250 22750 22750 22750 22750 0
137 20250221 171100 7529675250 22750 22750 22750 22750 0
138 20250221 171000 7529675250 22750 22750 22750 22750 0
139 20250221 170900 7529675250 22750 22750 22750 22750 0
140 20250221 170800 7529675250 22750 22750 22750 22750 0
141 20250221 170700 7529675250 22750 22750 22750 22750 0
142 20250221 170600 7529675250 22750 22750 22750 22750 0
143 20250221 170500 7529675250 22750 22750 22750 22750 0
144 20250221 170400 7529675250 22750 22750 22750 22750 0
145 20250221 170300 7529675250 22750 22750 22750 22750 0
146 20250221 170200 7529675250 22750 22750 22750 22750 0
147 20250221 170100 7529675250 22750 22750 22750 22750 0
148 20250221 170000 7529675250 22750 22750 22750 22750 0
149 20250221 165900 7529675250 22750 22750 22750 22750 0
150 20250221 165800 7529675250 22750 22750 22750 22750 0
151 20250221 165700 7529675250 22750 22750 22750 22750 0
152 20250221 165600 7529675250 22750 22750 22750 22750 4106
153 20250221 165500 7529675250 22750 22750 22750 22750 0
154 20250221 165400 7529675250 22750 22750 22750 22750 0
155 20250221 165300 7529675250 22750 22750 22750 22750 0
156 20250221 165200 7529675250 22750 22750 22750 22750 0
157 20250221 165100 7529675250 22750 22750 22750 22750 0
158 20250221 165000 7529675250 22750 22750 22750 22750 0
159 20250221 164900 7529675250 22750 22750 22750 22750 0
160 20250221 164800 7529675250 22750 22750 22750 22750 0
161 20250221 164700 7529675250 22750 22750 22750 22750 0
162 20250221 164600 7529675250 22750 22750 22750 22750 0
163 20250221 164500 7529675250 22750 22750 22750 22750 0
164 20250221 164400 7529675250 22750 22750 22750 22750 0
165 20250221 164300 7529675250 22750 22750 22750 22750 0
166 20250221 164200 7529675250 22750 22750 22750 22750 0
167 20250221 164100 7529675250 22750 22750 22750 22750 0
168 20250221 164000 7529675250 22750 22750 22750 22750 0
169 20250221 163900 7529675250 22750 22750 22750 22750 0
170 20250221 163800 7529675250 22750 22750 22750 22750 0
171 20250221 163700 7529675250 22750 22750 22750 22750 0
172 20250221 163600 7529675250 22750 22750 22750 22750 0
173 20250221 163500 7529675250 22750 22750 22750 22750 0
174 20250221 163400 7529675250 22750 22750 22750 22750 0
175 20250221 163300 7529675250 22750 22750 22750 22750 0
176 20250221 163200 7529675250 22750 22750 22750 22750 0
177 20250221 163100 7529675250 22750 22750 22750 22750 0
178 20250221 163000 7529675250 22750 22750 22750 22750 0
179 20250221 162900 7529675250 22750 22750 22750 22750 0
180 20250221 162800 7529675250 22750 22750 22750 22750 0
181 20250221 162700 7529675250 22750 22750 22750 22750 0
182 20250221 162600 7529675250 22750 22750 22750 22750 4106
183 20250221 162500 7529675250 22750 22750 22750 22750 0
184 20250221 162400 7529675250 22750 22750 22750 22750 0
185 20250221 162300 7529675250 22750 22750 22750 22750 0
186 20250221 162200 7529675250 22750 22750 22750 22750 0
187 20250221 162100 7529675250 22750 22750 22750 22750 0
188 20250221 162000 7529675250 22750 22750 22750 22750 0
189 20250221 161900 7529675250 22750 22750 22750 22750 0
190 20250221 161800 7529675250 22750 22750 22750 22750 0
191 20250221 161700 7529675250 22750 22750 22750 22750 0
192 20250221 161600 7529675250 22750 22750 22750 22750 0
193 20250221 161500 7529675250 22750 22750 22750 22750 0
194 20250221 161400 7529675250 22750 22750 22750 22750 0
195 20250221 161300 7529675250 22750 22750 22750 22750 0
196 20250221 161200 7529675250 22750 22750 22750 22750 0
197 20250221 161100 7529675250 22750 22750 22750 22750 0
198 20250221 161000 7529675250 22750 22750 22750 22750 0
199 20250221 160900 7529675250 22750 22750 22750 22750 0
200 20250221 160800 7529675250 22750 22750 22750 22750 0
201 20250221 160700 7529675250 22750 22750 22750 22750 0
202 20250221 160600 7529675250 22750 22750 22750 22750 0
203 20250221 160500 7529675250 22750 22750 22750 22750 0
204 20250221 160400 7529675250 22750 22750 22750 22750 0
205 20250221 160300 7529675250 22750 22750 22750 22750 0
206 20250221 160200 7529675250 22750 22750 22750 22750 0
207 20250221 160100 7529675250 22750 22750 22750 22750 0
208 20250221 160000 7529675250 22750 22750 22750 22750 0
209 20250221 155900 7529675250 22750 22750 22750 22750 0
210 20250221 155800 7529675250 22750 22750 22750 22750 0
211 20250221 155700 7529675250 22750 22750 22750 22750 0
212 20250221 155600 7529675250 22750 22750 22750 22750 4106
213 20250221 155500 7529675250 22750 22750 22750 22750 0
214 20250221 155400 7529675250 22750 22750 22750 22750 0
215 20250221 155300 7529675250 22750 22750 22750 22750 0
216 20250221 155200 7529675250 22750 22750 22750 22750 0
217 20250221 155100 7529675250 22750 22750 22750 22750 0
218 20250221 155000 7529675250 22750 22750 22750 22750 0
219 20250221 154900 7529675250 22750 22750 22750 22750 0
220 20250221 154800 7529675250 22750 22750 22750 22750 0
221 20250221 154700 7529675250 22750 22750 22750 22750 0
222 20250221 154600 7529675250 22750 22750 22750 22750 0
223 20250221 154500 7529675250 22750 22750 22750 22750 0
224 20250221 154400 7529675250 22750 22750 22750 22750 0
225 20250221 154300 7529675250 22750 22750 22750 22750 0
226 20250221 154200 7529675250 22750 22750 22750 22750 0
227 20250221 154100 7529675250 22750 22750 22750 22750 0
228 20250221 154000 7529675250 22750 22750 22750 22750 0
229 20250221 153900 7529675250 22750 22750 22750 22750 0
230 20250221 153800 7529675250 22750 22750 22750 22750 0
231 20250221 153700 7529675250 22750 22750 22750 22750 0
232 20250221 153600 7529675250 22750 22750 22750 22750 0
233 20250221 153500 7529675250 22750 22750 22750 22750 0
234 20250221 153400 7529675250 22750 22750 22750 22750 0
235 20250221 153300 7529675250 22750 22750 22750 22750 0
236 20250221 153200 7529675250 22750 22750 22750 22750 0
237 20250221 153100 7529675250 22750 22750 22750 22750 0
238 20250221 153000 7529675250 22750 22750 22750 22750 4106
239 20250221 152900 7436263750 22800 22800 22800 22800 0
240 20250221 152800 7436263750 22800 22800 22800 22800 0
241 20250221 152700 7436263750 22800 22800 22800 22800 0
242 20250221 152600 7436263750 22800 22800 22800 22800 0
243 20250221 152500 7436263750 22800 22800 22800 22800 0
244 20250221 152400 7436263750 22800 22800 22800 22800 0
245 20250221 152300 7436263750 22800 22800 22800 22800 0
246 20250221 152200 7436263750 22800 22800 22800 22800 0
247 20250221 152100 7436263750 22800 22800 22800 22800 0
248 20250221 152000 7436263750 22800 22800 22800 22800 0
249 20250221 151900 7436263750 22800 22750 22850 22750 743
250 20250221 151800 7419329550 22750 22800 22800 22750 1253
251 20250221 151700 7390820300 22800 22800 22850 22750 617
252 20250221 151600 7376763650 22800 22750 22800 22750 509
253 20250221 151500 7365170000 22750 22800 22800 22750 951
254 20250221 151400 7343527200 22750 22750 22850 22750 961
255 20250221 151300 7321654200 22750 22800 22850 22750 699
256 20250221 151200 7305744250 22800 22750 22800 22750 1949
257 20250221 151100 7261310700 22750 22800 22800 22750 583
258 20250221 151000 7248039500 22750 22800 22800 22750 368
259 20250221 150900 7239663550 22750 22850 22850 22750 609
260 20250221 150800 7225779900 22800 22800 22850 22750 562
261 20250221 150700 7212967450 22750 22850 22850 22750 1455
262 20250221 150600 7179784400 22800 22900 22950 22800 2976
263 20250221 150500 7111700650 22900 22900 22950 22900 1086
264 20250221 150400 7086797850 22900 22900 22950 22900 473
265 20250221 150300 7075948400 22900 22900 23000 22900 2475
266 20250221 150200 7019114400 22900 22950 23000 22900 4030
267 20250221 150100 6926576800 22950 23000 23100 22900 5206
268 20250221 150000 6806756150 23000 22750 23000 22700 4437
269 20250221 145900 6705195750 22750 22750 22800 22750 855
270 20250221 145800 6685734000 22800 22850 22850 22750 422
271 20250221 145700 6676117000 22800 22800 22850 22750 459
272 20250221 145600 6665663600 22800 22800 22850 22750 528
273 20250221 145500 6653628550 22800 22800 22850 22750 661
274 20250221 145400 6638561050 22750 22750 22800 22750 696
275 20250221 145300 6622717800 22750 22750 22800 22750 515
276 20250221 145200 6610992800 22750 22800 22850 22750 1096
277 20250221 145100 6586004150 22800 22750 22850 22750 851
278 20250221 145000 6566595800 22750 22700 22800 22700 609
279 20250221 144900 6552732400 22800 22700 22800 22700 789
280 20250221 144800 6534803000 22700 22700 22800 22700 392
281 20250221 144700 6525898600 22700 22750 22800 22700 453
282 20250221 144600 6515594500 22800 22700 22800 22700 519
283 20250221 144500 6503799350 22750 22800 22800 22700 391
284 20250221 144400 6494900600 22800 22800 22800 22750 562
285 20250221 144300 6482107250 22800 22800 22800 22750 623
286 20250221 144200 6467926750 22800 22850 22900 22800 785
287 20250221 144100 6450014950 22850 22850 22900 22800 341
288 20250221 144000 6442216600 22850 22900 22900 22850 485
289 20250221 143900 6431129800 22850 22850 22900 22800 1185
290 20250221 143800 6404023700 22850 22850 22900 22800 469
291 20250221 143700 6393302900 22850 22750 22900 22700 1473
292 20250221 143600 6359705200 22750 22750 22800 22750 625
293 20250221 143500 6345483100 22800 22800 22800 22750 387
294 20250221 143400 6336674050 22800 22800 22800 22700 553
295 20250221 143300 6324085450 22800 22700 22800 22700 980
296 20250221 143200 6301768150 22700 22750 22750 22700 485
297 20250221 143100 6290756800 22750 22700 22750 22700 472
298 20250221 143000 6280033950 22750 22750 22800 22700 358
299 20250221 142900 6271882700 22800 22800 22850 22800 1089
300 20250221 142800 6247019600 22750 22750 22800 22700 1135
301 20250221 142700 6221168600 22750 22700 22800 22650 2614
302 20250221 142600 6161785800 22650 22600 22650 22600 1652
303 20250221 142500 6124386250 22600 22600 22600 22500 1846
304 20250221 142400 6082832450 22600 22600 22600 22550 890
305 20250221 142300 6062737950 22650 22550 22650 22550 594
306 20250221 142200 6049311150 22600 22550 22600 22500 689
307 20250221 142100 6033779350 22600 22550 22600 22550 243
308 20250221 142000 6028294550 22600 22550 22600 22550 531
309 20250221 141900 6016314400 22550 22600 22600 22550 676
310 20250221 141800 6001062450 22550 22650 22650 22550 249
311 20250221 141700 5995429250 22600 22550 22600 22550 232
312 20250221 141600 5990186800 22600 22650 22650 22600 1325
313 20250221 141500 5960237150 22650 22650 22700 22600 504
314 20250221 141400 5948819700 22700 22600 22700 22600 1151
315 20250221 141300 5922754600 22650 22550 22650 22550 414
316 20250221 141200 5913389400 22600 22600 22650 22550 771
317 20250221 141100 5895974150 22600 22600 22650 22550 520
318 20250221 141000 5884215650 22600 22600 22650 22550 572
319 20250221 140900 5871284200 22550 22600 22600 22550 205
320 20250221 140800 5866655550 22600 22550 22600 22550 183
321 20250221 140700 5862524600 22600 22550 22600 22550 307
322 20250221 140600 5855593350 22600 22600 22600 22550 357
323 20250221 140500 5847533600 22600 22600 22600 22500 502
324 20250221 140400 5836201650 22550 22550 22550 22500 233
325 20250221 140300 5830947650 22550 22550 22600 22500 513
326 20250221 140200 5819386250 22600 22500 22600 22450 2381
327 20250221 140100 5765750950 22450 22450 22500 22450 458
328 20250221 140000 5755463100 22450 22500 22500 22450 754
329 20250221 135900 5738523100 22500 22450 22550 22450 279
330 20250221 135800 5732244900 22450 22500 22500 22450 427
331 20250221 135700 5722645550 22450 22450 22500 22450 319
332 20250221 135600 5715481550 22450 22450 22500 22400 235
333 20250221 135500 5710205300 22400 22450 22500 22400 1176
334 20250221 135400 5683837250 22450 22500 22550 22450 252
335 20250221 135300 5678164200 22500 22550 22550 22500 189
336 20250221 135200 5673907400 22500 22550 22550 22500 436
337 20250221 135100 5664091300 22550 22550 22550 22450 1032
338 20250221 135000 5640824050 22500 22450 22550 22450 1364
339 20250221 134900 5610112600 22400 22450 22500 22400 369
340 20250221 134800 5601829250 22400 22400 22450 22400 169
341 20250221 134700 5598038100 22400 22400 22450 22400 290
342 20250221 134600 5591535550 22400 22400 22450 22400 457
343 20250221 134500 5581292700 22450 22400 22500 22350 1364
344 20250221 134400 5550779250 22400 22450 22500 22400 324
345 20250221 134300 5543502650 22500 22450 22500 22400 439
346 20250221 134200 5533641150 22450 22350 22450 22300 5380
347 20250221 134100 5413151200 22300 22300 22350 22300 168
348 20250221 134000 5409402050 22300 22300 22350 22300 249
349 20250221 133900 5403841100 22300 22350 22350 22300 870
350 20250221 133800 5384413400 22350 22300 22350 22300 592
351 20250221 133700 5371207800 22350 22350 22350 22300 1050
352 20250221 133600 5347766600 22300 22300 22350 22300 477
353 20250221 133500 5337126600 22350 22350 22350 22300 626
354 20250221 133400 5323162200 22300 22250 22350 22250 455
355 20250221 133300 5313013850 22250 22250 22300 22250 564
356 20250221 133200 5300453000 22300 22250 22350 22250 524
357 20250221 133100 5288771050 22250 22250 22350 22200 1090
358 20250221 133000 5264486500 22250 22250 22300 22250 518
359 20250221 132900 5252954950 22250 22150 22250 22150 885
360 20250221 132800 5233332300 22200 22200 22250 22150 991
361 20250221 132700 5211328250 22200 22200 22300 22200 602
362 20250221 132600 5197960600 22200 22250 22300 22200 986
363 20250221 132500 5176053900 22250 22250 22250 22200 559
364 20250221 132400 5163634950 22250 22200 22250 22150 1172
365 20250221 132300 5137612750 22250 22200 22250 22150 535
366 20250221 132200 5125733200 22250 22200 22250 22150 3118
367 20250221 132100 5056530350 22200 22250 22300 22200 1645
368 20250221 132000 5019934500 22250 22250 22300 22250 476
369 20250221 131900 5009342800 22250 22400 22400 22250 21229
370 20250221 131800 4534382700 22400 22450 22450 22400 1017
371 20250221 131700 4511575650 22400 22400 22450 22400 520
372 20250221 131600 4499926550 22400 22450 22450 22400 1478
373 20250221 131500 4466761200 22450 22450 22500 22450 471
374 20250221 131400 4456187200 22450 22450 22500 22450 445
375 20250221 131300 4446195100 22450 22450 22500 22450 545
376 20250221 131200 4433959800 22450 22450 22500 22450 129
377 20250221 131100 4431063700 22450 22450 22450 22450 620
378 20250221 131000 4417144700 22450 22450 22500 22450 144
379 20250221 130900 4413911850 22450 22500 22550 22450 4171
380 20250221 130800 4320143500 22500 22500 22550 22500 7093
381 20250221 130700 4160550850 22500 22550 22550 22500 98
382 20250221 130600 4158345800 22500 22550 22550 22500 114
383 20250221 130500 4155780750 22550 22500 22550 22500 132
384 20250221 130400 4152810200 22500 22550 22550 22500 194
385 20250221 130300 4148445150 22500 22500 22550 22500 747
386 20250221 130200 4131607850 22500 22500 22550 22500 90
387 20250221 130100 4129582650 22550 22500 22550 22500 109
388 20250221 130000 4127129950 22500 22500 22550 22500 128
389 20250221 125900 4124249900 22500 22550 22550 22500 36
390 20250221 125800 4123438350 22550 22500 22550 22500 129
391 20250221 125700 4120534250 22500 22500 22500 22500 85
392 20250221 125600 4118621750 22550 22500 22550 22500 57
393 20250221 125500 4117339200 22550 22550 22550 22500 215
394 20250221 125400 4112498300 22600 22600 22600 22500 551
395 20250221 125300 4100073550 22600 22550 22600 22500 647
396 20250221 125200 4085493300 22550 22550 22600 22550 101
397 20250221 125100 4083215550 22550 22550 22550 22550 241
398 20250221 125000 4077781000 22550 22600 22600 22550 61
399 20250221 124900 4076405300 22550 22550 22550 22550 52
400 20250221 124800 4075232700 22550 22550 22600 22550 92
401 20250221 124700 4073158050 22550 22550 22600 22550 178
402 20250221 124600 4069144100 22550 22550 22600 22550 73
403 20250221 124500 4067497850 22550 22550 22550 22550 214
404 20250221 124400 4062672150 22550 22600 22600 22550 38
405 20250221 124300 4061814850 22550 22600 22650 22550 268
406 20250221 124200 4055759600 22600 22600 22600 22600 396
407 20250221 124100 4046810000 22650 22600 22650 22600 259
408 20250221 124000 4040956500 22650 22650 22650 22650 5
409 20250221 123900 4040843250 22650 22600 22650 22600 164
410 20250221 123800 4037136700 22600 22650 22650 22600 24
411 20250221 123700 4036593300 22600 22650 22650 22600 285
412 20250221 123600 4030152250 22600 22650 22650 22600 241
413 20250221 123500 4024698800 22600 22650 22700 22600 14
414 20250221 123400 4024382200 22750 22600 22750 22600 352
415 20250221 123300 4016401400 22700 22700 22700 22600 471
416 20250221 123200 4005715250 22700 22650 22700 22650 118
417 20250221 123100 4003041750 22650 22700 22750 22600 1586
418 20250221 123000 3966979000 22600 22700 22750 22600 222
419 20250221 122900 3961943900 22750 22600 22750 22600 1646
420 20250221 122800 3924670050 22600 22500 22650 22500 918
421 20250221 122700 3903896650 22600 22550 22600 22500 2267
422 20250221 122600 3852884650 22650 22650 22650 22550 57
423 20250221 122500 3851598900 22500 22500 22500 22500 50
424 20250221 122400 3850473900 22500 22550 22600 22500 190
425 20250221 122300 3846191050 22600 22500 22650 22500 1447
426 20250221 122200 3813489900 22600 22550 22600 22500 446
427 20250221 122100 3803432300 22550 22500 22550 22450 669
428 20250221 122000 3788354850 22450 22550 22550 22450 108
429 20250221 121900 3785925000 22500 22500 22500 22450 1451
430 20250221 121800 3753280000 22500 22500 22550 22500 145
431 20250221 121700 3750017450 22500 22550 22550 22500 58
432 20250221 121600 3748712400 22500 22550 22550 22500 5
433 20250221 121500 3748599850 22500 22500 22500 22450 277
434 20250221 121400 3742367400 22500 22450 22500 22450 217
435 20250221 121300 3737494100 22450 22500 22500 22450 1348
436 20250221 121200 3707166650 22500 22450 22500 22450 77
437 20250221 121100 3705437950 22450 22450 22500 22450 191
438 20250221 121000 3701145000 22500 22450 22500 22400 460
439 20250221 120900 3690830950 22450 22450 22500 22450 148
440 20250221 120800 3687508250 22450 22400 22500 22400 660
441 20250221 120700 3672686950 22400 22450 22450 22400 1095
442 20250221 120600 3648105200 22450 22450 22500 22450 190
443 20250221 120500 3643839550 22450 22500 22500 22450 109
444 20250221 120400 3641392400 22500 22450 22500 22450 72
445 20250221 120300 3639774950 22450 22450 22450 22450 192
446 20250221 120200 3635464550 22450 22450 22500 22450 1907
447 20250221 120100 3592652200 22500 22500 22500 22450 97
448 20250221 120000 3590469900 22450 22500 22500 22450 302
449 20250221 115900 3583680600 22500 22550 22550 22500 139
450 20250221 115800 3580550550 22500 22550 22550 22500 304
451 20250221 115700 3573702950 22550 22500 22550 22500 281
452 20250221 115600 3567375350 22500 22500 22550 22500 128
453 20250221 115500 3564491350 22500 22500 22550 22450 231
454 20250221 115400 3559293800 22550 22500 22550 22450 379
455 20250221 115300 3550773750 22450 22500 22500 22450 167
456 20250221 115200 3547021400 22500 22500 22500 22450 148
457 20250221 115100 3543693450 22500 22500 22550 22450 242
458 20250221 115000 3538248500 22500 22500 22550 22500 101
459 20250221 114900 3535975950 22500 22500 22550 22450 246
460 20250221 114800 3530440700 22550 22550 22550 22550 102
461 20250221 114700 3528140600 22500 22500 22550 22500 269
462 20250221 114600 3522083300 22500 22500 22500 22500 156
463 20250221 114500 3518573300 22450 22500 22550 22450 197
464 20250221 114400 3514140850 22500 22450 22500 22450 1059
465 20250221 114300 3490318950 22450 22500 22500 22450 200
466 20250221 114200 3485823850 22450 22400 22500 22400 102
467 20250221 114100 3483536550 22450 22500 22500 22450 226
468 20250221 114000 3478457700 22450 22500 22500 22450 1341
469 20250221 113900 3448346150 22500 22450 22500 22450 100
470 20250221 113800 3446098450 22450 22450 22500 22450 271
471 20250221 113700 3440009350 22500 22450 22500 22400 435
472 20250221 113600 3430244150 22400 22450 22450 22400 109
473 20250221 113500 3427799900 22400 22450 22450 22400 183
474 20250221 113400 3423695500 22400 22450 22450 22400 196
475 20250221 113300 3419300950 22450 22400 22450 22400 157
476 20250221 113200 3415778800 22400 22400 22450 22400 236
477 20250221 113100 3410487150 22400 22400 22450 22400 179
478 20250221 113000 3406475000 22450 22400 22450 22400 337
479 20250221 112900 3398909550 22400 22450 22450 22400 247
480 20250221 112800 3393371150 22450 22450 22450 22400 118
481 20250221 112700 3390724100 22450 22450 22500 22450 164
482 20250221 112600 3387039750 22450 22450 22500 22400 251
483 20250221 112500 3381402350 22450 22500 22500 22450 241
484 20250221 112400 3375989300 22500 22450 22500 22450 215
485 20250221 112300 3371159900 22400 22400 22450 22400 269
486 20250221 112200 3365130100 22450 22450 22450 22450 113
487 20250221 112100 3362593250 22450 22450 22500 22400 241
488 20250221 112000 3357185450 22450 22400 22450 22400 207
489 20250221 111900 3352545950 22450 22450 22450 22400 109
490 20250221 111800 3350099250 22450 22450 22500 22450 1749
491 20250221 111700 3310829050 22450 22450 22500 22450 132
492 20250221 111600 3307862950 22500 22500 22500 22450 255
493 20250221 111500 3302128000 22500 22500 22500 22450 242
494 20250221 111400 3296689700 22450 22500 22500 22450 238
495 20250221 111300 3291342950 22500 22450 22500 22450 122
496 20250221 111200 3288598250 22550 22550 22550 22500 256
497 20250221 111100 3282833050 22550 22450 22550 22450 213
498 20250221 111000 3278044600 22450 22550 22550 22450 301
499 20250221 110900 3271279300 22500 22500 22550 22500 247
500 20250221 110800 3265721700 22550 22550 22550 22500 247
501 20250221 110700 3260158900 22550 22500 22600 22500 201
502 20250221 110600 3255628700 22500 22550 22550 22500 193
503 20250221 110500 3251279250 22550 22500 22550 22500 240
504 20250221 110400 3245873650 22550 22500 22550 22450 700
505 20250221 110300 3230123050 22500 22500 22500 22450 208
506 20250221 110200 3225445550 22450 22550 22600 22450 216
507 20250221 110100 3220585900 22500 22550 22550 22450 451
508 20250221 110000 3210445150 22550 22500 22550 22500 264
509 20250221 105900 3204497550 22550 22500 22550 22500 189
510 20250221 105800 3200242450 22550 22550 22550 22500 114
511 20250221 105700 3197671950 22550 22500 22550 22500 561
512 20250221 105600 3185048250 22500 22500 22500 22500 713
513 20250221 105500 3169005750 22500 22550 22550 22500 272
514 20250221 105400 3162877900 22550 22500 22550 22500 119
515 20250221 105300 3160200250 22500 22600 22600 22500 48
516 20250221 105200 3159117800 22600 22550 22600 22500 285
517 20250221 105100 3152685100 22550 22550 22600 22550 204
518 20250221 105000 3148084800 22500 22500 22600 22500 776
519 20250221 104900 3130566200 22500 22550 22550 22500 319
520 20250221 104800 3123373700 22500 22550 22550 22500 86
521 20250221 104700 3121438550 22550 22500 22550 22500 1656
522 20250221 104600 3084151650 22450 22400 22450 22400 345
523 20250221 104500 3076412300 22450 22400 22450 22400 982
524 20250221 104400 3054415300 22450 22400 22450 22400 214
525 20250221 104300 3049620050 22400 22450 22450 22400 21
526 20250221 104200 3049148850 22400 22500 22500 22400 56
527 20250221 104100 3047894350 22400 22450 22500 22400 577
528 20250221 104000 3034943350 22450 22450 22450 22400 200
529 20250221 103900 3030457650 22450 22450 22450 22400 912
530 20250221 103800 3010022500 22500 22450 22500 22450 474
531 20250221 103700 2999381150 22450 22450 22500 22450 130
532 20250221 103600 2996462550 22450 22500 22500 22450 65
533 20250221 103500 2995003200 22450 22450 22450 22450 443
534 20250221 103400 2985057850 22450 22500 22500 22450 35
535 20250221 103300 2984270500 22450 22450 22500 22450 620
536 20250221 103200 2970351200 22450 22500 22500 22450 11714
537 20250221 103100 2706804000 22500 22550 22550 22500 352
538 20250221 103000 2698883900 22550 22550 22550 22500 306
539 20250221 102900 2691987450 22500 22550 22550 22500 168
540 20250221 102800 2688205800 22550 22500 22550 22500 730
541 20250221 102700 2671773800 22550 22500 22550 22500 193
542 20250221 102600 2667427400 22550 22500 22550 22500 289
543 20250221 102500 2660922400 22500 22550 22550 22500 90
544 20250221 102400 2658893650 22550 22500 22550 22500 91
545 20250221 102300 2656844450 22550 22550 22550 22500 117
546 20250221 102200 2654208450 22550 22550 22550 22500 260
547 20250221 102100 2648356500 22500 22550 22550 22500 220
548 20250221 102000 2643396200 22500 22550 22550 22500 303
549 20250221 101900 2636575500 22550 22550 22550 22500 433
550 20250221 101800 2626820850 22550 22550 22600 22500 2835
551 20250221 101700 2562897700 22600 22550 22600 22550 163
552 20250221 101600 2559217600 22550 22600 22600 22550 217
553 20250221 101500 2554321650 22550 22550 22600 22550 131
554 20250221 101400 2551365700 22600 22600 22600 22550 148
555 20250221 101300 2548026200 22550 22600 22600 22550 1031
556 20250221 101200 2524740750 22600 22650 22650 22600 62
557 20250221 101100 2523338750 22550 22650 22650 22550 201
558 20250221 101000 2518795100 22600 22600 22650 22550 1171
559 20250221 100900 2492328150 22550 22600 22600 22550 307
560 20250221 100800 2485402700 22550 22550 22600 22550 2061
561 20250221 100700 2438902550 22600 22600 22600 22550 273
562 20250221 100600 2432738550 22600 22550 22600 22550 540
563 20250221 100500 2420547250 22550 22600 22600 22500 1270
564 20250221 100400 2391942700 22550 22500 22600 22500 258
565 20250221 100300 2386132400 22500 22550 22600 22500 221
566 20250221 100200 2381145150 22550 22550 22600 22500 2121
567 20250221 100100 2333299800 22550 22550 22550 22500 408
568 20250221 100000 2324103000 22500 22550 22550 22500 459
569 20250221 095900 2313763950 22550 22550 22600 22500 640
570 20250221 095800 2299337200 22550 22550 22600 22500 1350
571 20250221 095700 2268884700 22550 22500 22600 22500 460
572 20250221 095600 2258511950 22550 22500 22550 22500 1448
573 20250221 095500 2225863750 22550 22450 22550 22450 195
574 20250221 095400 2221476550 22450 22350 22500 22350 1845
575 20250221 095300 2180065650 22450 22300 22450 22300 182
576 20250221 095200 2175987600 22300 22350 22400 22300 1842
577 20250221 095100 2134785550 22350 22350 22350 22100 13604
578 20250221 095000 1833215950 22350 22300 22400 22300 452
579 20250221 094900 1823112800 22300 22250 22350 22250 689
580 20250221 094800 1807746250 22250 22250 22300 22250 131
581 20250221 094700 1804831050 22250 22300 22350 22250 1280
582 20250221 094600 1776280450 22300 22250 22300 22150 6066
583 20250221 094500 1641550350 22250 22250 22300 22250 862
584 20250221 094400 1622370450 22250 22250 22300 22250 2717
585 20250221 094300 1561916200 22300 22300 22350 22250 319
586 20250221 094200 1554805150 22300 22400 22400 22300 3927
587 20250221 094100 1467138000 22350 22400 22400 22350 397
588 20250221 094000 1458263300 22400 22400 22450 22400 2538
589 20250221 093900 1401409300 22400 22500 22500 22400 717
590 20250221 093800 1385297550 22500 22400 22500 22400 326
591 20250221 093700 1377989750 22400 22450 22500 22400 280
592 20250221 093600 1371702900 22400 22450 22450 22400 272
593 20250221 093500 1365604700 22400 22400 22500 22400 375
594 20250221 093400 1357203950 22400 22400 22500 22350 377
595 20250221 093300 1348765600 22400 22400 22500 22400 154
596 20250221 093200 1345311600 22400 22400 22450 22350 2173
597 20250221 093100 1296738700 22400 22450 22450 22400 2103
598 20250221 093000 1249596450 22450 22500 22500 22450 716
599 20250221 092900 1233502650 22500 22350 22500 22350 1469
600 20250221 092800 1200501600 22400 22400 22400 22350 266
601 20250221 092700 1194546600 22400 22350 22400 22300 558
602 20250221 092600 1182068500 22350 22350 22400 22300 1191
603 20250221 092500 1155457450 22350 22200 22400 22200 554
604 20250221 092400 1143098250 22200 22400 22450 22100 6891
605 20250221 092300 989791650 22400 22600 22600 22400 5423
606 20250221 092200 867782500 22600 22650 22650 22600 616
607 20250221 092100 853859650 22650 22600 22700 22600 468
608 20250221 092000 843264550 22650 22550 22700 22550 979
609 20250221 091900 821151450 22650 22600 22650 22550 658
610 20250221 091800 806287250 22600 22700 22700 22550 4680
611 20250221 091700 700324800 22750 22750 22750 22750 922
612 20250221 091600 679349300 22750 22850 22850 22750 2013
613 20250221 091500 633494050 22850 22850 22900 22800 2354
614 20250221 091400 579753850 22850 22850 22900 22800 658
615 20250221 091300 564745900 22850 22950 22950 22850 1589
616 20250221 091200 528408150 23000 22900 23050 22900 426
617 20250221 091100 518639550 22900 22950 23100 22900 511
618 20250221 091000 506933450 22900 22900 22900 22800 1649
619 20250221 090900 469221300 22900 23100 23150 22900 2654
620 20250221 090800 408257750 23150 23000 23150 23000 3004
621 20250221 090700 338949700 23100 23050 23100 23050 20
622 20250221 090600 338488600 23000 23000 23100 23000 300
623 20250221 090500 331588400 23000 23100 23100 23000 518
624 20250221 090400 319646150 23100 22950 23100 22900 2118
625 20250221 090300 271031800 22950 23000 23000 22900 1961
626 20250221 090200 226029050 23100 23100 23100 22950 2179
627 20250221 090100 175831200 23100 23200 23250 23050 3373
628 20250221 090000 97696300 23200 23250 23350 23200 4040

1
039440/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250219,24977,15830000,586959500,372005000000,0.16
20250218,8857,15830000,205039550,366464500000,0.06
20250217,0,15830000,0,345885500000,0.00
20250214,0,15830000,0,345094000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250219 24977 15830000 586959500 372005000000 0.16
3 20250218 8857 15830000 205039550 366464500000 0.06
4 20250217 0 15830000 0 345885500000 0.00
5 20250214 0 15830000 0 345094000000 0.00