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

635
047920/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,635 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,193300,9577681650,27150,27150,27150,27150,5434
20250221,193200,9577681650,27150,27150,27150,27150,0
20250221,193100,9577681650,27150,27150,27150,27150,0
20250221,193000,9577681650,27150,27150,27150,27150,0
20250221,192900,9577681650,27150,27150,27150,27150,0
20250221,192800,9577681650,27150,27150,27150,27150,0
20250221,192700,9577681650,27150,27150,27150,27150,0
20250221,192600,9577681650,27150,27150,27150,27150,0
20250221,192500,9577681650,27150,27150,27150,27150,0
20250221,192400,9577681650,27150,27150,27150,27150,0
20250221,192300,9577681650,27150,27150,27150,27150,0
20250221,192200,9577681650,27150,27150,27150,27150,0
20250221,192100,9577681650,27150,27150,27150,27150,0
20250221,192000,9577681650,27150,27150,27150,27150,0
20250221,191900,9577681650,27150,27150,27150,27150,0
20250221,191800,9577681650,27150,27150,27150,27150,0
20250221,191700,9577681650,27150,27150,27150,27150,0
20250221,191600,9577681650,27150,27150,27150,27150,0
20250221,191500,9577681650,27150,27150,27150,27150,0
20250221,191400,9577681650,27150,27150,27150,27150,0
20250221,191300,9577681650,27150,27150,27150,27150,0
20250221,191200,9577681650,27150,27150,27150,27150,0
20250221,191100,9577681650,27150,27150,27150,27150,0
20250221,191000,9577681650,27150,27150,27150,27150,0
20250221,190900,9577681650,27150,27150,27150,27150,0
20250221,190800,9577681650,27150,27150,27150,27150,0
20250221,190700,9577681650,27150,27150,27150,27150,0
20250221,190600,9577681650,27150,27150,27150,27150,0
20250221,190500,9577681650,27150,27150,27150,27150,0
20250221,190400,9577681650,27150,27150,27150,27150,0
20250221,190300,9577681650,27150,27150,27150,27150,5434
20250221,190200,9577681650,27150,27150,27150,27150,0
20250221,190100,9577681650,27150,27150,27150,27150,0
20250221,190000,9577681650,27150,27150,27150,27150,0
20250221,185900,9577681650,27150,27150,27150,27150,0
20250221,185800,9577681650,27150,27150,27150,27150,0
20250221,185700,9577681650,27150,27150,27150,27150,0
20250221,185600,9577681650,27150,27150,27150,27150,0
20250221,185500,9577681650,27150,27150,27150,27150,0
20250221,185400,9577681650,27150,27150,27150,27150,0
20250221,185300,9577681650,27150,27150,27150,27150,0
20250221,185200,9577681650,27150,27150,27150,27150,0
20250221,185100,9577681650,27150,27150,27150,27150,0
20250221,185000,9577681650,27150,27150,27150,27150,0
20250221,184900,9577681650,27150,27150,27150,27150,0
20250221,184800,9577681650,27150,27150,27150,27150,0
20250221,184700,9577681650,27150,27150,27150,27150,0
20250221,184600,9577681650,27150,27150,27150,27150,0
20250221,184500,9577681650,27150,27150,27150,27150,0
20250221,184400,9577681650,27150,27150,27150,27150,0
20250221,184300,9577681650,27150,27150,27150,27150,0
20250221,184200,9577681650,27150,27150,27150,27150,0
20250221,184100,9577681650,27150,27150,27150,27150,0
20250221,184000,9577681650,27150,27150,27150,27150,0
20250221,183900,9577681650,27150,27150,27150,27150,0
20250221,183800,9577681650,27150,27150,27150,27150,0
20250221,183700,9577681650,27150,27150,27150,27150,0
20250221,183600,9577681650,27150,27150,27150,27150,0
20250221,183500,9577681650,27150,27150,27150,27150,0
20250221,183400,9577681650,27150,27150,27150,27150,0
20250221,183300,9577681650,27150,27150,27150,27150,5434
20250221,183200,9577681650,27150,27150,27150,27150,0
20250221,183100,9577681650,27150,27150,27150,27150,0
20250221,183000,9577681650,27150,27150,27150,27150,0
20250221,182900,9577681650,27150,27150,27150,27150,0
20250221,182800,9577681650,27150,27150,27150,27150,0
20250221,182700,9577681650,27150,27150,27150,27150,0
20250221,182600,9577681650,27150,27150,27150,27150,0
20250221,182500,9577681650,27150,27150,27150,27150,0
20250221,182400,9577681650,27150,27150,27150,27150,0
20250221,182300,9577681650,27150,27150,27150,27150,0
20250221,182200,9577681650,27150,27150,27150,27150,0
20250221,182100,9577681650,27150,27150,27150,27150,0
20250221,182000,9577681650,27150,27150,27150,27150,0
20250221,181900,9577681650,27150,27150,27150,27150,0
20250221,181800,9577681650,27150,27150,27150,27150,0
20250221,181700,9577681650,27150,27150,27150,27150,0
20250221,181600,9577681650,27150,27150,27150,27150,0
20250221,181500,9577681650,27150,27150,27150,27150,0
20250221,181400,9577681650,27150,27150,27150,27150,0
20250221,181300,9577681650,27150,27150,27150,27150,0
20250221,181200,9577681650,27150,27150,27150,27150,0
20250221,181100,9577681650,27150,27150,27150,27150,0
20250221,181000,9577681650,27150,27150,27150,27150,0
20250221,180900,9577681650,27150,27150,27150,27150,0
20250221,180800,9577681650,27150,27150,27150,27150,0
20250221,180700,9577681650,27150,27150,27150,27150,0
20250221,180600,9577681650,27150,27150,27150,27150,0
20250221,180500,9577681650,27150,27150,27150,27150,0
20250221,180400,9577681650,27150,27150,27150,27150,0
20250221,180300,9577681650,27150,27150,27150,27150,5434
20250221,180200,9577681650,27150,27150,27150,27150,0
20250221,180100,9577681650,27150,27150,27150,27150,0
20250221,180000,9577681650,27150,27150,27150,27150,0
20250221,175900,9577681650,27150,27150,27150,27150,0
20250221,175800,9577681650,27150,27150,27150,27150,0
20250221,175700,9577681650,27150,27150,27150,27150,0
20250221,175600,9577681650,27150,27150,27150,27150,0
20250221,175500,9577681650,27150,27150,27150,27150,0
20250221,175400,9577681650,27150,27150,27150,27150,0
20250221,175300,9577681650,27150,27150,27150,27150,0
20250221,175200,9577681650,27150,27150,27150,27150,0
20250221,175100,9577681650,27150,27150,27150,27150,0
20250221,175000,9577681650,27150,27150,27150,27150,0
20250221,174900,9577681650,27150,27150,27150,27150,0
20250221,174800,9577681650,27150,27150,27150,27150,0
20250221,174700,9577681650,27150,27150,27150,27150,0
20250221,174600,9577681650,27150,27150,27150,27150,0
20250221,174500,9577681650,27150,27150,27150,27150,0
20250221,174400,9577681650,27150,27150,27150,27150,0
20250221,174300,9577681650,27150,27150,27150,27150,0
20250221,174200,9577681650,27150,27150,27150,27150,0
20250221,174100,9577681650,27150,27150,27150,27150,0
20250221,174000,9577681650,27150,27150,27150,27150,0
20250221,173900,9577681650,27150,27150,27150,27150,0
20250221,173800,9577681650,27150,27150,27150,27150,0
20250221,173700,9577681650,27150,27150,27150,27150,0
20250221,173600,9577681650,27150,27150,27150,27150,0
20250221,173500,9577681650,27150,27150,27150,27150,0
20250221,173400,9577681650,27150,27150,27150,27150,0
20250221,173300,9577681650,27150,27150,27150,27150,5434
20250221,173200,9577681650,27150,27150,27150,27150,0
20250221,173100,9577681650,27150,27150,27150,27150,0
20250221,173000,9577681650,27150,27150,27150,27150,0
20250221,172900,9577681650,27150,27150,27150,27150,0
20250221,172800,9577681650,27150,27150,27150,27150,0
20250221,172700,9577681650,27150,27150,27150,27150,0
20250221,172600,9577681650,27150,27150,27150,27150,0
20250221,172500,9577681650,27150,27150,27150,27150,0
20250221,172400,9577681650,27150,27150,27150,27150,0
20250221,172300,9577681650,27150,27150,27150,27150,0
20250221,172200,9577681650,27150,27150,27150,27150,0
20250221,172100,9577681650,27150,27150,27150,27150,0
20250221,172000,9577681650,27150,27150,27150,27150,0
20250221,171900,9577681650,27150,27150,27150,27150,0
20250221,171800,9577681650,27150,27150,27150,27150,0
20250221,171700,9577681650,27150,27150,27150,27150,0
20250221,171600,9577681650,27150,27150,27150,27150,0
20250221,171500,9577681650,27150,27150,27150,27150,0
20250221,171400,9577681650,27150,27150,27150,27150,0
20250221,171300,9577681650,27150,27150,27150,27150,0
20250221,171200,9577681650,27150,27150,27150,27150,0
20250221,171100,9577681650,27150,27150,27150,27150,0
20250221,171000,9577681650,27150,27150,27150,27150,0
20250221,170900,9577681650,27150,27150,27150,27150,0
20250221,170800,9577681650,27150,27150,27150,27150,0
20250221,170700,9577681650,27150,27150,27150,27150,0
20250221,170600,9577681650,27150,27150,27150,27150,0
20250221,170500,9577681650,27150,27150,27150,27150,0
20250221,170400,9577681650,27150,27150,27150,27150,0
20250221,170300,9577681650,27150,27150,27150,27150,5434
20250221,170200,9577681650,27150,27150,27150,27150,0
20250221,170100,9577681650,27150,27150,27150,27150,0
20250221,170000,9577681650,27150,27150,27150,27150,0
20250221,165900,9577681650,27150,27150,27150,27150,0
20250221,165800,9577681650,27150,27150,27150,27150,0
20250221,165700,9577681650,27150,27150,27150,27150,0
20250221,165600,9577681650,27150,27150,27150,27150,0
20250221,165500,9577681650,27150,27150,27150,27150,0
20250221,165400,9577681650,27150,27150,27150,27150,0
20250221,165300,9577681650,27150,27150,27150,27150,0
20250221,165200,9577681650,27150,27150,27150,27150,0
20250221,165100,9577681650,27150,27150,27150,27150,0
20250221,165000,9577681650,27150,27150,27150,27150,0
20250221,164900,9577681650,27150,27150,27150,27150,0
20250221,164800,9577681650,27150,27150,27150,27150,0
20250221,164700,9577681650,27150,27150,27150,27150,0
20250221,164600,9577681650,27150,27150,27150,27150,0
20250221,164500,9577681650,27150,27150,27150,27150,0
20250221,164400,9577681650,27150,27150,27150,27150,0
20250221,164300,9577681650,27150,27150,27150,27150,0
20250221,164200,9577681650,27150,27150,27150,27150,0
20250221,164100,9577681650,27150,27150,27150,27150,0
20250221,164000,9577681650,27150,27150,27150,27150,0
20250221,163900,9577681650,27150,27150,27150,27150,0
20250221,163800,9577681650,27150,27150,27150,27150,0
20250221,163700,9577681650,27150,27150,27150,27150,0
20250221,163600,9577681650,27150,27150,27150,27150,0
20250221,163500,9577681650,27150,27150,27150,27150,0
20250221,163400,9577681650,27150,27150,27150,27150,0
20250221,163300,9577681650,27150,27150,27150,27150,5434
20250221,163200,9577681650,27150,27150,27150,27150,0
20250221,163100,9577681650,27150,27150,27150,27150,0
20250221,163000,9577681650,27150,27150,27150,27150,0
20250221,162900,9577681650,27150,27150,27150,27150,0
20250221,162800,9577681650,27150,27150,27150,27150,0
20250221,162700,9577681650,27150,27150,27150,27150,0
20250221,162600,9577681650,27150,27150,27150,27150,0
20250221,162500,9577681650,27150,27150,27150,27150,0
20250221,162400,9577681650,27150,27150,27150,27150,0
20250221,162300,9577681650,27150,27150,27150,27150,0
20250221,162200,9577681650,27150,27150,27150,27150,0
20250221,162100,9577681650,27150,27150,27150,27150,0
20250221,162000,9577681650,27150,27150,27150,27150,0
20250221,161900,9577681650,27150,27150,27150,27150,0
20250221,161800,9577681650,27150,27150,27150,27150,0
20250221,161700,9577681650,27150,27150,27150,27150,0
20250221,161600,9577681650,27150,27150,27150,27150,0
20250221,161500,9577681650,27150,27150,27150,27150,0
20250221,161400,9577681650,27150,27150,27150,27150,0
20250221,161300,9577681650,27150,27150,27150,27150,0
20250221,161200,9577681650,27150,27150,27150,27150,0
20250221,161100,9577681650,27150,27150,27150,27150,0
20250221,161000,9577681650,27150,27150,27150,27150,0
20250221,160900,9577681650,27150,27150,27150,27150,0
20250221,160800,9577681650,27150,27150,27150,27150,0
20250221,160700,9577681650,27150,27150,27150,27150,0
20250221,160600,9577681650,27150,27150,27150,27150,0
20250221,160500,9577681650,27150,27150,27150,27150,0
20250221,160400,9577681650,27150,27150,27150,27150,0
20250221,160300,9577681650,27150,27150,27150,27150,5434
20250221,160200,9577681650,27150,27150,27150,27150,0
20250221,160100,9577681650,27150,27150,27150,27150,0
20250221,160000,9577681650,27150,27150,27150,27150,0
20250221,155900,9577681650,27150,27150,27150,27150,0
20250221,155800,9577681650,27150,27150,27150,27150,0
20250221,155700,9577681650,27150,27150,27150,27150,0
20250221,155600,9577681650,27150,27150,27150,27150,0
20250221,155500,9577681650,27150,27150,27150,27150,0
20250221,155400,9577681650,27150,27150,27150,27150,0
20250221,155300,9577681650,27150,27150,27150,27150,0
20250221,155200,9577681650,27150,27150,27150,27150,0
20250221,155100,9577681650,27150,27150,27150,27150,0
20250221,155000,9577681650,27150,27150,27150,27150,0
20250221,154900,9577681650,27150,27150,27150,27150,0
20250221,154800,9577681650,27150,27150,27150,27150,0
20250221,154700,9577681650,27150,27150,27150,27150,0
20250221,154600,9577681650,27150,27150,27150,27150,0
20250221,154500,9577681650,27150,27150,27150,27150,0
20250221,154400,9577681650,27150,27150,27150,27150,0
20250221,154300,9577681650,27150,27150,27150,27150,0
20250221,154200,9577681650,27150,27150,27150,27150,0
20250221,154100,9577681650,27150,27150,27150,27150,0
20250221,154000,9577681650,27150,27150,27150,27150,0
20250221,153900,9577681650,27150,27150,27150,27150,0
20250221,153800,9577681650,27150,27150,27150,27150,0
20250221,153700,9577681650,27150,27150,27150,27150,0
20250221,153600,9577681650,27150,27150,27150,27150,0
20250221,153500,9577681650,27150,27150,27150,27150,0
20250221,153400,9577681650,27150,27150,27150,27150,0
20250221,153300,9577681650,27150,27150,27150,27150,5434
20250221,153200,9577681650,27150,27150,27150,27150,0
20250221,153100,9577681650,27150,27150,27150,27150,0
20250221,153000,9577681650,27150,27150,27150,27150,5434
20250221,152900,9430148550,27150,27150,27150,27150,0
20250221,152800,9430148550,27150,27150,27150,27150,0
20250221,152700,9430148550,27150,27150,27150,27150,0
20250221,152600,9430148550,27150,27150,27150,27150,0
20250221,152500,9430148550,27150,27150,27150,27150,0
20250221,152400,9430148550,27150,27150,27150,27150,0
20250221,152300,9430148550,27150,27150,27150,27150,0
20250221,152200,9430148550,27150,27150,27150,27150,0
20250221,152100,9430148550,27150,27150,27150,27150,0
20250221,152000,9430148550,27150,27150,27150,27150,0
20250221,151900,9430148550,27150,27150,27200,27100,1238
20250221,151800,9396549300,27150,27100,27150,27100,1865
20250221,151700,9345995200,27100,27100,27150,27050,1783
20250221,151600,9297676500,27100,27000,27100,27000,1709
20250221,151500,9251470350,26950,26900,27000,26900,2580
20250221,151400,9181949800,26850,26950,26950,26850,6636
20250221,151300,9003614050,26950,27100,27100,26900,7194
20250221,151200,8809409400,27050,27150,27150,27050,6881
20250221,151100,8623009950,27150,27150,27150,27100,345
20250221,151000,8613653250,27100,27100,27150,27100,685
20250221,150900,8595081150,27100,27150,27150,27100,360
20250221,150800,8585324950,27150,27150,27200,27100,2788
20250221,150700,8509633550,27150,27200,27200,27150,735
20250221,150600,8489664250,27200,27200,27200,27150,219
20250221,150500,8483711400,27200,27200,27200,27150,1007
20250221,150400,8456329500,27200,27150,27200,27150,1043
20250221,150300,8427977300,27200,27150,27200,27150,1555
20250221,150200,8385731200,27150,27200,27200,27100,1630
20250221,150100,8341439250,27200,27200,27200,27100,738
20250221,150000,8321408600,27200,27150,27200,27150,1556
20250221,145900,8279162200,27100,27100,27150,27100,1403
20250221,145800,8241107250,27100,27150,27150,27100,356
20250221,145700,8231454500,27150,27100,27150,27100,914
20250221,145600,8206653600,27150,27150,27150,27100,2746
20250221,145500,8132201750,27100,27150,27200,27100,933
20250221,145400,8106872500,27200,27250,27250,27150,4404
20250221,145300,7987094400,27250,27250,27250,27200,1541
20250221,145200,7945133550,27250,27250,27250,27200,391
20250221,145100,7934484900,27250,27250,27300,27250,1237
20250221,145000,7900767050,27250,27250,27250,27250,259
20250221,144900,7893709300,27250,27300,27300,27200,602
20250221,144800,7877288450,27250,27350,27350,27250,1385
20250221,144700,7839513700,27350,27350,27350,27300,27
20250221,144600,7838775500,27300,27350,27350,27300,899
20250221,144500,7814188350,27350,27350,27350,27350,480
20250221,144400,7801060350,27350,27350,27350,27350,659
20250221,144300,7783036700,27350,27300,27350,27300,2115
20250221,144200,7725238700,27300,27250,27300,27250,803
20250221,144100,7703341300,27250,27250,27300,27250,257
20250221,144000,7696337050,27200,27250,27300,27200,186
20250221,143900,7691268250,27250,27250,27300,27250,258
20250221,143800,7684234950,27250,27300,27300,27250,1389
20250221,143700,7646383200,27300,27300,27300,27300,160
20250221,143600,7642015200,27300,27300,27300,27250,239
20250221,143500,7635497350,27250,27250,27250,27250,89
20250221,143400,7633072100,27250,27300,27300,27250,342
20250221,143300,7623752500,27300,27300,27300,27250,250
20250221,143200,7616927900,27300,27300,27300,27300,131
20250221,143100,7613351600,27250,27300,27300,27250,200
20250221,143000,7607896350,27300,27300,27300,27300,512
20250221,142900,7593918750,27250,27250,27300,27200,1242
20250221,142800,7560101900,27250,27250,27250,27250,605
20250221,142700,7543615650,27200,27200,27200,27100,1418
20250221,142600,7505088900,27200,27250,27250,27100,2588
20250221,142500,7434869750,27150,27150,27200,27150,1320
20250221,142400,7399017200,27150,27200,27200,27150,1021
20250221,142300,7371283100,27200,27150,27200,27150,792
20250221,142200,7349759350,27150,27200,27200,27150,2066
20250221,142100,7293605250,27200,27200,27200,27150,1830
20250221,142000,7243895550,27250,27250,27250,27200,293
20250221,141900,7235925000,27250,27250,27250,27200,205
20250221,141800,7230340200,27250,27300,27300,27150,451
20250221,141700,7218076500,27200,27350,27350,27150,5135
20250221,141600,7078388550,27350,27300,27350,27250,956
20250221,141500,7052333450,27300,27300,27350,27300,357
20250221,141400,7042582350,27300,27300,27350,27300,525
20250221,141300,7028249000,27300,27300,27350,27300,815
20250221,141200,7005995050,27350,27350,27350,27300,18
20250221,141100,7005503100,27350,27350,27350,27300,554
20250221,141000,6990376950,27300,27350,27350,27300,848
20250221,140900,6967220850,27350,27300,27350,27250,484
20250221,140800,6953993250,27350,27300,27350,27250,814
20250221,140700,6931771100,27250,27350,27350,27250,8737
20250221,140600,6693272750,27350,27400,27400,27300,2412
20250221,140500,6627284350,27400,27400,27400,27350,1850
20250221,140400,6576595350,27400,27450,27500,27400,831
20250221,140300,6553813500,27450,27450,27500,27450,113
20250221,140200,6550711350,27450,27450,27450,27450,0
20250221,140100,6550711350,27450,27500,27500,27450,501
20250221,140000,6536958850,27500,27500,27550,27500,3053
20250221,135900,6453001200,27450,27450,27450,27450,5
20250221,135800,6452863950,27450,27500,27550,27450,1493
20250221,135700,6411877550,27500,27500,27500,27500,556
20250221,135600,6396587550,27500,27500,27500,27450,157
20250221,135500,6392271050,27500,27450,27500,27450,211
20250221,135400,6386476350,27450,27500,27500,27450,2
20250221,135300,6386421400,27500,27450,27500,27450,383
20250221,135200,6375890100,27450,27500,27500,27450,1151
20250221,135100,6344265600,27450,27450,27450,27400,996
20250221,135000,6316933000,27450,27450,27450,27450,515
20250221,134900,6302796250,27500,27500,27550,27450,91
20250221,134800,6300294100,27450,27450,27450,27450,468
20250221,134700,6287447500,27450,27450,27450,27400,902
20250221,134600,6262704350,27450,27450,27500,27400,938
20250221,134500,6236958200,27450,27500,27500,27450,2374
20250221,134400,6171742750,27550,27550,27550,27550,182
20250221,134300,6166728650,27500,27500,27500,27500,250
20250221,134200,6159853650,27500,27550,27550,27500,50
20250221,134100,6158478050,27550,27550,27550,27550,4
20250221,134000,6158367850,27550,27550,27550,27500,43
20250221,133900,6157185050,27550,27500,27550,27500,343
20250221,133800,6147752300,27550,27550,27550,27550,60
20250221,133700,6146099300,27550,27500,27550,27500,276
20250221,133600,6138509050,27500,27500,27550,27500,353
20250221,133500,6128801500,27500,27500,27500,27500,284
20250221,133400,6120991500,27500,27500,27500,27500,377
20250221,133300,6110624000,27500,27550,27550,27500,97
20250221,133200,6107952650,27600,27550,27600,27500,157
20250221,133100,6103629400,27550,27550,27550,27500,9
20250221,133000,6103381700,27500,27550,27550,27500,246
20250221,132900,6096610900,27450,27500,27500,27450,916
20250221,132800,6071421850,27500,27500,27500,27500,430
20250221,132700,6059596850,27500,27500,27500,27450,144
20250221,132600,6055637850,27500,27500,27500,27450,158
20250221,132500,6051292950,27500,27550,27550,27500,4827
20250221,132400,5918531250,27500,27550,27550,27500,61
20250221,132300,5916852450,27600,27550,27600,27500,436
20250221,132200,5904860500,27550,27550,27550,27500,1826
20250221,132100,5854556800,27600,27650,27650,27600,695
20250221,132000,5835374750,27650,27650,27650,27650,60
20250221,131900,5833715750,27650,27600,27650,27550,531
20250221,131800,5819069300,27600,27650,27650,27600,523
20250221,131700,5804629500,27650,27650,27650,27600,93
20250221,131600,5802058150,27650,27650,27650,27650,163
20250221,131500,5797551200,27650,27650,27650,27650,45
20250221,131400,5796306950,27650,27650,27650,27650,9
20250221,131300,5796058100,27650,27650,27650,27650,432
20250221,131200,5784113300,27650,27650,27650,27650,33
20250221,131100,5783200850,27600,27600,27600,27600,0
20250221,131000,5783200850,27600,27650,27650,27600,18
20250221,130900,5782703750,27650,27600,27650,27600,105
20250221,130800,5779800750,27600,27650,27650,27600,16
20250221,130700,5779358400,27650,27650,27650,27600,126
20250221,130600,5775880450,27650,27650,27650,27600,217
20250221,130500,5769884400,27700,27650,27700,27650,12
20250221,130400,5769552550,27650,27650,27700,27650,34
20250221,130300,5768612400,27650,27650,27650,27650,922
20250221,130200,5743119100,27700,27650,27700,27650,19
20250221,130100,5742592950,27650,27650,27650,27650,206
20250221,130000,5736897050,27650,27650,27650,27650,0
20250221,125900,5736897050,27650,27650,27650,27650,51
20250221,125800,5735486900,27650,27650,27650,27600,47
20250221,125700,5734188350,27650,27600,27650,27600,8
20250221,125600,5733967450,27650,27650,27650,27650,0
20250221,125500,5733967450,27650,27550,27650,27550,12
20250221,125400,5733636650,27550,27550,27600,27550,423
20250221,125300,5721967850,27550,27550,27550,27550,202
20250221,125200,5716402750,27600,27600,27600,27600,397
20250221,125100,5705445550,27650,27600,27650,27600,43
20250221,125000,5704258700,27600,27600,27600,27600,2
20250221,124900,5704203500,27600,27600,27600,27600,172
20250221,124800,5699456300,27600,27600,27600,27600,102
20250221,124700,5696641100,27600,27600,27600,27600,38
20250221,124600,5695592300,27600,27600,27600,27600,140
20250221,124500,5691728300,27600,27600,27600,27600,39
20250221,124400,5690651900,27600,27600,27600,27600,141
20250221,124300,5686760300,27600,27550,27600,27550,68
20250221,124200,5684884250,27550,27550,27550,27550,1
20250221,124100,5684856700,27550,27600,27600,27550,217
20250221,124000,5678869050,27600,27550,27600,27550,262
20250221,123900,5671647900,27550,27600,27650,27550,79
20250221,123800,5669468450,27650,27650,27650,27650,0
20250221,123700,5669468450,27650,27600,27650,27600,398
20250221,123600,5658464650,27550,27600,27650,27550,4117
20250221,123500,5545026650,27600,27600,27600,27550,683
20250221,123400,5526176000,27600,27600,27600,27550,3927
20250221,123300,5417986950,27550,27600,27600,27550,252
20250221,123200,5411031800,27600,27650,27650,27550,2839
20250221,123100,5332637750,27700,27750,27750,27700,791
20250221,123000,5310723900,27750,27750,27750,27750,45
20250221,122900,5309475150,27750,27750,27750,27750,2
20250221,122800,5309419650,27750,27750,27750,27750,58
20250221,122700,5307810150,27750,27750,27750,27750,426
20250221,122600,5295988650,27750,27700,27750,27700,446
20250221,122500,5283633750,27700,27650,27700,27650,261
20250221,122400,5276415150,27650,27700,27700,27650,56
20250221,122300,5274864700,27700,27700,27700,27700,176
20250221,122200,5269989500,27700,27700,27700,27700,105
20250221,122100,5267081000,27700,27650,27700,27650,4
20250221,122000,5266970350,27650,27600,27700,27600,750
20250221,121900,5246255750,27600,27700,27700,27600,97
20250221,121800,5243575500,27700,27700,27700,27700,55
20250221,121700,5242052000,27700,27650,27700,27550,502
20250221,121600,5228188350,27700,27700,27700,27700,11
20250221,121500,5227883650,27650,27700,27700,27650,306
20250221,121400,5219418550,27700,27700,27700,27650,372
20250221,121300,5209114500,27700,27650,27700,27650,623
20250221,121200,5191859900,27650,27650,27650,27650,270
20250221,121100,5184394400,27650,27700,27700,27650,715
20250221,121000,5164623550,27650,27700,27700,27650,10
20250221,120900,5164346750,27700,27650,27700,27650,214
20250221,120800,5158427900,27700,27650,27700,27650,288
20250221,120700,5150464650,27600,27650,27650,27600,662
20250221,120600,5132188900,27650,27650,27650,27650,471
20250221,120500,5119165750,27650,27650,27700,27650,212
20250221,120400,5113296750,27650,27700,27700,27650,487
20250221,120300,5099808700,27700,27700,27700,27700,2
20250221,120200,5099753300,27700,27700,27700,27650,21
20250221,120100,5099171650,27700,27550,27700,27550,1024
20250221,120000,5070898050,27550,27550,27550,27550,22
20250221,115900,5070291950,27550,27550,27550,27550,135
20250221,115800,5066572700,27550,27550,27550,27550,420
20250221,115700,5055001700,27550,27550,27600,27550,263
20250221,115600,5047748650,27550,27600,27600,27550,151
20250221,115500,5043588550,27600,27650,27650,27600,112
20250221,115400,5040496950,27600,27650,27650,27600,304
20250221,115300,5032105550,27650,27650,27650,27650,14
20250221,115200,5031718450,27650,27650,27650,27650,1
20250221,115100,5031690800,27600,27600,27650,27600,520
20250221,115000,5017338200,27650,27650,27650,27600,421
20250221,114900,5005715250,27650,27700,27700,27650,372
20250221,114800,4995429000,27700,27650,27700,27650,483
20250221,114700,4982073800,27650,27700,27700,27650,56
20250221,114600,4980524100,27700,27700,27700,27700,65
20250221,114500,4978723600,27700,27650,27700,27650,738
20250221,114400,4958303200,27650,27600,27650,27600,110
20250221,114300,4955264800,27600,27600,27600,27600,49
20250221,114200,4953912400,27650,27600,27650,27600,7
20250221,114100,4953719150,27650,27650,27650,27650,33
20250221,114000,4952806700,27650,27650,27650,27600,449
20250221,113900,4940412400,27650,27600,27650,27600,171
20250221,113800,4935685950,27600,27650,27650,27600,524
20250221,113700,4921204800,27650,27650,27650,27600,72
20250221,113600,4919214750,27650,27600,27650,27550,152
20250221,113500,4915022050,27650,27650,27650,27650,15
20250221,113400,4914607300,27550,27550,27550,27500,103
20250221,113300,4911769900,27500,27600,27600,27500,1320
20250221,113200,4875361500,27650,27600,27650,27550,380
20250221,113100,4864880400,27550,27550,27550,27550,0
20250221,113000,4864880400,27550,27600,27600,27550,1103
20250221,112900,4834456300,27600,27600,27600,27600,3
20250221,112800,4834373500,27550,27550,27550,27550,4
20250221,112700,4834263300,27550,27550,27600,27550,154
20250221,112600,4830020000,27550,27550,27550,27550,801
20250221,112500,4807952450,27550,27600,27650,27550,392
20250221,112400,4797133200,27600,27650,27650,27600,719
20250221,112300,4777272000,27650,27650,27650,27650,39
20250221,112200,4776193650,27600,27700,27700,27600,102
20250221,112100,4773368450,27700,27650,27700,27650,304
20250221,112000,4764959450,27600,27650,27650,27550,76
20250221,111900,4762865500,27550,27600,27600,27500,1854
20250221,111800,4711778450,27600,27650,27650,27600,233
20250221,111700,4705336200,27650,27600,27650,27600,790
20250221,111600,4683527800,27600,27600,27600,27600,23
20250221,111500,4682893000,27600,27600,27650,27550,763
20250221,111400,4661859000,27550,27600,27600,27550,1085
20250221,111300,4631920200,27600,27550,27600,27500,473
20250221,111200,4618898150,27550,27600,27650,27550,2665
20250221,111100,4545444100,27600,27600,27600,27600,883
20250221,111000,4521073300,27600,27600,27600,27550,390
20250221,110900,4510324650,27600,27600,27600,27600,917
20250221,110800,4485015450,27600,27650,27650,27600,2820
20250221,110700,4407180200,27650,27650,27650,27600,177
20250221,110600,4402288850,27650,27650,27650,27600,865
20250221,110500,4378407250,27650,27650,27650,27650,3247
20250221,110400,4288627700,27700,27700,27750,27650,400
20250221,110300,4277547700,27750,27750,27750,27750,90
20250221,110200,4275050200,27700,27750,27750,27700,520
20250221,110100,4260643550,27750,27750,27750,27750,38
20250221,110000,4259589050,27700,27750,27750,27650,5704
20250221,105900,4101496800,27750,27800,27800,27750,1080
20250221,105800,4071514300,27800,27850,27850,27800,1704
20250221,105700,4024142000,27850,27900,27900,27850,495
20250221,105600,4010350300,27950,27900,27950,27900,556
20250221,105500,3994826250,27950,27850,27950,27850,688
20250221,105400,3975629500,27850,27800,27850,27800,334
20250221,105300,3966336600,27800,27850,27850,27800,49
20250221,105200,3964974350,27850,27750,27850,27750,156
20250221,105100,3960632700,27750,27850,27850,27750,2725
20250221,105000,3884877550,27800,27800,27800,27800,34
20250221,104900,3883932350,27800,27800,27800,27800,330
20250221,104800,3874758350,27800,27850,27850,27800,13
20250221,104700,3874396800,27850,27800,27850,27800,592
20250221,104600,3857913750,27800,27800,27800,27800,67
20250221,104500,3856051150,27800,27800,27850,27800,191
20250221,104400,3850741300,27800,27800,27800,27800,554
20250221,104300,3835340100,27850,27850,27850,27850,35
20250221,104200,3834365350,27850,27800,27850,27800,31
20250221,104100,3833503400,27800,27800,27850,27800,644
20250221,104000,3815600150,27800,27800,27800,27750,419
20250221,103900,3803954700,27800,27800,27800,27750,166
20250221,103800,3799341650,27800,27800,27800,27800,514
20250221,103700,3785052450,27800,27800,27800,27800,101
20250221,103600,3782244650,27850,27800,27850,27750,388
20250221,103500,3771460500,27800,27850,27850,27800,942
20250221,103400,3745272650,27800,27800,27800,27800,5
20250221,103300,3745133650,27850,27850,27850,27850,101
20250221,103200,3742320800,27850,27800,27850,27750,607
20250221,103100,3725441450,27800,27800,27800,27800,32
20250221,103000,3724551850,27800,27800,27800,27800,33
20250221,102900,3723634450,27750,27800,27800,27750,353
20250221,102800,3713836100,27800,27800,27800,27750,367
20250221,102700,3703638700,27800,27800,27850,27750,301
20250221,102600,3695279250,27800,27750,27850,27750,437
20250221,102500,3683143850,27750,27850,27850,27750,1581
20250221,102400,3639201850,27850,27850,27850,27850,149
20250221,102300,3635052200,27800,27850,27850,27800,191
20250221,102200,3629741800,27800,27850,27900,27800,151
20250221,102100,3625541150,27800,27800,27800,27800,280
20250221,102000,3617757150,27800,27850,27850,27800,315
20250221,101900,3608986800,27850,27800,27850,27800,52
20250221,101800,3607541100,27800,27850,27850,27800,294
20250221,101700,3599355600,27900,27850,27900,27850,35
20250221,101600,3598380750,27900,27850,27900,27800,279
20250221,101500,3590612850,27850,27850,27850,27750,548
20250221,101400,3575386750,27850,27800,27850,27750,560
20250221,101300,3559818750,27750,27800,27800,27750,309
20250221,101200,3551230900,27800,27800,27800,27750,834
20250221,101100,3528085200,27800,27800,27800,27750,320
20250221,101000,3519199200,27800,27850,27850,27750,3695
20250221,100900,3416481800,27850,27900,27900,27800,100
20250221,100800,3413701000,27900,27900,27900,27900,71
20250221,100700,3411720100,27900,27900,27900,27800,63
20250221,100600,3409966000,27900,27800,27950,27800,446
20250221,100500,3397532850,27800,27850,27850,27800,213
20250221,100400,3391607150,27850,27850,27850,27850,441
20250221,100300,3379325300,27900,27900,27950,27850,275
20250221,100200,3371661150,27900,27900,27900,27850,803
20250221,100100,3349280350,27900,27950,27950,27900,170
20250221,100000,3344534750,27900,27850,27900,27850,79
20250221,095900,3342333800,27850,27850,27850,27800,1268
20250221,095800,3307025800,27850,27850,27850,27800,246
20250221,095700,3300180500,27800,27850,27850,27750,2297
20250221,095600,3236337950,27850,27800,27850,27750,1195
20250221,095500,3203107150,27800,27750,27800,27750,408
20250221,095400,3191774450,27750,27850,27900,27750,3436
20250221,095300,3096229500,27850,27900,27950,27850,637
20250221,095200,3078480500,27950,27900,27950,27850,527
20250221,095100,3063777000,27850,27850,27850,27850,683
20250221,095000,3044755450,27850,27950,27950,27850,492
20250221,094900,3031047300,27950,27950,28000,27850,2738
20250221,094800,2954719600,27950,27950,28000,27900,592
20250221,094700,2938189300,28000,27950,28000,27900,423
20250221,094600,2926386900,27900,27950,28000,27900,1060
20250221,094500,2896809800,27900,28050,28050,27900,2673
20250221,094400,2821983650,28050,28100,28100,28000,815
20250221,094300,2799151000,28000,28150,28150,28000,102
20250221,094200,2796288000,28150,28050,28150,28000,1630
20250221,094100,2750622400,28100,28100,28150,28100,1633
20250221,094000,2704717400,28100,28150,28150,28100,1055
20250221,093900,2675033200,28150,28200,28200,28150,2573
20250221,093800,2602603100,28200,28250,28250,28200,2529
20250221,093700,2531230250,28250,28300,28300,28250,2415
20250221,093600,2462973550,28350,28400,28400,28300,3917
20250221,093500,2351920150,28400,28350,28400,28350,1962
20250221,093400,2296283450,28350,28350,28350,28300,5487
20250221,093300,2140753550,28350,28350,28350,28300,361
20250221,093200,2130524600,28400,28400,28400,28300,168
20250221,093100,2125755400,28300,28450,28450,28300,1630
20250221,093000,2079480350,28450,28450,28500,28400,1721
20250221,092900,2030571550,28450,28300,28500,28250,6146
20250221,092800,1856044550,28250,28250,28250,28200,1184
20250221,092700,1822627050,28250,28250,28300,28250,1239
20250221,092600,1787615100,28300,28250,28300,28250,480
20250221,092500,1774053550,28300,28400,28400,28300,3003
20250221,092400,1689005550,28400,28500,28500,28350,4831
20250221,092300,1551797450,28500,28350,28500,28300,3424
20250221,092200,1454365850,28300,28350,28350,28250,1276
20250221,092100,1418274450,28300,28300,28350,28250,2259
20250221,092000,1354321650,28350,28400,28450,28300,2567
20250221,091900,1281509150,28400,28300,28500,28250,3672
20250221,091800,1177273950,28350,28200,28350,28150,6484
20250221,091700,993852750,28300,28350,28400,28150,1972
20250221,091600,938039450,28350,28100,28350,28100,2826
20250221,091500,858243200,28050,28050,28050,28000,423
20250221,091400,846378350,28100,28150,28150,28050,491
20250221,091300,832575150,28150,28000,28150,27950,2125
20250221,091200,772948250,28000,27900,28000,27900,1098
20250221,091100,742248050,28000,28050,28050,27950,1673
20250221,091000,695429550,28050,28000,28050,28000,1497
20250221,090900,653472150,28050,28050,28100,27950,1665
20250221,090800,606843350,28050,28050,28100,28000,2896
20250221,090700,525692150,28100,28100,28150,28000,1449
20250221,090600,485015300,28100,28050,28150,28050,1990
20250221,090500,429137650,28050,28100,28100,27950,2515
20250221,090400,358609600,28100,28000,28100,27950,1511
20250221,090300,316312800,28000,27950,28000,27850,984
20250221,090200,288794350,27850,27850,27900,27800,1582
20250221,090100,244716350,27800,27650,27900,27650,3431
20250221,090000,149373750,27700,28100,28100,27650,5010
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 193300 9577681650 27150 27150 27150 27150 5434
3 20250221 193200 9577681650 27150 27150 27150 27150 0
4 20250221 193100 9577681650 27150 27150 27150 27150 0
5 20250221 193000 9577681650 27150 27150 27150 27150 0
6 20250221 192900 9577681650 27150 27150 27150 27150 0
7 20250221 192800 9577681650 27150 27150 27150 27150 0
8 20250221 192700 9577681650 27150 27150 27150 27150 0
9 20250221 192600 9577681650 27150 27150 27150 27150 0
10 20250221 192500 9577681650 27150 27150 27150 27150 0
11 20250221 192400 9577681650 27150 27150 27150 27150 0
12 20250221 192300 9577681650 27150 27150 27150 27150 0
13 20250221 192200 9577681650 27150 27150 27150 27150 0
14 20250221 192100 9577681650 27150 27150 27150 27150 0
15 20250221 192000 9577681650 27150 27150 27150 27150 0
16 20250221 191900 9577681650 27150 27150 27150 27150 0
17 20250221 191800 9577681650 27150 27150 27150 27150 0
18 20250221 191700 9577681650 27150 27150 27150 27150 0
19 20250221 191600 9577681650 27150 27150 27150 27150 0
20 20250221 191500 9577681650 27150 27150 27150 27150 0
21 20250221 191400 9577681650 27150 27150 27150 27150 0
22 20250221 191300 9577681650 27150 27150 27150 27150 0
23 20250221 191200 9577681650 27150 27150 27150 27150 0
24 20250221 191100 9577681650 27150 27150 27150 27150 0
25 20250221 191000 9577681650 27150 27150 27150 27150 0
26 20250221 190900 9577681650 27150 27150 27150 27150 0
27 20250221 190800 9577681650 27150 27150 27150 27150 0
28 20250221 190700 9577681650 27150 27150 27150 27150 0
29 20250221 190600 9577681650 27150 27150 27150 27150 0
30 20250221 190500 9577681650 27150 27150 27150 27150 0
31 20250221 190400 9577681650 27150 27150 27150 27150 0
32 20250221 190300 9577681650 27150 27150 27150 27150 5434
33 20250221 190200 9577681650 27150 27150 27150 27150 0
34 20250221 190100 9577681650 27150 27150 27150 27150 0
35 20250221 190000 9577681650 27150 27150 27150 27150 0
36 20250221 185900 9577681650 27150 27150 27150 27150 0
37 20250221 185800 9577681650 27150 27150 27150 27150 0
38 20250221 185700 9577681650 27150 27150 27150 27150 0
39 20250221 185600 9577681650 27150 27150 27150 27150 0
40 20250221 185500 9577681650 27150 27150 27150 27150 0
41 20250221 185400 9577681650 27150 27150 27150 27150 0
42 20250221 185300 9577681650 27150 27150 27150 27150 0
43 20250221 185200 9577681650 27150 27150 27150 27150 0
44 20250221 185100 9577681650 27150 27150 27150 27150 0
45 20250221 185000 9577681650 27150 27150 27150 27150 0
46 20250221 184900 9577681650 27150 27150 27150 27150 0
47 20250221 184800 9577681650 27150 27150 27150 27150 0
48 20250221 184700 9577681650 27150 27150 27150 27150 0
49 20250221 184600 9577681650 27150 27150 27150 27150 0
50 20250221 184500 9577681650 27150 27150 27150 27150 0
51 20250221 184400 9577681650 27150 27150 27150 27150 0
52 20250221 184300 9577681650 27150 27150 27150 27150 0
53 20250221 184200 9577681650 27150 27150 27150 27150 0
54 20250221 184100 9577681650 27150 27150 27150 27150 0
55 20250221 184000 9577681650 27150 27150 27150 27150 0
56 20250221 183900 9577681650 27150 27150 27150 27150 0
57 20250221 183800 9577681650 27150 27150 27150 27150 0
58 20250221 183700 9577681650 27150 27150 27150 27150 0
59 20250221 183600 9577681650 27150 27150 27150 27150 0
60 20250221 183500 9577681650 27150 27150 27150 27150 0
61 20250221 183400 9577681650 27150 27150 27150 27150 0
62 20250221 183300 9577681650 27150 27150 27150 27150 5434
63 20250221 183200 9577681650 27150 27150 27150 27150 0
64 20250221 183100 9577681650 27150 27150 27150 27150 0
65 20250221 183000 9577681650 27150 27150 27150 27150 0
66 20250221 182900 9577681650 27150 27150 27150 27150 0
67 20250221 182800 9577681650 27150 27150 27150 27150 0
68 20250221 182700 9577681650 27150 27150 27150 27150 0
69 20250221 182600 9577681650 27150 27150 27150 27150 0
70 20250221 182500 9577681650 27150 27150 27150 27150 0
71 20250221 182400 9577681650 27150 27150 27150 27150 0
72 20250221 182300 9577681650 27150 27150 27150 27150 0
73 20250221 182200 9577681650 27150 27150 27150 27150 0
74 20250221 182100 9577681650 27150 27150 27150 27150 0
75 20250221 182000 9577681650 27150 27150 27150 27150 0
76 20250221 181900 9577681650 27150 27150 27150 27150 0
77 20250221 181800 9577681650 27150 27150 27150 27150 0
78 20250221 181700 9577681650 27150 27150 27150 27150 0
79 20250221 181600 9577681650 27150 27150 27150 27150 0
80 20250221 181500 9577681650 27150 27150 27150 27150 0
81 20250221 181400 9577681650 27150 27150 27150 27150 0
82 20250221 181300 9577681650 27150 27150 27150 27150 0
83 20250221 181200 9577681650 27150 27150 27150 27150 0
84 20250221 181100 9577681650 27150 27150 27150 27150 0
85 20250221 181000 9577681650 27150 27150 27150 27150 0
86 20250221 180900 9577681650 27150 27150 27150 27150 0
87 20250221 180800 9577681650 27150 27150 27150 27150 0
88 20250221 180700 9577681650 27150 27150 27150 27150 0
89 20250221 180600 9577681650 27150 27150 27150 27150 0
90 20250221 180500 9577681650 27150 27150 27150 27150 0
91 20250221 180400 9577681650 27150 27150 27150 27150 0
92 20250221 180300 9577681650 27150 27150 27150 27150 5434
93 20250221 180200 9577681650 27150 27150 27150 27150 0
94 20250221 180100 9577681650 27150 27150 27150 27150 0
95 20250221 180000 9577681650 27150 27150 27150 27150 0
96 20250221 175900 9577681650 27150 27150 27150 27150 0
97 20250221 175800 9577681650 27150 27150 27150 27150 0
98 20250221 175700 9577681650 27150 27150 27150 27150 0
99 20250221 175600 9577681650 27150 27150 27150 27150 0
100 20250221 175500 9577681650 27150 27150 27150 27150 0
101 20250221 175400 9577681650 27150 27150 27150 27150 0
102 20250221 175300 9577681650 27150 27150 27150 27150 0
103 20250221 175200 9577681650 27150 27150 27150 27150 0
104 20250221 175100 9577681650 27150 27150 27150 27150 0
105 20250221 175000 9577681650 27150 27150 27150 27150 0
106 20250221 174900 9577681650 27150 27150 27150 27150 0
107 20250221 174800 9577681650 27150 27150 27150 27150 0
108 20250221 174700 9577681650 27150 27150 27150 27150 0
109 20250221 174600 9577681650 27150 27150 27150 27150 0
110 20250221 174500 9577681650 27150 27150 27150 27150 0
111 20250221 174400 9577681650 27150 27150 27150 27150 0
112 20250221 174300 9577681650 27150 27150 27150 27150 0
113 20250221 174200 9577681650 27150 27150 27150 27150 0
114 20250221 174100 9577681650 27150 27150 27150 27150 0
115 20250221 174000 9577681650 27150 27150 27150 27150 0
116 20250221 173900 9577681650 27150 27150 27150 27150 0
117 20250221 173800 9577681650 27150 27150 27150 27150 0
118 20250221 173700 9577681650 27150 27150 27150 27150 0
119 20250221 173600 9577681650 27150 27150 27150 27150 0
120 20250221 173500 9577681650 27150 27150 27150 27150 0
121 20250221 173400 9577681650 27150 27150 27150 27150 0
122 20250221 173300 9577681650 27150 27150 27150 27150 5434
123 20250221 173200 9577681650 27150 27150 27150 27150 0
124 20250221 173100 9577681650 27150 27150 27150 27150 0
125 20250221 173000 9577681650 27150 27150 27150 27150 0
126 20250221 172900 9577681650 27150 27150 27150 27150 0
127 20250221 172800 9577681650 27150 27150 27150 27150 0
128 20250221 172700 9577681650 27150 27150 27150 27150 0
129 20250221 172600 9577681650 27150 27150 27150 27150 0
130 20250221 172500 9577681650 27150 27150 27150 27150 0
131 20250221 172400 9577681650 27150 27150 27150 27150 0
132 20250221 172300 9577681650 27150 27150 27150 27150 0
133 20250221 172200 9577681650 27150 27150 27150 27150 0
134 20250221 172100 9577681650 27150 27150 27150 27150 0
135 20250221 172000 9577681650 27150 27150 27150 27150 0
136 20250221 171900 9577681650 27150 27150 27150 27150 0
137 20250221 171800 9577681650 27150 27150 27150 27150 0
138 20250221 171700 9577681650 27150 27150 27150 27150 0
139 20250221 171600 9577681650 27150 27150 27150 27150 0
140 20250221 171500 9577681650 27150 27150 27150 27150 0
141 20250221 171400 9577681650 27150 27150 27150 27150 0
142 20250221 171300 9577681650 27150 27150 27150 27150 0
143 20250221 171200 9577681650 27150 27150 27150 27150 0
144 20250221 171100 9577681650 27150 27150 27150 27150 0
145 20250221 171000 9577681650 27150 27150 27150 27150 0
146 20250221 170900 9577681650 27150 27150 27150 27150 0
147 20250221 170800 9577681650 27150 27150 27150 27150 0
148 20250221 170700 9577681650 27150 27150 27150 27150 0
149 20250221 170600 9577681650 27150 27150 27150 27150 0
150 20250221 170500 9577681650 27150 27150 27150 27150 0
151 20250221 170400 9577681650 27150 27150 27150 27150 0
152 20250221 170300 9577681650 27150 27150 27150 27150 5434
153 20250221 170200 9577681650 27150 27150 27150 27150 0
154 20250221 170100 9577681650 27150 27150 27150 27150 0
155 20250221 170000 9577681650 27150 27150 27150 27150 0
156 20250221 165900 9577681650 27150 27150 27150 27150 0
157 20250221 165800 9577681650 27150 27150 27150 27150 0
158 20250221 165700 9577681650 27150 27150 27150 27150 0
159 20250221 165600 9577681650 27150 27150 27150 27150 0
160 20250221 165500 9577681650 27150 27150 27150 27150 0
161 20250221 165400 9577681650 27150 27150 27150 27150 0
162 20250221 165300 9577681650 27150 27150 27150 27150 0
163 20250221 165200 9577681650 27150 27150 27150 27150 0
164 20250221 165100 9577681650 27150 27150 27150 27150 0
165 20250221 165000 9577681650 27150 27150 27150 27150 0
166 20250221 164900 9577681650 27150 27150 27150 27150 0
167 20250221 164800 9577681650 27150 27150 27150 27150 0
168 20250221 164700 9577681650 27150 27150 27150 27150 0
169 20250221 164600 9577681650 27150 27150 27150 27150 0
170 20250221 164500 9577681650 27150 27150 27150 27150 0
171 20250221 164400 9577681650 27150 27150 27150 27150 0
172 20250221 164300 9577681650 27150 27150 27150 27150 0
173 20250221 164200 9577681650 27150 27150 27150 27150 0
174 20250221 164100 9577681650 27150 27150 27150 27150 0
175 20250221 164000 9577681650 27150 27150 27150 27150 0
176 20250221 163900 9577681650 27150 27150 27150 27150 0
177 20250221 163800 9577681650 27150 27150 27150 27150 0
178 20250221 163700 9577681650 27150 27150 27150 27150 0
179 20250221 163600 9577681650 27150 27150 27150 27150 0
180 20250221 163500 9577681650 27150 27150 27150 27150 0
181 20250221 163400 9577681650 27150 27150 27150 27150 0
182 20250221 163300 9577681650 27150 27150 27150 27150 5434
183 20250221 163200 9577681650 27150 27150 27150 27150 0
184 20250221 163100 9577681650 27150 27150 27150 27150 0
185 20250221 163000 9577681650 27150 27150 27150 27150 0
186 20250221 162900 9577681650 27150 27150 27150 27150 0
187 20250221 162800 9577681650 27150 27150 27150 27150 0
188 20250221 162700 9577681650 27150 27150 27150 27150 0
189 20250221 162600 9577681650 27150 27150 27150 27150 0
190 20250221 162500 9577681650 27150 27150 27150 27150 0
191 20250221 162400 9577681650 27150 27150 27150 27150 0
192 20250221 162300 9577681650 27150 27150 27150 27150 0
193 20250221 162200 9577681650 27150 27150 27150 27150 0
194 20250221 162100 9577681650 27150 27150 27150 27150 0
195 20250221 162000 9577681650 27150 27150 27150 27150 0
196 20250221 161900 9577681650 27150 27150 27150 27150 0
197 20250221 161800 9577681650 27150 27150 27150 27150 0
198 20250221 161700 9577681650 27150 27150 27150 27150 0
199 20250221 161600 9577681650 27150 27150 27150 27150 0
200 20250221 161500 9577681650 27150 27150 27150 27150 0
201 20250221 161400 9577681650 27150 27150 27150 27150 0
202 20250221 161300 9577681650 27150 27150 27150 27150 0
203 20250221 161200 9577681650 27150 27150 27150 27150 0
204 20250221 161100 9577681650 27150 27150 27150 27150 0
205 20250221 161000 9577681650 27150 27150 27150 27150 0
206 20250221 160900 9577681650 27150 27150 27150 27150 0
207 20250221 160800 9577681650 27150 27150 27150 27150 0
208 20250221 160700 9577681650 27150 27150 27150 27150 0
209 20250221 160600 9577681650 27150 27150 27150 27150 0
210 20250221 160500 9577681650 27150 27150 27150 27150 0
211 20250221 160400 9577681650 27150 27150 27150 27150 0
212 20250221 160300 9577681650 27150 27150 27150 27150 5434
213 20250221 160200 9577681650 27150 27150 27150 27150 0
214 20250221 160100 9577681650 27150 27150 27150 27150 0
215 20250221 160000 9577681650 27150 27150 27150 27150 0
216 20250221 155900 9577681650 27150 27150 27150 27150 0
217 20250221 155800 9577681650 27150 27150 27150 27150 0
218 20250221 155700 9577681650 27150 27150 27150 27150 0
219 20250221 155600 9577681650 27150 27150 27150 27150 0
220 20250221 155500 9577681650 27150 27150 27150 27150 0
221 20250221 155400 9577681650 27150 27150 27150 27150 0
222 20250221 155300 9577681650 27150 27150 27150 27150 0
223 20250221 155200 9577681650 27150 27150 27150 27150 0
224 20250221 155100 9577681650 27150 27150 27150 27150 0
225 20250221 155000 9577681650 27150 27150 27150 27150 0
226 20250221 154900 9577681650 27150 27150 27150 27150 0
227 20250221 154800 9577681650 27150 27150 27150 27150 0
228 20250221 154700 9577681650 27150 27150 27150 27150 0
229 20250221 154600 9577681650 27150 27150 27150 27150 0
230 20250221 154500 9577681650 27150 27150 27150 27150 0
231 20250221 154400 9577681650 27150 27150 27150 27150 0
232 20250221 154300 9577681650 27150 27150 27150 27150 0
233 20250221 154200 9577681650 27150 27150 27150 27150 0
234 20250221 154100 9577681650 27150 27150 27150 27150 0
235 20250221 154000 9577681650 27150 27150 27150 27150 0
236 20250221 153900 9577681650 27150 27150 27150 27150 0
237 20250221 153800 9577681650 27150 27150 27150 27150 0
238 20250221 153700 9577681650 27150 27150 27150 27150 0
239 20250221 153600 9577681650 27150 27150 27150 27150 0
240 20250221 153500 9577681650 27150 27150 27150 27150 0
241 20250221 153400 9577681650 27150 27150 27150 27150 0
242 20250221 153300 9577681650 27150 27150 27150 27150 5434
243 20250221 153200 9577681650 27150 27150 27150 27150 0
244 20250221 153100 9577681650 27150 27150 27150 27150 0
245 20250221 153000 9577681650 27150 27150 27150 27150 5434
246 20250221 152900 9430148550 27150 27150 27150 27150 0
247 20250221 152800 9430148550 27150 27150 27150 27150 0
248 20250221 152700 9430148550 27150 27150 27150 27150 0
249 20250221 152600 9430148550 27150 27150 27150 27150 0
250 20250221 152500 9430148550 27150 27150 27150 27150 0
251 20250221 152400 9430148550 27150 27150 27150 27150 0
252 20250221 152300 9430148550 27150 27150 27150 27150 0
253 20250221 152200 9430148550 27150 27150 27150 27150 0
254 20250221 152100 9430148550 27150 27150 27150 27150 0
255 20250221 152000 9430148550 27150 27150 27150 27150 0
256 20250221 151900 9430148550 27150 27150 27200 27100 1238
257 20250221 151800 9396549300 27150 27100 27150 27100 1865
258 20250221 151700 9345995200 27100 27100 27150 27050 1783
259 20250221 151600 9297676500 27100 27000 27100 27000 1709
260 20250221 151500 9251470350 26950 26900 27000 26900 2580
261 20250221 151400 9181949800 26850 26950 26950 26850 6636
262 20250221 151300 9003614050 26950 27100 27100 26900 7194
263 20250221 151200 8809409400 27050 27150 27150 27050 6881
264 20250221 151100 8623009950 27150 27150 27150 27100 345
265 20250221 151000 8613653250 27100 27100 27150 27100 685
266 20250221 150900 8595081150 27100 27150 27150 27100 360
267 20250221 150800 8585324950 27150 27150 27200 27100 2788
268 20250221 150700 8509633550 27150 27200 27200 27150 735
269 20250221 150600 8489664250 27200 27200 27200 27150 219
270 20250221 150500 8483711400 27200 27200 27200 27150 1007
271 20250221 150400 8456329500 27200 27150 27200 27150 1043
272 20250221 150300 8427977300 27200 27150 27200 27150 1555
273 20250221 150200 8385731200 27150 27200 27200 27100 1630
274 20250221 150100 8341439250 27200 27200 27200 27100 738
275 20250221 150000 8321408600 27200 27150 27200 27150 1556
276 20250221 145900 8279162200 27100 27100 27150 27100 1403
277 20250221 145800 8241107250 27100 27150 27150 27100 356
278 20250221 145700 8231454500 27150 27100 27150 27100 914
279 20250221 145600 8206653600 27150 27150 27150 27100 2746
280 20250221 145500 8132201750 27100 27150 27200 27100 933
281 20250221 145400 8106872500 27200 27250 27250 27150 4404
282 20250221 145300 7987094400 27250 27250 27250 27200 1541
283 20250221 145200 7945133550 27250 27250 27250 27200 391
284 20250221 145100 7934484900 27250 27250 27300 27250 1237
285 20250221 145000 7900767050 27250 27250 27250 27250 259
286 20250221 144900 7893709300 27250 27300 27300 27200 602
287 20250221 144800 7877288450 27250 27350 27350 27250 1385
288 20250221 144700 7839513700 27350 27350 27350 27300 27
289 20250221 144600 7838775500 27300 27350 27350 27300 899
290 20250221 144500 7814188350 27350 27350 27350 27350 480
291 20250221 144400 7801060350 27350 27350 27350 27350 659
292 20250221 144300 7783036700 27350 27300 27350 27300 2115
293 20250221 144200 7725238700 27300 27250 27300 27250 803
294 20250221 144100 7703341300 27250 27250 27300 27250 257
295 20250221 144000 7696337050 27200 27250 27300 27200 186
296 20250221 143900 7691268250 27250 27250 27300 27250 258
297 20250221 143800 7684234950 27250 27300 27300 27250 1389
298 20250221 143700 7646383200 27300 27300 27300 27300 160
299 20250221 143600 7642015200 27300 27300 27300 27250 239
300 20250221 143500 7635497350 27250 27250 27250 27250 89
301 20250221 143400 7633072100 27250 27300 27300 27250 342
302 20250221 143300 7623752500 27300 27300 27300 27250 250
303 20250221 143200 7616927900 27300 27300 27300 27300 131
304 20250221 143100 7613351600 27250 27300 27300 27250 200
305 20250221 143000 7607896350 27300 27300 27300 27300 512
306 20250221 142900 7593918750 27250 27250 27300 27200 1242
307 20250221 142800 7560101900 27250 27250 27250 27250 605
308 20250221 142700 7543615650 27200 27200 27200 27100 1418
309 20250221 142600 7505088900 27200 27250 27250 27100 2588
310 20250221 142500 7434869750 27150 27150 27200 27150 1320
311 20250221 142400 7399017200 27150 27200 27200 27150 1021
312 20250221 142300 7371283100 27200 27150 27200 27150 792
313 20250221 142200 7349759350 27150 27200 27200 27150 2066
314 20250221 142100 7293605250 27200 27200 27200 27150 1830
315 20250221 142000 7243895550 27250 27250 27250 27200 293
316 20250221 141900 7235925000 27250 27250 27250 27200 205
317 20250221 141800 7230340200 27250 27300 27300 27150 451
318 20250221 141700 7218076500 27200 27350 27350 27150 5135
319 20250221 141600 7078388550 27350 27300 27350 27250 956
320 20250221 141500 7052333450 27300 27300 27350 27300 357
321 20250221 141400 7042582350 27300 27300 27350 27300 525
322 20250221 141300 7028249000 27300 27300 27350 27300 815
323 20250221 141200 7005995050 27350 27350 27350 27300 18
324 20250221 141100 7005503100 27350 27350 27350 27300 554
325 20250221 141000 6990376950 27300 27350 27350 27300 848
326 20250221 140900 6967220850 27350 27300 27350 27250 484
327 20250221 140800 6953993250 27350 27300 27350 27250 814
328 20250221 140700 6931771100 27250 27350 27350 27250 8737
329 20250221 140600 6693272750 27350 27400 27400 27300 2412
330 20250221 140500 6627284350 27400 27400 27400 27350 1850
331 20250221 140400 6576595350 27400 27450 27500 27400 831
332 20250221 140300 6553813500 27450 27450 27500 27450 113
333 20250221 140200 6550711350 27450 27450 27450 27450 0
334 20250221 140100 6550711350 27450 27500 27500 27450 501
335 20250221 140000 6536958850 27500 27500 27550 27500 3053
336 20250221 135900 6453001200 27450 27450 27450 27450 5
337 20250221 135800 6452863950 27450 27500 27550 27450 1493
338 20250221 135700 6411877550 27500 27500 27500 27500 556
339 20250221 135600 6396587550 27500 27500 27500 27450 157
340 20250221 135500 6392271050 27500 27450 27500 27450 211
341 20250221 135400 6386476350 27450 27500 27500 27450 2
342 20250221 135300 6386421400 27500 27450 27500 27450 383
343 20250221 135200 6375890100 27450 27500 27500 27450 1151
344 20250221 135100 6344265600 27450 27450 27450 27400 996
345 20250221 135000 6316933000 27450 27450 27450 27450 515
346 20250221 134900 6302796250 27500 27500 27550 27450 91
347 20250221 134800 6300294100 27450 27450 27450 27450 468
348 20250221 134700 6287447500 27450 27450 27450 27400 902
349 20250221 134600 6262704350 27450 27450 27500 27400 938
350 20250221 134500 6236958200 27450 27500 27500 27450 2374
351 20250221 134400 6171742750 27550 27550 27550 27550 182
352 20250221 134300 6166728650 27500 27500 27500 27500 250
353 20250221 134200 6159853650 27500 27550 27550 27500 50
354 20250221 134100 6158478050 27550 27550 27550 27550 4
355 20250221 134000 6158367850 27550 27550 27550 27500 43
356 20250221 133900 6157185050 27550 27500 27550 27500 343
357 20250221 133800 6147752300 27550 27550 27550 27550 60
358 20250221 133700 6146099300 27550 27500 27550 27500 276
359 20250221 133600 6138509050 27500 27500 27550 27500 353
360 20250221 133500 6128801500 27500 27500 27500 27500 284
361 20250221 133400 6120991500 27500 27500 27500 27500 377
362 20250221 133300 6110624000 27500 27550 27550 27500 97
363 20250221 133200 6107952650 27600 27550 27600 27500 157
364 20250221 133100 6103629400 27550 27550 27550 27500 9
365 20250221 133000 6103381700 27500 27550 27550 27500 246
366 20250221 132900 6096610900 27450 27500 27500 27450 916
367 20250221 132800 6071421850 27500 27500 27500 27500 430
368 20250221 132700 6059596850 27500 27500 27500 27450 144
369 20250221 132600 6055637850 27500 27500 27500 27450 158
370 20250221 132500 6051292950 27500 27550 27550 27500 4827
371 20250221 132400 5918531250 27500 27550 27550 27500 61
372 20250221 132300 5916852450 27600 27550 27600 27500 436
373 20250221 132200 5904860500 27550 27550 27550 27500 1826
374 20250221 132100 5854556800 27600 27650 27650 27600 695
375 20250221 132000 5835374750 27650 27650 27650 27650 60
376 20250221 131900 5833715750 27650 27600 27650 27550 531
377 20250221 131800 5819069300 27600 27650 27650 27600 523
378 20250221 131700 5804629500 27650 27650 27650 27600 93
379 20250221 131600 5802058150 27650 27650 27650 27650 163
380 20250221 131500 5797551200 27650 27650 27650 27650 45
381 20250221 131400 5796306950 27650 27650 27650 27650 9
382 20250221 131300 5796058100 27650 27650 27650 27650 432
383 20250221 131200 5784113300 27650 27650 27650 27650 33
384 20250221 131100 5783200850 27600 27600 27600 27600 0
385 20250221 131000 5783200850 27600 27650 27650 27600 18
386 20250221 130900 5782703750 27650 27600 27650 27600 105
387 20250221 130800 5779800750 27600 27650 27650 27600 16
388 20250221 130700 5779358400 27650 27650 27650 27600 126
389 20250221 130600 5775880450 27650 27650 27650 27600 217
390 20250221 130500 5769884400 27700 27650 27700 27650 12
391 20250221 130400 5769552550 27650 27650 27700 27650 34
392 20250221 130300 5768612400 27650 27650 27650 27650 922
393 20250221 130200 5743119100 27700 27650 27700 27650 19
394 20250221 130100 5742592950 27650 27650 27650 27650 206
395 20250221 130000 5736897050 27650 27650 27650 27650 0
396 20250221 125900 5736897050 27650 27650 27650 27650 51
397 20250221 125800 5735486900 27650 27650 27650 27600 47
398 20250221 125700 5734188350 27650 27600 27650 27600 8
399 20250221 125600 5733967450 27650 27650 27650 27650 0
400 20250221 125500 5733967450 27650 27550 27650 27550 12
401 20250221 125400 5733636650 27550 27550 27600 27550 423
402 20250221 125300 5721967850 27550 27550 27550 27550 202
403 20250221 125200 5716402750 27600 27600 27600 27600 397
404 20250221 125100 5705445550 27650 27600 27650 27600 43
405 20250221 125000 5704258700 27600 27600 27600 27600 2
406 20250221 124900 5704203500 27600 27600 27600 27600 172
407 20250221 124800 5699456300 27600 27600 27600 27600 102
408 20250221 124700 5696641100 27600 27600 27600 27600 38
409 20250221 124600 5695592300 27600 27600 27600 27600 140
410 20250221 124500 5691728300 27600 27600 27600 27600 39
411 20250221 124400 5690651900 27600 27600 27600 27600 141
412 20250221 124300 5686760300 27600 27550 27600 27550 68
413 20250221 124200 5684884250 27550 27550 27550 27550 1
414 20250221 124100 5684856700 27550 27600 27600 27550 217
415 20250221 124000 5678869050 27600 27550 27600 27550 262
416 20250221 123900 5671647900 27550 27600 27650 27550 79
417 20250221 123800 5669468450 27650 27650 27650 27650 0
418 20250221 123700 5669468450 27650 27600 27650 27600 398
419 20250221 123600 5658464650 27550 27600 27650 27550 4117
420 20250221 123500 5545026650 27600 27600 27600 27550 683
421 20250221 123400 5526176000 27600 27600 27600 27550 3927
422 20250221 123300 5417986950 27550 27600 27600 27550 252
423 20250221 123200 5411031800 27600 27650 27650 27550 2839
424 20250221 123100 5332637750 27700 27750 27750 27700 791
425 20250221 123000 5310723900 27750 27750 27750 27750 45
426 20250221 122900 5309475150 27750 27750 27750 27750 2
427 20250221 122800 5309419650 27750 27750 27750 27750 58
428 20250221 122700 5307810150 27750 27750 27750 27750 426
429 20250221 122600 5295988650 27750 27700 27750 27700 446
430 20250221 122500 5283633750 27700 27650 27700 27650 261
431 20250221 122400 5276415150 27650 27700 27700 27650 56
432 20250221 122300 5274864700 27700 27700 27700 27700 176
433 20250221 122200 5269989500 27700 27700 27700 27700 105
434 20250221 122100 5267081000 27700 27650 27700 27650 4
435 20250221 122000 5266970350 27650 27600 27700 27600 750
436 20250221 121900 5246255750 27600 27700 27700 27600 97
437 20250221 121800 5243575500 27700 27700 27700 27700 55
438 20250221 121700 5242052000 27700 27650 27700 27550 502
439 20250221 121600 5228188350 27700 27700 27700 27700 11
440 20250221 121500 5227883650 27650 27700 27700 27650 306
441 20250221 121400 5219418550 27700 27700 27700 27650 372
442 20250221 121300 5209114500 27700 27650 27700 27650 623
443 20250221 121200 5191859900 27650 27650 27650 27650 270
444 20250221 121100 5184394400 27650 27700 27700 27650 715
445 20250221 121000 5164623550 27650 27700 27700 27650 10
446 20250221 120900 5164346750 27700 27650 27700 27650 214
447 20250221 120800 5158427900 27700 27650 27700 27650 288
448 20250221 120700 5150464650 27600 27650 27650 27600 662
449 20250221 120600 5132188900 27650 27650 27650 27650 471
450 20250221 120500 5119165750 27650 27650 27700 27650 212
451 20250221 120400 5113296750 27650 27700 27700 27650 487
452 20250221 120300 5099808700 27700 27700 27700 27700 2
453 20250221 120200 5099753300 27700 27700 27700 27650 21
454 20250221 120100 5099171650 27700 27550 27700 27550 1024
455 20250221 120000 5070898050 27550 27550 27550 27550 22
456 20250221 115900 5070291950 27550 27550 27550 27550 135
457 20250221 115800 5066572700 27550 27550 27550 27550 420
458 20250221 115700 5055001700 27550 27550 27600 27550 263
459 20250221 115600 5047748650 27550 27600 27600 27550 151
460 20250221 115500 5043588550 27600 27650 27650 27600 112
461 20250221 115400 5040496950 27600 27650 27650 27600 304
462 20250221 115300 5032105550 27650 27650 27650 27650 14
463 20250221 115200 5031718450 27650 27650 27650 27650 1
464 20250221 115100 5031690800 27600 27600 27650 27600 520
465 20250221 115000 5017338200 27650 27650 27650 27600 421
466 20250221 114900 5005715250 27650 27700 27700 27650 372
467 20250221 114800 4995429000 27700 27650 27700 27650 483
468 20250221 114700 4982073800 27650 27700 27700 27650 56
469 20250221 114600 4980524100 27700 27700 27700 27700 65
470 20250221 114500 4978723600 27700 27650 27700 27650 738
471 20250221 114400 4958303200 27650 27600 27650 27600 110
472 20250221 114300 4955264800 27600 27600 27600 27600 49
473 20250221 114200 4953912400 27650 27600 27650 27600 7
474 20250221 114100 4953719150 27650 27650 27650 27650 33
475 20250221 114000 4952806700 27650 27650 27650 27600 449
476 20250221 113900 4940412400 27650 27600 27650 27600 171
477 20250221 113800 4935685950 27600 27650 27650 27600 524
478 20250221 113700 4921204800 27650 27650 27650 27600 72
479 20250221 113600 4919214750 27650 27600 27650 27550 152
480 20250221 113500 4915022050 27650 27650 27650 27650 15
481 20250221 113400 4914607300 27550 27550 27550 27500 103
482 20250221 113300 4911769900 27500 27600 27600 27500 1320
483 20250221 113200 4875361500 27650 27600 27650 27550 380
484 20250221 113100 4864880400 27550 27550 27550 27550 0
485 20250221 113000 4864880400 27550 27600 27600 27550 1103
486 20250221 112900 4834456300 27600 27600 27600 27600 3
487 20250221 112800 4834373500 27550 27550 27550 27550 4
488 20250221 112700 4834263300 27550 27550 27600 27550 154
489 20250221 112600 4830020000 27550 27550 27550 27550 801
490 20250221 112500 4807952450 27550 27600 27650 27550 392
491 20250221 112400 4797133200 27600 27650 27650 27600 719
492 20250221 112300 4777272000 27650 27650 27650 27650 39
493 20250221 112200 4776193650 27600 27700 27700 27600 102
494 20250221 112100 4773368450 27700 27650 27700 27650 304
495 20250221 112000 4764959450 27600 27650 27650 27550 76
496 20250221 111900 4762865500 27550 27600 27600 27500 1854
497 20250221 111800 4711778450 27600 27650 27650 27600 233
498 20250221 111700 4705336200 27650 27600 27650 27600 790
499 20250221 111600 4683527800 27600 27600 27600 27600 23
500 20250221 111500 4682893000 27600 27600 27650 27550 763
501 20250221 111400 4661859000 27550 27600 27600 27550 1085
502 20250221 111300 4631920200 27600 27550 27600 27500 473
503 20250221 111200 4618898150 27550 27600 27650 27550 2665
504 20250221 111100 4545444100 27600 27600 27600 27600 883
505 20250221 111000 4521073300 27600 27600 27600 27550 390
506 20250221 110900 4510324650 27600 27600 27600 27600 917
507 20250221 110800 4485015450 27600 27650 27650 27600 2820
508 20250221 110700 4407180200 27650 27650 27650 27600 177
509 20250221 110600 4402288850 27650 27650 27650 27600 865
510 20250221 110500 4378407250 27650 27650 27650 27650 3247
511 20250221 110400 4288627700 27700 27700 27750 27650 400
512 20250221 110300 4277547700 27750 27750 27750 27750 90
513 20250221 110200 4275050200 27700 27750 27750 27700 520
514 20250221 110100 4260643550 27750 27750 27750 27750 38
515 20250221 110000 4259589050 27700 27750 27750 27650 5704
516 20250221 105900 4101496800 27750 27800 27800 27750 1080
517 20250221 105800 4071514300 27800 27850 27850 27800 1704
518 20250221 105700 4024142000 27850 27900 27900 27850 495
519 20250221 105600 4010350300 27950 27900 27950 27900 556
520 20250221 105500 3994826250 27950 27850 27950 27850 688
521 20250221 105400 3975629500 27850 27800 27850 27800 334
522 20250221 105300 3966336600 27800 27850 27850 27800 49
523 20250221 105200 3964974350 27850 27750 27850 27750 156
524 20250221 105100 3960632700 27750 27850 27850 27750 2725
525 20250221 105000 3884877550 27800 27800 27800 27800 34
526 20250221 104900 3883932350 27800 27800 27800 27800 330
527 20250221 104800 3874758350 27800 27850 27850 27800 13
528 20250221 104700 3874396800 27850 27800 27850 27800 592
529 20250221 104600 3857913750 27800 27800 27800 27800 67
530 20250221 104500 3856051150 27800 27800 27850 27800 191
531 20250221 104400 3850741300 27800 27800 27800 27800 554
532 20250221 104300 3835340100 27850 27850 27850 27850 35
533 20250221 104200 3834365350 27850 27800 27850 27800 31
534 20250221 104100 3833503400 27800 27800 27850 27800 644
535 20250221 104000 3815600150 27800 27800 27800 27750 419
536 20250221 103900 3803954700 27800 27800 27800 27750 166
537 20250221 103800 3799341650 27800 27800 27800 27800 514
538 20250221 103700 3785052450 27800 27800 27800 27800 101
539 20250221 103600 3782244650 27850 27800 27850 27750 388
540 20250221 103500 3771460500 27800 27850 27850 27800 942
541 20250221 103400 3745272650 27800 27800 27800 27800 5
542 20250221 103300 3745133650 27850 27850 27850 27850 101
543 20250221 103200 3742320800 27850 27800 27850 27750 607
544 20250221 103100 3725441450 27800 27800 27800 27800 32
545 20250221 103000 3724551850 27800 27800 27800 27800 33
546 20250221 102900 3723634450 27750 27800 27800 27750 353
547 20250221 102800 3713836100 27800 27800 27800 27750 367
548 20250221 102700 3703638700 27800 27800 27850 27750 301
549 20250221 102600 3695279250 27800 27750 27850 27750 437
550 20250221 102500 3683143850 27750 27850 27850 27750 1581
551 20250221 102400 3639201850 27850 27850 27850 27850 149
552 20250221 102300 3635052200 27800 27850 27850 27800 191
553 20250221 102200 3629741800 27800 27850 27900 27800 151
554 20250221 102100 3625541150 27800 27800 27800 27800 280
555 20250221 102000 3617757150 27800 27850 27850 27800 315
556 20250221 101900 3608986800 27850 27800 27850 27800 52
557 20250221 101800 3607541100 27800 27850 27850 27800 294
558 20250221 101700 3599355600 27900 27850 27900 27850 35
559 20250221 101600 3598380750 27900 27850 27900 27800 279
560 20250221 101500 3590612850 27850 27850 27850 27750 548
561 20250221 101400 3575386750 27850 27800 27850 27750 560
562 20250221 101300 3559818750 27750 27800 27800 27750 309
563 20250221 101200 3551230900 27800 27800 27800 27750 834
564 20250221 101100 3528085200 27800 27800 27800 27750 320
565 20250221 101000 3519199200 27800 27850 27850 27750 3695
566 20250221 100900 3416481800 27850 27900 27900 27800 100
567 20250221 100800 3413701000 27900 27900 27900 27900 71
568 20250221 100700 3411720100 27900 27900 27900 27800 63
569 20250221 100600 3409966000 27900 27800 27950 27800 446
570 20250221 100500 3397532850 27800 27850 27850 27800 213
571 20250221 100400 3391607150 27850 27850 27850 27850 441
572 20250221 100300 3379325300 27900 27900 27950 27850 275
573 20250221 100200 3371661150 27900 27900 27900 27850 803
574 20250221 100100 3349280350 27900 27950 27950 27900 170
575 20250221 100000 3344534750 27900 27850 27900 27850 79
576 20250221 095900 3342333800 27850 27850 27850 27800 1268
577 20250221 095800 3307025800 27850 27850 27850 27800 246
578 20250221 095700 3300180500 27800 27850 27850 27750 2297
579 20250221 095600 3236337950 27850 27800 27850 27750 1195
580 20250221 095500 3203107150 27800 27750 27800 27750 408
581 20250221 095400 3191774450 27750 27850 27900 27750 3436
582 20250221 095300 3096229500 27850 27900 27950 27850 637
583 20250221 095200 3078480500 27950 27900 27950 27850 527
584 20250221 095100 3063777000 27850 27850 27850 27850 683
585 20250221 095000 3044755450 27850 27950 27950 27850 492
586 20250221 094900 3031047300 27950 27950 28000 27850 2738
587 20250221 094800 2954719600 27950 27950 28000 27900 592
588 20250221 094700 2938189300 28000 27950 28000 27900 423
589 20250221 094600 2926386900 27900 27950 28000 27900 1060
590 20250221 094500 2896809800 27900 28050 28050 27900 2673
591 20250221 094400 2821983650 28050 28100 28100 28000 815
592 20250221 094300 2799151000 28000 28150 28150 28000 102
593 20250221 094200 2796288000 28150 28050 28150 28000 1630
594 20250221 094100 2750622400 28100 28100 28150 28100 1633
595 20250221 094000 2704717400 28100 28150 28150 28100 1055
596 20250221 093900 2675033200 28150 28200 28200 28150 2573
597 20250221 093800 2602603100 28200 28250 28250 28200 2529
598 20250221 093700 2531230250 28250 28300 28300 28250 2415
599 20250221 093600 2462973550 28350 28400 28400 28300 3917
600 20250221 093500 2351920150 28400 28350 28400 28350 1962
601 20250221 093400 2296283450 28350 28350 28350 28300 5487
602 20250221 093300 2140753550 28350 28350 28350 28300 361
603 20250221 093200 2130524600 28400 28400 28400 28300 168
604 20250221 093100 2125755400 28300 28450 28450 28300 1630
605 20250221 093000 2079480350 28450 28450 28500 28400 1721
606 20250221 092900 2030571550 28450 28300 28500 28250 6146
607 20250221 092800 1856044550 28250 28250 28250 28200 1184
608 20250221 092700 1822627050 28250 28250 28300 28250 1239
609 20250221 092600 1787615100 28300 28250 28300 28250 480
610 20250221 092500 1774053550 28300 28400 28400 28300 3003
611 20250221 092400 1689005550 28400 28500 28500 28350 4831
612 20250221 092300 1551797450 28500 28350 28500 28300 3424
613 20250221 092200 1454365850 28300 28350 28350 28250 1276
614 20250221 092100 1418274450 28300 28300 28350 28250 2259
615 20250221 092000 1354321650 28350 28400 28450 28300 2567
616 20250221 091900 1281509150 28400 28300 28500 28250 3672
617 20250221 091800 1177273950 28350 28200 28350 28150 6484
618 20250221 091700 993852750 28300 28350 28400 28150 1972
619 20250221 091600 938039450 28350 28100 28350 28100 2826
620 20250221 091500 858243200 28050 28050 28050 28000 423
621 20250221 091400 846378350 28100 28150 28150 28050 491
622 20250221 091300 832575150 28150 28000 28150 27950 2125
623 20250221 091200 772948250 28000 27900 28000 27900 1098
624 20250221 091100 742248050 28000 28050 28050 27950 1673
625 20250221 091000 695429550 28050 28000 28050 28000 1497
626 20250221 090900 653472150 28050 28050 28100 27950 1665
627 20250221 090800 606843350 28050 28050 28100 28000 2896
628 20250221 090700 525692150 28100 28100 28150 28000 1449
629 20250221 090600 485015300 28100 28050 28150 28050 1990
630 20250221 090500 429137650 28050 28100 28100 27950 2515
631 20250221 090400 358609600 28100 28000 28100 27950 1511
632 20250221 090300 316312800 28000 27950 28000 27850 984
633 20250221 090200 288794350 27850 27850 27900 27800 1582
634 20250221 090100 244716350 27800 27650 27900 27650 3431
635 20250221 090000 149373750 27700 28100 28100 27650 5010

1
047920/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250219,53827,31814994,1555600300,919453326600,0.17
20250218,53827,31814994,1555600300,919453326600,0.17
20250217,53486,31814994,1508305200,897182830800,0.17
20250214,53642,31814994,1453698200,862186337400,0.17
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250219 53827 31814994 1555600300 919453326600 0.17
3 20250218 53827 31814994 1555600300 919453326600 0.17
4 20250217 53486 31814994 1508305200 897182830800 0.17
5 20250214 53642 31814994 1453698200 862186337400 0.17