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

639
052400/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,639 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,193700,2759630150,27000,27000,27000,27000,1671
20250221,193600,2759630150,27000,27000,27000,27000,0
20250221,193500,2759630150,27000,27000,27000,27000,0
20250221,193400,2759630150,27000,27000,27000,27000,0
20250221,193300,2759630150,27000,27000,27000,27000,0
20250221,193200,2759630150,27000,27000,27000,27000,0
20250221,193100,2759630150,27000,27000,27000,27000,0
20250221,193000,2759630150,27000,27000,27000,27000,0
20250221,192900,2759630150,27000,27000,27000,27000,0
20250221,192800,2759630150,27000,27000,27000,27000,0
20250221,192700,2759630150,27000,27000,27000,27000,0
20250221,192600,2759630150,27000,27000,27000,27000,0
20250221,192500,2759630150,27000,27000,27000,27000,0
20250221,192400,2759630150,27000,27000,27000,27000,0
20250221,192300,2759630150,27000,27000,27000,27000,0
20250221,192200,2759630150,27000,27000,27000,27000,0
20250221,192100,2759630150,27000,27000,27000,27000,0
20250221,192000,2759630150,27000,27000,27000,27000,0
20250221,191900,2759630150,27000,27000,27000,27000,0
20250221,191800,2759630150,27000,27000,27000,27000,0
20250221,191700,2759630150,27000,27000,27000,27000,0
20250221,191600,2759630150,27000,27000,27000,27000,0
20250221,191500,2759630150,27000,27000,27000,27000,0
20250221,191400,2759630150,27000,27000,27000,27000,0
20250221,191300,2759630150,27000,27000,27000,27000,0
20250221,191200,2759630150,27000,27000,27000,27000,0
20250221,191100,2759630150,27000,27000,27000,27000,0
20250221,191000,2759630150,27000,27000,27000,27000,0
20250221,190900,2759630150,27000,27000,27000,27000,0
20250221,190800,2759630150,27000,27000,27000,27000,0
20250221,190700,2759630150,27000,27000,27000,27000,1671
20250221,190600,2759630150,27000,27000,27000,27000,0
20250221,190500,2759630150,27000,27000,27000,27000,0
20250221,190400,2759630150,27000,27000,27000,27000,0
20250221,190300,2759630150,27000,27000,27000,27000,0
20250221,190200,2759630150,27000,27000,27000,27000,0
20250221,190100,2759630150,27000,27000,27000,27000,0
20250221,190000,2759630150,27000,27000,27000,27000,0
20250221,185900,2759630150,27000,27000,27000,27000,0
20250221,185800,2759630150,27000,27000,27000,27000,0
20250221,185700,2759630150,27000,27000,27000,27000,0
20250221,185600,2759630150,27000,27000,27000,27000,0
20250221,185500,2759630150,27000,27000,27000,27000,0
20250221,185400,2759630150,27000,27000,27000,27000,0
20250221,185300,2759630150,27000,27000,27000,27000,0
20250221,185200,2759630150,27000,27000,27000,27000,0
20250221,185100,2759630150,27000,27000,27000,27000,0
20250221,185000,2759630150,27000,27000,27000,27000,0
20250221,184900,2759630150,27000,27000,27000,27000,0
20250221,184800,2759630150,27000,27000,27000,27000,0
20250221,184700,2759630150,27000,27000,27000,27000,0
20250221,184600,2759630150,27000,27000,27000,27000,0
20250221,184500,2759630150,27000,27000,27000,27000,0
20250221,184400,2759630150,27000,27000,27000,27000,0
20250221,184300,2759630150,27000,27000,27000,27000,0
20250221,184200,2759630150,27000,27000,27000,27000,0
20250221,184100,2759630150,27000,27000,27000,27000,0
20250221,184000,2759630150,27000,27000,27000,27000,0
20250221,183900,2759630150,27000,27000,27000,27000,0
20250221,183800,2759630150,27000,27000,27000,27000,0
20250221,183700,2759630150,27000,27000,27000,27000,1671
20250221,183600,2759630150,27000,27000,27000,27000,0
20250221,183500,2759630150,27000,27000,27000,27000,0
20250221,183400,2759630150,27000,27000,27000,27000,0
20250221,183300,2759630150,27000,27000,27000,27000,0
20250221,183200,2759630150,27000,27000,27000,27000,0
20250221,183100,2759630150,27000,27000,27000,27000,0
20250221,183000,2759630150,27000,27000,27000,27000,0
20250221,182900,2759630150,27000,27000,27000,27000,0
20250221,182800,2759630150,27000,27000,27000,27000,0
20250221,182700,2759630150,27000,27000,27000,27000,0
20250221,182600,2759630150,27000,27000,27000,27000,0
20250221,182500,2759630150,27000,27000,27000,27000,0
20250221,182400,2759630150,27000,27000,27000,27000,0
20250221,182300,2759630150,27000,27000,27000,27000,0
20250221,182200,2759630150,27000,27000,27000,27000,0
20250221,182100,2759630150,27000,27000,27000,27000,0
20250221,182000,2759630150,27000,27000,27000,27000,0
20250221,181900,2759630150,27000,27000,27000,27000,0
20250221,181800,2759630150,27000,27000,27000,27000,0
20250221,181700,2759630150,27000,27000,27000,27000,0
20250221,181600,2759630150,27000,27000,27000,27000,0
20250221,181500,2759630150,27000,27000,27000,27000,0
20250221,181400,2759630150,27000,27000,27000,27000,0
20250221,181300,2759630150,27000,27000,27000,27000,0
20250221,181200,2759630150,27000,27000,27000,27000,0
20250221,181100,2759630150,27000,27000,27000,27000,0
20250221,181000,2759630150,27000,27000,27000,27000,0
20250221,180900,2759630150,27000,27000,27000,27000,0
20250221,180800,2759630150,27000,27000,27000,27000,0
20250221,180700,2759630150,27000,27000,27000,27000,1671
20250221,180600,2759630150,27000,27000,27000,27000,0
20250221,180500,2759630150,27000,27000,27000,27000,0
20250221,180400,2759630150,27000,27000,27000,27000,0
20250221,180300,2759630150,27000,27000,27000,27000,0
20250221,180200,2759630150,27000,27000,27000,27000,0
20250221,180100,2759630150,27000,27000,27000,27000,0
20250221,180000,2759630150,27000,27000,27000,27000,0
20250221,175900,2759630150,27000,27000,27000,27000,0
20250221,175800,2759630150,27000,27000,27000,27000,0
20250221,175700,2759630150,27000,27000,27000,27000,0
20250221,175600,2759630150,27000,27000,27000,27000,0
20250221,175500,2759630150,27000,27000,27000,27000,0
20250221,175400,2759630150,27000,27000,27000,27000,0
20250221,175300,2759630150,27000,27000,27000,27000,0
20250221,175200,2759630150,27000,27000,27000,27000,0
20250221,175100,2759630150,27000,27000,27000,27000,0
20250221,175000,2759630150,27000,27000,27000,27000,0
20250221,174900,2759630150,27000,27000,27000,27000,0
20250221,174800,2759630150,27000,27000,27000,27000,0
20250221,174700,2759630150,27000,27000,27000,27000,0
20250221,174600,2759630150,27000,27000,27000,27000,0
20250221,174500,2759630150,27000,27000,27000,27000,0
20250221,174400,2759630150,27000,27000,27000,27000,0
20250221,174300,2759630150,27000,27000,27000,27000,0
20250221,174200,2759630150,27000,27000,27000,27000,0
20250221,174100,2759630150,27000,27000,27000,27000,0
20250221,174000,2759630150,27000,27000,27000,27000,0
20250221,173900,2759630150,27000,27000,27000,27000,0
20250221,173800,2759630150,27000,27000,27000,27000,0
20250221,173700,2759630150,27000,27000,27000,27000,1671
20250221,173600,2759630150,27000,27000,27000,27000,0
20250221,173500,2759630150,27000,27000,27000,27000,0
20250221,173400,2759630150,27000,27000,27000,27000,0
20250221,173300,2759630150,27000,27000,27000,27000,0
20250221,173200,2759630150,27000,27000,27000,27000,0
20250221,173100,2759630150,27000,27000,27000,27000,0
20250221,173000,2759630150,27000,27000,27000,27000,0
20250221,172900,2759630150,27000,27000,27000,27000,0
20250221,172800,2759630150,27000,27000,27000,27000,0
20250221,172700,2759630150,27000,27000,27000,27000,0
20250221,172600,2759630150,27000,27000,27000,27000,0
20250221,172500,2759630150,27000,27000,27000,27000,0
20250221,172400,2759630150,27000,27000,27000,27000,0
20250221,172300,2759630150,27000,27000,27000,27000,0
20250221,172200,2759630150,27000,27000,27000,27000,0
20250221,172100,2759630150,27000,27000,27000,27000,0
20250221,172000,2759630150,27000,27000,27000,27000,0
20250221,171900,2759630150,27000,27000,27000,27000,0
20250221,171800,2759630150,27000,27000,27000,27000,0
20250221,171700,2759630150,27000,27000,27000,27000,0
20250221,171600,2759630150,27000,27000,27000,27000,0
20250221,171500,2759630150,27000,27000,27000,27000,0
20250221,171400,2759630150,27000,27000,27000,27000,0
20250221,171300,2759630150,27000,27000,27000,27000,0
20250221,171200,2759630150,27000,27000,27000,27000,0
20250221,171100,2759630150,27000,27000,27000,27000,0
20250221,171000,2759630150,27000,27000,27000,27000,0
20250221,170900,2759630150,27000,27000,27000,27000,0
20250221,170800,2759630150,27000,27000,27000,27000,0
20250221,170700,2759630150,27000,27000,27000,27000,1671
20250221,170600,2759630150,27000,27000,27000,27000,0
20250221,170500,2759630150,27000,27000,27000,27000,0
20250221,170400,2759630150,27000,27000,27000,27000,0
20250221,170300,2759630150,27000,27000,27000,27000,0
20250221,170200,2759630150,27000,27000,27000,27000,0
20250221,170100,2759630150,27000,27000,27000,27000,0
20250221,170000,2759630150,27000,27000,27000,27000,0
20250221,165900,2759630150,27000,27000,27000,27000,0
20250221,165800,2759630150,27000,27000,27000,27000,0
20250221,165700,2759630150,27000,27000,27000,27000,0
20250221,165600,2759630150,27000,27000,27000,27000,0
20250221,165500,2759630150,27000,27000,27000,27000,0
20250221,165400,2759630150,27000,27000,27000,27000,0
20250221,165300,2759630150,27000,27000,27000,27000,0
20250221,165200,2759630150,27000,27000,27000,27000,0
20250221,165100,2759630150,27000,27000,27000,27000,0
20250221,165000,2759630150,27000,27000,27000,27000,0
20250221,164900,2759630150,27000,27000,27000,27000,0
20250221,164800,2759630150,27000,27000,27000,27000,0
20250221,164700,2759630150,27000,27000,27000,27000,0
20250221,164600,2759630150,27000,27000,27000,27000,0
20250221,164500,2759630150,27000,27000,27000,27000,0
20250221,164400,2759630150,27000,27000,27000,27000,0
20250221,164300,2759630150,27000,27000,27000,27000,0
20250221,164200,2759630150,27000,27000,27000,27000,0
20250221,164100,2759630150,27000,27000,27000,27000,0
20250221,164000,2759630150,27000,27000,27000,27000,0
20250221,163900,2759630150,27000,27000,27000,27000,0
20250221,163800,2759630150,27000,27000,27000,27000,0
20250221,163700,2759630150,27000,27000,27000,27000,1671
20250221,163600,2759630150,27000,27000,27000,27000,0
20250221,163500,2759630150,27000,27000,27000,27000,0
20250221,163400,2759630150,27000,27000,27000,27000,0
20250221,163300,2759630150,27000,27000,27000,27000,0
20250221,163200,2759630150,27000,27000,27000,27000,0
20250221,163100,2759630150,27000,27000,27000,27000,0
20250221,163000,2759630150,27000,27000,27000,27000,0
20250221,162900,2759630150,27000,27000,27000,27000,0
20250221,162800,2759630150,27000,27000,27000,27000,0
20250221,162700,2759630150,27000,27000,27000,27000,0
20250221,162600,2759630150,27000,27000,27000,27000,0
20250221,162500,2759630150,27000,27000,27000,27000,0
20250221,162400,2759630150,27000,27000,27000,27000,0
20250221,162300,2759630150,27000,27000,27000,27000,0
20250221,162200,2759630150,27000,27000,27000,27000,0
20250221,162100,2759630150,27000,27000,27000,27000,0
20250221,162000,2759630150,27000,27000,27000,27000,0
20250221,161900,2759630150,27000,27000,27000,27000,0
20250221,161800,2759630150,27000,27000,27000,27000,0
20250221,161700,2759630150,27000,27000,27000,27000,0
20250221,161600,2759630150,27000,27000,27000,27000,0
20250221,161500,2759630150,27000,27000,27000,27000,0
20250221,161400,2759630150,27000,27000,27000,27000,0
20250221,161300,2759630150,27000,27000,27000,27000,0
20250221,161200,2759630150,27000,27000,27000,27000,0
20250221,161100,2759630150,27000,27000,27000,27000,0
20250221,161000,2759630150,27000,27000,27000,27000,0
20250221,160900,2759630150,27000,27000,27000,27000,0
20250221,160800,2759630150,27000,27000,27000,27000,0
20250221,160700,2759630150,27000,27000,27000,27000,1671
20250221,160600,2759630150,27000,27000,27000,27000,0
20250221,160500,2759630150,27000,27000,27000,27000,0
20250221,160400,2759630150,27000,27000,27000,27000,0
20250221,160300,2759630150,27000,27000,27000,27000,0
20250221,160200,2759630150,27000,27000,27000,27000,0
20250221,160100,2759630150,27000,27000,27000,27000,0
20250221,160000,2759630150,27000,27000,27000,27000,0
20250221,155900,2759630150,27000,27000,27000,27000,0
20250221,155800,2759630150,27000,27000,27000,27000,0
20250221,155700,2759630150,27000,27000,27000,27000,0
20250221,155600,2759630150,27000,27000,27000,27000,0
20250221,155500,2759630150,27000,27000,27000,27000,0
20250221,155400,2759630150,27000,27000,27000,27000,0
20250221,155300,2759630150,27000,27000,27000,27000,0
20250221,155200,2759630150,27000,27000,27000,27000,0
20250221,155100,2759630150,27000,27000,27000,27000,0
20250221,155000,2759630150,27000,27000,27000,27000,0
20250221,154900,2759630150,27000,27000,27000,27000,0
20250221,154800,2759630150,27000,27000,27000,27000,0
20250221,154700,2759630150,27000,27000,27000,27000,0
20250221,154600,2759630150,27000,27000,27000,27000,0
20250221,154500,2759630150,27000,27000,27000,27000,0
20250221,154400,2759630150,27000,27000,27000,27000,0
20250221,154300,2759630150,27000,27000,27000,27000,0
20250221,154200,2759630150,27000,27000,27000,27000,0
20250221,154100,2759630150,27000,27000,27000,27000,0
20250221,154000,2759630150,27000,27000,27000,27000,0
20250221,153900,2759630150,27000,27000,27000,27000,0
20250221,153800,2759630150,27000,27000,27000,27000,0
20250221,153700,2759630150,27000,27000,27000,27000,1671
20250221,153600,2759630150,27000,27000,27000,27000,0
20250221,153500,2759630150,27000,27000,27000,27000,0
20250221,153400,2759630150,27000,27000,27000,27000,0
20250221,153300,2759630150,27000,27000,27000,27000,0
20250221,153200,2759630150,27000,27000,27000,27000,0
20250221,153100,2759630150,27000,27000,27000,27000,0
20250221,153000,2759630150,27000,27000,27000,27000,1671
20250221,152900,2714513150,26900,26900,26900,26900,0
20250221,152800,2714513150,26900,26900,26900,26900,0
20250221,152700,2714513150,26900,26900,26900,26900,0
20250221,152600,2714513150,26900,26900,26900,26900,0
20250221,152500,2714513150,26900,26900,26900,26900,0
20250221,152400,2714513150,26900,26900,26900,26900,0
20250221,152300,2714513150,26900,26900,26900,26900,0
20250221,152200,2714513150,26900,26900,26900,26900,0
20250221,152100,2714513150,26900,26900,26900,26900,0
20250221,152000,2714513150,26900,26900,26900,26900,0
20250221,151900,2714513150,26900,26850,26900,26750,139
20250221,151800,2710784600,26800,26800,26900,26800,620
20250221,151700,2694164500,26800,26800,26800,26800,107
20250221,151600,2691296900,26800,26850,26850,26800,609
20250221,151500,2674966600,26850,26800,26850,26800,170
20250221,151400,2670404600,26800,26800,26800,26800,4
20250221,151300,2670297400,26850,26900,26900,26850,30
20250221,151200,2669490450,26900,26900,26900,26900,0
20250221,151100,2669490450,26900,26850,26900,26850,381
20250221,151000,2659258100,26850,26900,26900,26850,217
20250221,150900,2653426850,26900,26900,26900,26900,0
20250221,150800,2653426850,26900,26800,26900,26800,218
20250221,150700,2647576150,26800,26800,26800,26800,111
20250221,150600,2644601350,26800,26800,26800,26800,0
20250221,150500,2644601350,26800,26800,26800,26800,119
20250221,150400,2641412150,26800,26800,26800,26800,317
20250221,150300,2632916550,26800,26850,26850,26800,20
20250221,150200,2632380450,26850,26850,26850,26850,1
20250221,150100,2632353600,26850,26850,26850,26850,319
20250221,150000,2623788450,26850,26850,26850,26850,700
20250221,145900,2604993450,26850,26850,26850,26850,0
20250221,145800,2604993450,26850,26850,26850,26850,13
20250221,145700,2604644400,26850,26850,26850,26850,0
20250221,145600,2604644400,26850,26850,26850,26850,54
20250221,145500,2603194500,26850,26850,26850,26800,456
20250221,145400,2590951400,26850,26850,26850,26850,33
20250221,145300,2590065350,26850,26850,26850,26850,156
20250221,145200,2585876750,26850,26850,26850,26850,0
20250221,145100,2585876750,26850,26850,26850,26850,1
20250221,145000,2585849900,26850,26850,26850,26850,143
20250221,144900,2582010350,26800,26850,26850,26800,31
20250221,144800,2581179400,26850,26850,26850,26850,100
20250221,144700,2578494400,26850,26950,26950,26850,351
20250221,144600,2569067200,26900,26900,26900,26900,44
20250221,144500,2567883600,26850,26850,26850,26850,260
20250221,144400,2560902600,26800,26800,26800,26800,110
20250221,144300,2557954600,26800,26900,26900,26800,15
20250221,144200,2557552200,26900,26900,26900,26900,0
20250221,144100,2557552200,26900,26900,26900,26900,0
20250221,144000,2557552200,26900,26900,26900,26900,0
20250221,143900,2557552200,26900,26900,26900,26900,0
20250221,143800,2557552200,26900,26850,26900,26850,196
20250221,143700,2552279850,26750,26750,26750,26750,0
20250221,143600,2552279850,26750,26750,26750,26750,190
20250221,143500,2547197350,26750,26750,26750,26750,0
20250221,143400,2547197350,26750,26800,26800,26750,99
20250221,143300,2544547550,26800,26800,26800,26800,71
20250221,143200,2542644750,26800,26800,26800,26800,1080
20250221,143100,2513700750,26800,26800,26800,26800,370
20250221,143000,2503784750,26800,26800,26800,26800,0
20250221,142900,2503784750,26800,26800,26800,26800,11
20250221,142800,2503489950,26850,26850,26850,26850,5
20250221,142700,2503355700,26800,26900,26900,26800,626
20250221,142600,2486571850,26900,26900,26900,26900,3
20250221,142500,2486491150,26850,26850,26850,26850,217
20250221,142400,2480664700,26900,26900,26900,26900,0
20250221,142300,2480664700,26900,26900,26900,26900,733
20250221,142200,2460947000,26950,26950,26950,26950,0
20250221,142100,2460947000,26950,26950,26950,26950,8
20250221,142000,2460731400,26950,26950,26950,26950,2
20250221,141900,2460677500,27000,26950,27000,26950,2
20250221,141800,2460623550,27000,26850,27000,26800,334
20250221,141700,2451644850,26850,26850,26850,26850,184
20250221,141600,2446704450,26800,26800,26800,26800,13
20250221,141500,2446356050,26850,26850,26850,26850,0
20250221,141400,2446356050,26850,26900,26900,26800,89
20250221,141300,2443965400,26850,26850,26850,26850,36
20250221,141200,2442998800,26900,26900,26900,26900,0
20250221,141100,2442998800,26900,26900,26900,26900,40
20250221,141000,2441922800,26900,26900,26900,26900,0
20250221,140900,2441922800,26900,26950,26950,26900,2129
20250221,140800,2384631000,27000,27000,27000,27000,268
20250221,140700,2377395000,27050,27000,27050,27000,77
20250221,140600,2375315950,27050,27050,27100,27050,3
20250221,140500,2375234750,27000,27050,27100,27000,220
20250221,140400,2369284750,27150,27100,27150,27100,17
20250221,140300,2368824000,27100,27100,27150,27100,1215
20250221,140200,2335897450,27200,27200,27200,27200,26
20250221,140100,2335190250,27200,27200,27200,27200,0
20250221,140000,2335190250,27200,27200,27200,27150,234
20250221,135900,2328825500,27100,27150,27200,27100,520
20250221,135800,2314710300,27150,27200,27200,27150,17
20250221,135700,2314248000,27200,27200,27200,27200,510
20250221,135600,2300376000,27200,27200,27200,27200,55
20250221,135500,2298880000,27200,27100,27200,27100,378
20250221,135400,2288612650,27100,27050,27100,27050,164
20250221,135300,2284173550,27100,27050,27100,27050,43
20250221,135200,2283008700,27000,27100,27100,27000,1334
20250221,135100,2246968650,27100,27150,27150,27100,105
20250221,135000,2244122600,27150,27150,27150,27150,155
20250221,134900,2239914350,27150,27150,27150,27150,35
20250221,134800,2238964100,27150,27150,27150,27150,2
20250221,134700,2238909800,27100,27150,27150,27100,18
20250221,134600,2238421150,27150,27150,27150,27150,6
20250221,134500,2238258250,27150,27150,27150,27150,50
20250221,134400,2236900750,27200,27200,27250,27200,412
20250221,134300,2225694300,27250,27200,27250,27200,169
20250221,134200,2221092500,27200,27050,27200,27050,3152
20250221,134100,2135433300,27050,27050,27050,27050,421
20250221,134000,2124045250,27000,27000,27000,27000,80
20250221,133900,2121885250,27000,27000,27000,27000,160
20250221,133800,2117565250,27050,27050,27050,27050,20
20250221,133700,2117024250,27050,27050,27050,27050,0
20250221,133600,2117024250,27050,27000,27050,27000,147
20250221,133500,2113048350,27050,27050,27050,27050,204
20250221,133400,2107530150,27050,27100,27100,27050,55
20250221,133300,2106042150,27100,27050,27100,27050,451
20250221,133200,2093840400,27050,27050,27050,27050,15
20250221,133100,2093434650,27050,27050,27050,27050,9
20250221,133000,2093191200,27050,27050,27050,27050,50
20250221,132900,2091838700,27100,27050,27100,27050,69
20250221,132800,2089971150,26950,26950,26950,26950,0
20250221,132700,2089971150,26950,27000,27000,26950,390
20250221,132600,2079448750,27000,27000,27000,27000,84
20250221,132500,2077180750,27000,27000,27000,27000,4
20250221,132400,2077072750,27000,27000,27000,27000,22
20250221,132300,2076478750,26950,26950,26950,26950,303
20250221,132200,2068312900,27000,27000,27000,27000,63
20250221,132100,2066611900,26950,26950,26950,26950,377
20250221,132000,2056451750,27000,27000,27000,27000,5
20250221,131900,2056316750,27000,27000,27000,27000,0
20250221,131800,2056316750,27000,27000,27000,27000,11
20250221,131700,2056019750,27000,27050,27050,27000,4
20250221,131600,2055911700,27100,27000,27100,27000,386
20250221,131500,2045489500,27000,27050,27050,27000,194
20250221,131400,2040242250,27050,27050,27050,27050,100
20250221,131300,2037537250,27050,27000,27050,27000,200
20250221,131200,2032130100,27000,27000,27000,27000,1
20250221,131100,2032103100,27000,27000,27000,27000,224
20250221,131000,2026055100,27000,27000,27000,27000,104
20250221,130900,2023247100,26950,26950,26950,26950,56
20250221,130800,2021737900,26950,26950,26950,26950,18
20250221,130700,2021252800,26950,26950,26950,26950,0
20250221,130600,2021252800,26950,26950,27000,26950,319
20250221,130500,2012640500,26950,27000,27000,26900,136
20250221,130400,2008976550,27000,27000,27000,27000,0
20250221,130300,2008976550,27000,27000,27000,27000,0
20250221,130200,2008976550,27000,26950,27000,26950,276
20250221,130100,2001537300,26900,26900,26900,26900,0
20250221,130000,2001537300,26900,26900,26900,26900,2
20250221,125900,2001483500,26900,26900,26900,26900,188
20250221,125800,1996426300,26850,26850,26850,26850,0
20250221,125700,1996426300,26850,26850,26850,26850,2
20250221,125600,1996372600,26850,26850,26850,26850,0
20250221,125500,1996372600,26850,26850,26850,26850,30
20250221,125400,1995567100,26850,26850,26850,26850,50
20250221,125300,1994224600,26850,26850,26850,26850,5
20250221,125200,1994090350,26900,26900,26900,26900,5
20250221,125100,1993955850,26900,26900,26900,26900,15
20250221,125000,1993552350,26900,26900,26900,26900,0
20250221,124900,1993552350,26900,26900,26900,26900,101
20250221,124800,1990835450,26900,26900,26900,26900,1
20250221,124700,1990808550,26850,26850,26850,26850,5
20250221,124600,1990674300,26850,26850,26850,26800,33
20250221,124500,1989788350,26850,26850,26900,26850,233
20250221,124400,1983532250,26850,26850,26850,26850,11
20250221,124300,1983236900,26900,26850,26900,26850,150
20250221,124200,1979208950,26850,26850,26850,26850,1
20250221,124100,1979182100,26800,26800,26800,26800,1
20250221,124000,1979155300,26800,26850,26850,26800,44
20250221,123900,1977975650,26800,26800,26800,26800,0
20250221,123800,1977975650,26800,26800,26800,26800,29
20250221,123700,1977198450,26800,26800,26800,26800,12
20250221,123600,1976876850,26850,26800,26850,26800,2
20250221,123500,1976823200,26800,26800,26800,26800,1
20250221,123400,1976796400,26900,26900,26900,26900,1
20250221,123300,1976769500,26800,26800,26800,26800,0
20250221,123200,1976769500,26800,26800,26800,26800,0
20250221,123100,1976769500,26800,26800,26800,26800,2
20250221,123000,1976715900,26800,26800,26800,26800,10
20250221,122900,1976447900,26900,26900,26900,26900,0
20250221,122800,1976447900,26900,26900,26950,26900,12
20250221,122700,1976124900,26950,26850,26950,26850,407
20250221,122600,1965168000,26850,26800,26850,26800,160
20250221,122500,1960877000,26800,26800,26800,26800,0
20250221,122400,1960877000,26800,26800,26800,26800,0
20250221,122300,1960877000,26800,26800,26800,26800,45
20250221,122200,1959671000,26800,26800,26800,26800,5
20250221,122100,1959537000,26750,26750,26750,26750,0
20250221,122000,1959537000,26750,26750,26750,26750,17
20250221,121900,1959082250,26800,26800,26800,26800,31
20250221,121800,1958251450,26800,26800,26800,26800,29
20250221,121700,1957474250,26800,26800,26800,26800,95
20250221,121600,1954928250,26800,26750,26800,26750,71
20250221,121500,1953027950,26800,26800,26800,26750,155
20250221,121400,1948880950,26800,26800,26800,26800,0
20250221,121300,1948880950,26800,26800,26800,26800,4
20250221,121200,1948773750,26800,26800,26800,26800,3
20250221,121100,1948693350,26800,26750,26800,26750,296
20250221,121000,1940760650,26750,26700,26800,26700,3344
20250221,120900,1851449650,26650,26700,26700,26650,166
20250221,120800,1847025200,26600,26600,26600,26600,0
20250221,120700,1847025200,26600,26650,26650,26600,20
20250221,120600,1846493100,26650,26750,26750,26650,3
20250221,120500,1846413050,26700,26700,26700,26700,0
20250221,120400,1846413050,26700,26700,26700,26700,15
20250221,120300,1846012550,26700,26700,26700,26700,1
20250221,120200,1845985850,26600,26600,26600,26600,30
20250221,120100,1845187850,26650,26650,26650,26650,7
20250221,120000,1845001300,26750,26750,26750,26750,0
20250221,115900,1845001300,26750,26750,26750,26750,0
20250221,115800,1845001300,26750,26700,26750,26700,36
20250221,115700,1844040050,26600,26600,26600,26600,0
20250221,115600,1844040050,26600,26600,26600,26600,0
20250221,115500,1844040050,26600,26600,26600,26600,1
20250221,115400,1844013450,26650,26650,26650,26650,1
20250221,115300,1843986800,26600,26600,26600,26600,0
20250221,115200,1843986800,26600,26600,26600,26600,0
20250221,115100,1843986800,26600,26600,26600,26600,0
20250221,115000,1843986800,26600,26650,26650,26600,586
20250221,114900,1828382700,26600,26600,26600,26600,0
20250221,114800,1828382700,26600,26600,26600,26600,0
20250221,114700,1828382700,26600,26600,26600,26600,120
20250221,114600,1825190700,26750,26700,26750,26700,3
20250221,114500,1825110500,26750,26750,26750,26750,1
20250221,114400,1825083750,26600,26700,26700,26600,50
20250221,114300,1823752850,26700,26700,26700,26700,34
20250221,114200,1822845050,26700,26700,26700,26700,0
20250221,114100,1822845050,26700,26700,26750,26700,3
20250221,114000,1822764900,26750,26650,26750,26650,1335
20250221,113900,1787120650,26700,26700,26700,26700,0
20250221,113800,1787120650,26700,26700,26700,26700,7
20250221,113700,1786933750,26700,26650,26700,26650,191
20250221,113600,1781843550,26600,26600,26600,26600,0
20250221,113500,1781843550,26600,26600,26600,26600,9
20250221,113400,1781604150,26650,26650,26650,26650,1
20250221,113300,1781577500,26650,26650,26650,26650,0
20250221,113200,1781577500,26650,26650,26650,26650,0
20250221,113100,1781577500,26650,26650,26650,26650,298
20250221,113000,1773635800,26700,26700,26700,26700,43
20250221,112900,1772487700,26650,26650,26700,26650,103
20250221,112800,1769742700,26650,26650,26650,26650,1236
20250221,112700,1736803300,26650,26650,26650,26650,10
20250221,112600,1736536800,26750,26750,26750,26750,0
20250221,112500,1736536800,26750,26650,26750,26650,2
20250221,112400,1736483400,26700,26700,26700,26650,84
20250221,112300,1734243100,26700,26700,26700,26700,0
20250221,112200,1734243100,26700,26700,26700,26700,0
20250221,112100,1734243100,26700,26700,26700,26700,39
20250221,112000,1733201800,26700,26700,26700,26700,1
20250221,111900,1733175100,26700,26700,26700,26700,29
20250221,111800,1732400800,26700,26700,26700,26700,32
20250221,111700,1731546400,26700,26700,26700,26700,8
20250221,111600,1731332800,26700,26700,26700,26700,81
20250221,111500,1729170100,26700,26700,26700,26700,35
20250221,111400,1728235600,26650,26600,26650,26600,1422
20250221,111300,1690346550,26600,26550,26600,26550,7
20250221,111200,1690160550,26500,26500,26500,26500,0
20250221,111100,1690160550,26500,26550,26550,26500,121
20250221,111000,1686953300,26550,26500,26550,26500,107
20250221,110900,1684114450,26500,26500,26500,26500,22
20250221,110800,1683531450,26500,26500,26500,26500,20
20250221,110700,1683001450,26500,26500,26500,26500,0
20250221,110600,1683001450,26500,26550,26550,26500,306
20250221,110500,1674879500,26500,26500,26500,26500,20
20250221,110400,1674349500,26500,26550,26550,26500,68
20250221,110300,1672547000,26550,26550,26550,26550,2
20250221,110200,1672493900,26600,26550,26600,26500,337
20250221,110100,1663562850,26550,26500,26550,26500,192
20250221,110000,1658471450,26500,26600,26600,26500,1999
20250221,105900,1605398050,26600,26600,26600,26600,5
20250221,105800,1605265050,26600,26600,26600,26600,44
20250221,105700,1604094650,26600,26600,26600,26600,29
20250221,105600,1603323250,26600,26600,26600,26600,0
20250221,105500,1603323250,26600,26600,26600,26600,207
20250221,105400,1597817050,26600,26600,26600,26600,48
20250221,105300,1596540250,26600,26650,26650,26600,4
20250221,105200,1596433800,26600,26650,26650,26600,202
20250221,105100,1591055200,26600,26600,26600,26550,1176
20250221,105000,1559799750,26600,26600,26600,26600,10
20250221,104900,1559533750,26600,26600,26600,26600,0
20250221,104800,1559533750,26600,26750,26750,26600,1424
20250221,104700,1521566750,26750,26800,26900,26750,349
20250221,104600,1512221850,26800,26750,26800,26750,147
20250221,104500,1508282500,26800,26800,26800,26800,4
20250221,104400,1508175300,26800,26800,26800,26800,0
20250221,104300,1508175300,26800,26750,26800,26700,276
20250221,104200,1500793650,26700,26700,26700,26700,50
20250221,104100,1499458650,26650,26650,26650,26650,20
20250221,104000,1498925650,26650,26650,26650,26650,657
20250221,103900,1481416600,26650,26650,26650,26650,0
20250221,103800,1481416600,26650,26750,26750,26650,912
20250221,103700,1457086550,26750,26750,26750,26750,103
20250221,103600,1454331300,26700,26700,26700,26700,0
20250221,103500,1454331300,26700,26700,26700,26700,0
20250221,103400,1454331300,26700,26700,26700,26700,411
20250221,103300,1443357600,26700,26800,26800,26700,625
20250221,103200,1426630100,26850,26850,26850,26850,142
20250221,103100,1422817400,26900,27000,27000,26900,1146
20250221,103000,1391922500,27050,27150,27150,27050,749
20250221,102900,1371661950,27050,27050,27050,27050,55
20250221,102800,1370174200,27050,27050,27050,27050,11
20250221,102700,1369876650,27050,27050,27050,27050,1
20250221,102600,1369849600,27050,27050,27150,27050,191
20250221,102500,1364682750,27050,27050,27050,27050,1
20250221,102400,1364655700,27200,27100,27200,27100,117
20250221,102300,1361481350,27100,27150,27150,27100,66
20250221,102200,1359692150,27200,27150,27200,27150,24
20250221,102100,1359040450,27150,27300,27300,27150,1230
20250221,102000,1325554000,27250,27250,27250,27250,721
20250221,101900,1305906750,27200,27250,27250,27150,849
20250221,101800,1282799350,27200,27100,27200,27100,36
20250221,101700,1281822750,27200,27200,27200,27200,277
20250221,101600,1274288350,27200,27150,27250,27150,1899
20250221,101500,1222642600,27150,27100,27150,27100,90
20250221,101400,1220202600,27100,27100,27150,27100,334
20250221,101300,1211148000,27100,27150,27150,27100,228
20250221,101200,1204967800,27150,27050,27150,27050,1853
20250221,101100,1154709250,27050,27150,27150,27050,27
20250221,101000,1153977450,27150,27100,27150,27100,231
20250221,100900,1147714400,27100,27100,27100,27100,59
20250221,100800,1146115500,27050,27100,27100,27050,294
20250221,100700,1138155900,27100,27150,27150,27100,2
20250221,100600,1138101650,27150,27100,27150,27100,412
20250221,100500,1126934500,27100,27100,27100,27100,42
20250221,100400,1125796300,27100,27150,27150,27100,345
20250221,100300,1116441800,27150,27150,27150,27150,75
20250221,100200,1114405550,27150,27150,27150,27150,204
20250221,100100,1108866950,27150,27150,27150,27150,33
20250221,100000,1107971000,27150,27150,27200,27150,3568
20250221,095900,1011005600,27150,27100,27150,27100,116
20250221,095800,1007856300,27100,27100,27100,27100,161
20250221,095700,1003493200,27100,27100,27100,27100,70
20250221,095600,1001596200,27100,27150,27200,27100,2237
20250221,095500,940882350,27100,27100,27100,27100,878
20250221,095400,917088550,27100,27100,27100,27050,870
20250221,095300,893516800,27050,27050,27050,27050,75
20250221,095200,891488050,27100,27050,27100,27000,117
20250221,095100,888323500,27050,27100,27100,27000,334
20250221,095000,879281250,27100,27100,27100,27100,1569
20250221,094900,836761350,26950,27000,27100,26950,1388
20250221,094800,799258600,27000,26850,27000,26800,428
20250221,094700,787744000,26900,26900,26900,26850,226
20250221,094600,781670450,26900,26900,26950,26850,421
20250221,094500,770349600,26900,26900,26900,26900,10
20250221,094400,770080600,26900,26900,26900,26900,24
20250221,094300,769435000,26950,26950,26950,26950,5
20250221,094200,769300250,26950,27000,27000,26950,176
20250221,094100,764549900,26950,27000,27000,26950,680
20250221,094000,746213750,27000,26950,27000,26950,215
20250221,093900,740414950,26950,26800,27000,26800,544
20250221,093800,725766200,26800,26800,26800,26800,0
20250221,093700,725766200,26800,26800,26800,26800,50
20250221,093600,724426200,26950,27050,27050,26800,3546
20250221,093500,628707350,27050,26750,27050,26750,1353
20250221,093400,592213900,26850,26750,26850,26700,217
20250221,093300,586412450,26750,26850,26850,26750,505
20250221,093200,572878500,26850,26900,26900,26850,77
20250221,093100,570809700,26900,26900,27100,26900,293
20250221,093000,562889100,26900,27050,27100,26900,829
20250221,092900,540470750,27000,26950,27050,26950,1605
20250221,092800,497152650,26950,26850,26950,26800,1678
20250221,092700,452030250,26850,26850,26850,26850,109
20250221,092600,449103600,26900,26900,26900,26850,762
20250221,092500,428610000,26900,26850,26900,26850,642
20250221,092400,411349800,26850,26850,26850,26850,394
20250221,092300,400770900,26800,26700,26800,26650,2055
20250221,092200,345782400,26700,26700,26700,26700,158
20250221,092100,341563800,26700,26700,26700,26700,132
20250221,092000,338039400,26600,26600,26600,26600,72
20250221,091900,336124200,26700,26700,26700,26700,216
20250221,091800,330357000,26550,26550,26550,26550,145
20250221,091700,326507250,26550,26550,26550,26550,747
20250221,091600,306674400,26550,26550,26600,26550,741
20250221,091500,286994600,26600,26750,26750,26600,632
20250221,091400,270172700,26750,26650,26750,26650,245
20250221,091300,263635850,26550,26600,26650,26550,68
20250221,091200,261827050,26600,26550,26650,26550,164
20250221,091100,257466350,26550,26550,26650,26550,198
20250221,091000,252208500,26550,26700,26750,26550,677
20250221,090900,234193400,26750,26750,26800,26600,2846
20250221,090800,158138150,26750,26600,26800,26550,715
20250221,090700,139017600,26650,26700,26750,26650,238
20250221,090600,132674550,26700,26750,26750,26700,402
20250221,090500,121921250,26750,26650,26800,26600,733
20250221,090400,102318450,26600,26650,26700,26550,515
20250221,090300,88582200,26650,26600,26650,26350,388
20250221,090200,78267150,26600,26450,26600,26450,1171
20250221,090100,47213400,26500,26350,26500,26050,1062
20250221,090000,19347400,26550,26600,26600,26550,728
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 193700 2759630150 27000 27000 27000 27000 1671
3 20250221 193600 2759630150 27000 27000 27000 27000 0
4 20250221 193500 2759630150 27000 27000 27000 27000 0
5 20250221 193400 2759630150 27000 27000 27000 27000 0
6 20250221 193300 2759630150 27000 27000 27000 27000 0
7 20250221 193200 2759630150 27000 27000 27000 27000 0
8 20250221 193100 2759630150 27000 27000 27000 27000 0
9 20250221 193000 2759630150 27000 27000 27000 27000 0
10 20250221 192900 2759630150 27000 27000 27000 27000 0
11 20250221 192800 2759630150 27000 27000 27000 27000 0
12 20250221 192700 2759630150 27000 27000 27000 27000 0
13 20250221 192600 2759630150 27000 27000 27000 27000 0
14 20250221 192500 2759630150 27000 27000 27000 27000 0
15 20250221 192400 2759630150 27000 27000 27000 27000 0
16 20250221 192300 2759630150 27000 27000 27000 27000 0
17 20250221 192200 2759630150 27000 27000 27000 27000 0
18 20250221 192100 2759630150 27000 27000 27000 27000 0
19 20250221 192000 2759630150 27000 27000 27000 27000 0
20 20250221 191900 2759630150 27000 27000 27000 27000 0
21 20250221 191800 2759630150 27000 27000 27000 27000 0
22 20250221 191700 2759630150 27000 27000 27000 27000 0
23 20250221 191600 2759630150 27000 27000 27000 27000 0
24 20250221 191500 2759630150 27000 27000 27000 27000 0
25 20250221 191400 2759630150 27000 27000 27000 27000 0
26 20250221 191300 2759630150 27000 27000 27000 27000 0
27 20250221 191200 2759630150 27000 27000 27000 27000 0
28 20250221 191100 2759630150 27000 27000 27000 27000 0
29 20250221 191000 2759630150 27000 27000 27000 27000 0
30 20250221 190900 2759630150 27000 27000 27000 27000 0
31 20250221 190800 2759630150 27000 27000 27000 27000 0
32 20250221 190700 2759630150 27000 27000 27000 27000 1671
33 20250221 190600 2759630150 27000 27000 27000 27000 0
34 20250221 190500 2759630150 27000 27000 27000 27000 0
35 20250221 190400 2759630150 27000 27000 27000 27000 0
36 20250221 190300 2759630150 27000 27000 27000 27000 0
37 20250221 190200 2759630150 27000 27000 27000 27000 0
38 20250221 190100 2759630150 27000 27000 27000 27000 0
39 20250221 190000 2759630150 27000 27000 27000 27000 0
40 20250221 185900 2759630150 27000 27000 27000 27000 0
41 20250221 185800 2759630150 27000 27000 27000 27000 0
42 20250221 185700 2759630150 27000 27000 27000 27000 0
43 20250221 185600 2759630150 27000 27000 27000 27000 0
44 20250221 185500 2759630150 27000 27000 27000 27000 0
45 20250221 185400 2759630150 27000 27000 27000 27000 0
46 20250221 185300 2759630150 27000 27000 27000 27000 0
47 20250221 185200 2759630150 27000 27000 27000 27000 0
48 20250221 185100 2759630150 27000 27000 27000 27000 0
49 20250221 185000 2759630150 27000 27000 27000 27000 0
50 20250221 184900 2759630150 27000 27000 27000 27000 0
51 20250221 184800 2759630150 27000 27000 27000 27000 0
52 20250221 184700 2759630150 27000 27000 27000 27000 0
53 20250221 184600 2759630150 27000 27000 27000 27000 0
54 20250221 184500 2759630150 27000 27000 27000 27000 0
55 20250221 184400 2759630150 27000 27000 27000 27000 0
56 20250221 184300 2759630150 27000 27000 27000 27000 0
57 20250221 184200 2759630150 27000 27000 27000 27000 0
58 20250221 184100 2759630150 27000 27000 27000 27000 0
59 20250221 184000 2759630150 27000 27000 27000 27000 0
60 20250221 183900 2759630150 27000 27000 27000 27000 0
61 20250221 183800 2759630150 27000 27000 27000 27000 0
62 20250221 183700 2759630150 27000 27000 27000 27000 1671
63 20250221 183600 2759630150 27000 27000 27000 27000 0
64 20250221 183500 2759630150 27000 27000 27000 27000 0
65 20250221 183400 2759630150 27000 27000 27000 27000 0
66 20250221 183300 2759630150 27000 27000 27000 27000 0
67 20250221 183200 2759630150 27000 27000 27000 27000 0
68 20250221 183100 2759630150 27000 27000 27000 27000 0
69 20250221 183000 2759630150 27000 27000 27000 27000 0
70 20250221 182900 2759630150 27000 27000 27000 27000 0
71 20250221 182800 2759630150 27000 27000 27000 27000 0
72 20250221 182700 2759630150 27000 27000 27000 27000 0
73 20250221 182600 2759630150 27000 27000 27000 27000 0
74 20250221 182500 2759630150 27000 27000 27000 27000 0
75 20250221 182400 2759630150 27000 27000 27000 27000 0
76 20250221 182300 2759630150 27000 27000 27000 27000 0
77 20250221 182200 2759630150 27000 27000 27000 27000 0
78 20250221 182100 2759630150 27000 27000 27000 27000 0
79 20250221 182000 2759630150 27000 27000 27000 27000 0
80 20250221 181900 2759630150 27000 27000 27000 27000 0
81 20250221 181800 2759630150 27000 27000 27000 27000 0
82 20250221 181700 2759630150 27000 27000 27000 27000 0
83 20250221 181600 2759630150 27000 27000 27000 27000 0
84 20250221 181500 2759630150 27000 27000 27000 27000 0
85 20250221 181400 2759630150 27000 27000 27000 27000 0
86 20250221 181300 2759630150 27000 27000 27000 27000 0
87 20250221 181200 2759630150 27000 27000 27000 27000 0
88 20250221 181100 2759630150 27000 27000 27000 27000 0
89 20250221 181000 2759630150 27000 27000 27000 27000 0
90 20250221 180900 2759630150 27000 27000 27000 27000 0
91 20250221 180800 2759630150 27000 27000 27000 27000 0
92 20250221 180700 2759630150 27000 27000 27000 27000 1671
93 20250221 180600 2759630150 27000 27000 27000 27000 0
94 20250221 180500 2759630150 27000 27000 27000 27000 0
95 20250221 180400 2759630150 27000 27000 27000 27000 0
96 20250221 180300 2759630150 27000 27000 27000 27000 0
97 20250221 180200 2759630150 27000 27000 27000 27000 0
98 20250221 180100 2759630150 27000 27000 27000 27000 0
99 20250221 180000 2759630150 27000 27000 27000 27000 0
100 20250221 175900 2759630150 27000 27000 27000 27000 0
101 20250221 175800 2759630150 27000 27000 27000 27000 0
102 20250221 175700 2759630150 27000 27000 27000 27000 0
103 20250221 175600 2759630150 27000 27000 27000 27000 0
104 20250221 175500 2759630150 27000 27000 27000 27000 0
105 20250221 175400 2759630150 27000 27000 27000 27000 0
106 20250221 175300 2759630150 27000 27000 27000 27000 0
107 20250221 175200 2759630150 27000 27000 27000 27000 0
108 20250221 175100 2759630150 27000 27000 27000 27000 0
109 20250221 175000 2759630150 27000 27000 27000 27000 0
110 20250221 174900 2759630150 27000 27000 27000 27000 0
111 20250221 174800 2759630150 27000 27000 27000 27000 0
112 20250221 174700 2759630150 27000 27000 27000 27000 0
113 20250221 174600 2759630150 27000 27000 27000 27000 0
114 20250221 174500 2759630150 27000 27000 27000 27000 0
115 20250221 174400 2759630150 27000 27000 27000 27000 0
116 20250221 174300 2759630150 27000 27000 27000 27000 0
117 20250221 174200 2759630150 27000 27000 27000 27000 0
118 20250221 174100 2759630150 27000 27000 27000 27000 0
119 20250221 174000 2759630150 27000 27000 27000 27000 0
120 20250221 173900 2759630150 27000 27000 27000 27000 0
121 20250221 173800 2759630150 27000 27000 27000 27000 0
122 20250221 173700 2759630150 27000 27000 27000 27000 1671
123 20250221 173600 2759630150 27000 27000 27000 27000 0
124 20250221 173500 2759630150 27000 27000 27000 27000 0
125 20250221 173400 2759630150 27000 27000 27000 27000 0
126 20250221 173300 2759630150 27000 27000 27000 27000 0
127 20250221 173200 2759630150 27000 27000 27000 27000 0
128 20250221 173100 2759630150 27000 27000 27000 27000 0
129 20250221 173000 2759630150 27000 27000 27000 27000 0
130 20250221 172900 2759630150 27000 27000 27000 27000 0
131 20250221 172800 2759630150 27000 27000 27000 27000 0
132 20250221 172700 2759630150 27000 27000 27000 27000 0
133 20250221 172600 2759630150 27000 27000 27000 27000 0
134 20250221 172500 2759630150 27000 27000 27000 27000 0
135 20250221 172400 2759630150 27000 27000 27000 27000 0
136 20250221 172300 2759630150 27000 27000 27000 27000 0
137 20250221 172200 2759630150 27000 27000 27000 27000 0
138 20250221 172100 2759630150 27000 27000 27000 27000 0
139 20250221 172000 2759630150 27000 27000 27000 27000 0
140 20250221 171900 2759630150 27000 27000 27000 27000 0
141 20250221 171800 2759630150 27000 27000 27000 27000 0
142 20250221 171700 2759630150 27000 27000 27000 27000 0
143 20250221 171600 2759630150 27000 27000 27000 27000 0
144 20250221 171500 2759630150 27000 27000 27000 27000 0
145 20250221 171400 2759630150 27000 27000 27000 27000 0
146 20250221 171300 2759630150 27000 27000 27000 27000 0
147 20250221 171200 2759630150 27000 27000 27000 27000 0
148 20250221 171100 2759630150 27000 27000 27000 27000 0
149 20250221 171000 2759630150 27000 27000 27000 27000 0
150 20250221 170900 2759630150 27000 27000 27000 27000 0
151 20250221 170800 2759630150 27000 27000 27000 27000 0
152 20250221 170700 2759630150 27000 27000 27000 27000 1671
153 20250221 170600 2759630150 27000 27000 27000 27000 0
154 20250221 170500 2759630150 27000 27000 27000 27000 0
155 20250221 170400 2759630150 27000 27000 27000 27000 0
156 20250221 170300 2759630150 27000 27000 27000 27000 0
157 20250221 170200 2759630150 27000 27000 27000 27000 0
158 20250221 170100 2759630150 27000 27000 27000 27000 0
159 20250221 170000 2759630150 27000 27000 27000 27000 0
160 20250221 165900 2759630150 27000 27000 27000 27000 0
161 20250221 165800 2759630150 27000 27000 27000 27000 0
162 20250221 165700 2759630150 27000 27000 27000 27000 0
163 20250221 165600 2759630150 27000 27000 27000 27000 0
164 20250221 165500 2759630150 27000 27000 27000 27000 0
165 20250221 165400 2759630150 27000 27000 27000 27000 0
166 20250221 165300 2759630150 27000 27000 27000 27000 0
167 20250221 165200 2759630150 27000 27000 27000 27000 0
168 20250221 165100 2759630150 27000 27000 27000 27000 0
169 20250221 165000 2759630150 27000 27000 27000 27000 0
170 20250221 164900 2759630150 27000 27000 27000 27000 0
171 20250221 164800 2759630150 27000 27000 27000 27000 0
172 20250221 164700 2759630150 27000 27000 27000 27000 0
173 20250221 164600 2759630150 27000 27000 27000 27000 0
174 20250221 164500 2759630150 27000 27000 27000 27000 0
175 20250221 164400 2759630150 27000 27000 27000 27000 0
176 20250221 164300 2759630150 27000 27000 27000 27000 0
177 20250221 164200 2759630150 27000 27000 27000 27000 0
178 20250221 164100 2759630150 27000 27000 27000 27000 0
179 20250221 164000 2759630150 27000 27000 27000 27000 0
180 20250221 163900 2759630150 27000 27000 27000 27000 0
181 20250221 163800 2759630150 27000 27000 27000 27000 0
182 20250221 163700 2759630150 27000 27000 27000 27000 1671
183 20250221 163600 2759630150 27000 27000 27000 27000 0
184 20250221 163500 2759630150 27000 27000 27000 27000 0
185 20250221 163400 2759630150 27000 27000 27000 27000 0
186 20250221 163300 2759630150 27000 27000 27000 27000 0
187 20250221 163200 2759630150 27000 27000 27000 27000 0
188 20250221 163100 2759630150 27000 27000 27000 27000 0
189 20250221 163000 2759630150 27000 27000 27000 27000 0
190 20250221 162900 2759630150 27000 27000 27000 27000 0
191 20250221 162800 2759630150 27000 27000 27000 27000 0
192 20250221 162700 2759630150 27000 27000 27000 27000 0
193 20250221 162600 2759630150 27000 27000 27000 27000 0
194 20250221 162500 2759630150 27000 27000 27000 27000 0
195 20250221 162400 2759630150 27000 27000 27000 27000 0
196 20250221 162300 2759630150 27000 27000 27000 27000 0
197 20250221 162200 2759630150 27000 27000 27000 27000 0
198 20250221 162100 2759630150 27000 27000 27000 27000 0
199 20250221 162000 2759630150 27000 27000 27000 27000 0
200 20250221 161900 2759630150 27000 27000 27000 27000 0
201 20250221 161800 2759630150 27000 27000 27000 27000 0
202 20250221 161700 2759630150 27000 27000 27000 27000 0
203 20250221 161600 2759630150 27000 27000 27000 27000 0
204 20250221 161500 2759630150 27000 27000 27000 27000 0
205 20250221 161400 2759630150 27000 27000 27000 27000 0
206 20250221 161300 2759630150 27000 27000 27000 27000 0
207 20250221 161200 2759630150 27000 27000 27000 27000 0
208 20250221 161100 2759630150 27000 27000 27000 27000 0
209 20250221 161000 2759630150 27000 27000 27000 27000 0
210 20250221 160900 2759630150 27000 27000 27000 27000 0
211 20250221 160800 2759630150 27000 27000 27000 27000 0
212 20250221 160700 2759630150 27000 27000 27000 27000 1671
213 20250221 160600 2759630150 27000 27000 27000 27000 0
214 20250221 160500 2759630150 27000 27000 27000 27000 0
215 20250221 160400 2759630150 27000 27000 27000 27000 0
216 20250221 160300 2759630150 27000 27000 27000 27000 0
217 20250221 160200 2759630150 27000 27000 27000 27000 0
218 20250221 160100 2759630150 27000 27000 27000 27000 0
219 20250221 160000 2759630150 27000 27000 27000 27000 0
220 20250221 155900 2759630150 27000 27000 27000 27000 0
221 20250221 155800 2759630150 27000 27000 27000 27000 0
222 20250221 155700 2759630150 27000 27000 27000 27000 0
223 20250221 155600 2759630150 27000 27000 27000 27000 0
224 20250221 155500 2759630150 27000 27000 27000 27000 0
225 20250221 155400 2759630150 27000 27000 27000 27000 0
226 20250221 155300 2759630150 27000 27000 27000 27000 0
227 20250221 155200 2759630150 27000 27000 27000 27000 0
228 20250221 155100 2759630150 27000 27000 27000 27000 0
229 20250221 155000 2759630150 27000 27000 27000 27000 0
230 20250221 154900 2759630150 27000 27000 27000 27000 0
231 20250221 154800 2759630150 27000 27000 27000 27000 0
232 20250221 154700 2759630150 27000 27000 27000 27000 0
233 20250221 154600 2759630150 27000 27000 27000 27000 0
234 20250221 154500 2759630150 27000 27000 27000 27000 0
235 20250221 154400 2759630150 27000 27000 27000 27000 0
236 20250221 154300 2759630150 27000 27000 27000 27000 0
237 20250221 154200 2759630150 27000 27000 27000 27000 0
238 20250221 154100 2759630150 27000 27000 27000 27000 0
239 20250221 154000 2759630150 27000 27000 27000 27000 0
240 20250221 153900 2759630150 27000 27000 27000 27000 0
241 20250221 153800 2759630150 27000 27000 27000 27000 0
242 20250221 153700 2759630150 27000 27000 27000 27000 1671
243 20250221 153600 2759630150 27000 27000 27000 27000 0
244 20250221 153500 2759630150 27000 27000 27000 27000 0
245 20250221 153400 2759630150 27000 27000 27000 27000 0
246 20250221 153300 2759630150 27000 27000 27000 27000 0
247 20250221 153200 2759630150 27000 27000 27000 27000 0
248 20250221 153100 2759630150 27000 27000 27000 27000 0
249 20250221 153000 2759630150 27000 27000 27000 27000 1671
250 20250221 152900 2714513150 26900 26900 26900 26900 0
251 20250221 152800 2714513150 26900 26900 26900 26900 0
252 20250221 152700 2714513150 26900 26900 26900 26900 0
253 20250221 152600 2714513150 26900 26900 26900 26900 0
254 20250221 152500 2714513150 26900 26900 26900 26900 0
255 20250221 152400 2714513150 26900 26900 26900 26900 0
256 20250221 152300 2714513150 26900 26900 26900 26900 0
257 20250221 152200 2714513150 26900 26900 26900 26900 0
258 20250221 152100 2714513150 26900 26900 26900 26900 0
259 20250221 152000 2714513150 26900 26900 26900 26900 0
260 20250221 151900 2714513150 26900 26850 26900 26750 139
261 20250221 151800 2710784600 26800 26800 26900 26800 620
262 20250221 151700 2694164500 26800 26800 26800 26800 107
263 20250221 151600 2691296900 26800 26850 26850 26800 609
264 20250221 151500 2674966600 26850 26800 26850 26800 170
265 20250221 151400 2670404600 26800 26800 26800 26800 4
266 20250221 151300 2670297400 26850 26900 26900 26850 30
267 20250221 151200 2669490450 26900 26900 26900 26900 0
268 20250221 151100 2669490450 26900 26850 26900 26850 381
269 20250221 151000 2659258100 26850 26900 26900 26850 217
270 20250221 150900 2653426850 26900 26900 26900 26900 0
271 20250221 150800 2653426850 26900 26800 26900 26800 218
272 20250221 150700 2647576150 26800 26800 26800 26800 111
273 20250221 150600 2644601350 26800 26800 26800 26800 0
274 20250221 150500 2644601350 26800 26800 26800 26800 119
275 20250221 150400 2641412150 26800 26800 26800 26800 317
276 20250221 150300 2632916550 26800 26850 26850 26800 20
277 20250221 150200 2632380450 26850 26850 26850 26850 1
278 20250221 150100 2632353600 26850 26850 26850 26850 319
279 20250221 150000 2623788450 26850 26850 26850 26850 700
280 20250221 145900 2604993450 26850 26850 26850 26850 0
281 20250221 145800 2604993450 26850 26850 26850 26850 13
282 20250221 145700 2604644400 26850 26850 26850 26850 0
283 20250221 145600 2604644400 26850 26850 26850 26850 54
284 20250221 145500 2603194500 26850 26850 26850 26800 456
285 20250221 145400 2590951400 26850 26850 26850 26850 33
286 20250221 145300 2590065350 26850 26850 26850 26850 156
287 20250221 145200 2585876750 26850 26850 26850 26850 0
288 20250221 145100 2585876750 26850 26850 26850 26850 1
289 20250221 145000 2585849900 26850 26850 26850 26850 143
290 20250221 144900 2582010350 26800 26850 26850 26800 31
291 20250221 144800 2581179400 26850 26850 26850 26850 100
292 20250221 144700 2578494400 26850 26950 26950 26850 351
293 20250221 144600 2569067200 26900 26900 26900 26900 44
294 20250221 144500 2567883600 26850 26850 26850 26850 260
295 20250221 144400 2560902600 26800 26800 26800 26800 110
296 20250221 144300 2557954600 26800 26900 26900 26800 15
297 20250221 144200 2557552200 26900 26900 26900 26900 0
298 20250221 144100 2557552200 26900 26900 26900 26900 0
299 20250221 144000 2557552200 26900 26900 26900 26900 0
300 20250221 143900 2557552200 26900 26900 26900 26900 0
301 20250221 143800 2557552200 26900 26850 26900 26850 196
302 20250221 143700 2552279850 26750 26750 26750 26750 0
303 20250221 143600 2552279850 26750 26750 26750 26750 190
304 20250221 143500 2547197350 26750 26750 26750 26750 0
305 20250221 143400 2547197350 26750 26800 26800 26750 99
306 20250221 143300 2544547550 26800 26800 26800 26800 71
307 20250221 143200 2542644750 26800 26800 26800 26800 1080
308 20250221 143100 2513700750 26800 26800 26800 26800 370
309 20250221 143000 2503784750 26800 26800 26800 26800 0
310 20250221 142900 2503784750 26800 26800 26800 26800 11
311 20250221 142800 2503489950 26850 26850 26850 26850 5
312 20250221 142700 2503355700 26800 26900 26900 26800 626
313 20250221 142600 2486571850 26900 26900 26900 26900 3
314 20250221 142500 2486491150 26850 26850 26850 26850 217
315 20250221 142400 2480664700 26900 26900 26900 26900 0
316 20250221 142300 2480664700 26900 26900 26900 26900 733
317 20250221 142200 2460947000 26950 26950 26950 26950 0
318 20250221 142100 2460947000 26950 26950 26950 26950 8
319 20250221 142000 2460731400 26950 26950 26950 26950 2
320 20250221 141900 2460677500 27000 26950 27000 26950 2
321 20250221 141800 2460623550 27000 26850 27000 26800 334
322 20250221 141700 2451644850 26850 26850 26850 26850 184
323 20250221 141600 2446704450 26800 26800 26800 26800 13
324 20250221 141500 2446356050 26850 26850 26850 26850 0
325 20250221 141400 2446356050 26850 26900 26900 26800 89
326 20250221 141300 2443965400 26850 26850 26850 26850 36
327 20250221 141200 2442998800 26900 26900 26900 26900 0
328 20250221 141100 2442998800 26900 26900 26900 26900 40
329 20250221 141000 2441922800 26900 26900 26900 26900 0
330 20250221 140900 2441922800 26900 26950 26950 26900 2129
331 20250221 140800 2384631000 27000 27000 27000 27000 268
332 20250221 140700 2377395000 27050 27000 27050 27000 77
333 20250221 140600 2375315950 27050 27050 27100 27050 3
334 20250221 140500 2375234750 27000 27050 27100 27000 220
335 20250221 140400 2369284750 27150 27100 27150 27100 17
336 20250221 140300 2368824000 27100 27100 27150 27100 1215
337 20250221 140200 2335897450 27200 27200 27200 27200 26
338 20250221 140100 2335190250 27200 27200 27200 27200 0
339 20250221 140000 2335190250 27200 27200 27200 27150 234
340 20250221 135900 2328825500 27100 27150 27200 27100 520
341 20250221 135800 2314710300 27150 27200 27200 27150 17
342 20250221 135700 2314248000 27200 27200 27200 27200 510
343 20250221 135600 2300376000 27200 27200 27200 27200 55
344 20250221 135500 2298880000 27200 27100 27200 27100 378
345 20250221 135400 2288612650 27100 27050 27100 27050 164
346 20250221 135300 2284173550 27100 27050 27100 27050 43
347 20250221 135200 2283008700 27000 27100 27100 27000 1334
348 20250221 135100 2246968650 27100 27150 27150 27100 105
349 20250221 135000 2244122600 27150 27150 27150 27150 155
350 20250221 134900 2239914350 27150 27150 27150 27150 35
351 20250221 134800 2238964100 27150 27150 27150 27150 2
352 20250221 134700 2238909800 27100 27150 27150 27100 18
353 20250221 134600 2238421150 27150 27150 27150 27150 6
354 20250221 134500 2238258250 27150 27150 27150 27150 50
355 20250221 134400 2236900750 27200 27200 27250 27200 412
356 20250221 134300 2225694300 27250 27200 27250 27200 169
357 20250221 134200 2221092500 27200 27050 27200 27050 3152
358 20250221 134100 2135433300 27050 27050 27050 27050 421
359 20250221 134000 2124045250 27000 27000 27000 27000 80
360 20250221 133900 2121885250 27000 27000 27000 27000 160
361 20250221 133800 2117565250 27050 27050 27050 27050 20
362 20250221 133700 2117024250 27050 27050 27050 27050 0
363 20250221 133600 2117024250 27050 27000 27050 27000 147
364 20250221 133500 2113048350 27050 27050 27050 27050 204
365 20250221 133400 2107530150 27050 27100 27100 27050 55
366 20250221 133300 2106042150 27100 27050 27100 27050 451
367 20250221 133200 2093840400 27050 27050 27050 27050 15
368 20250221 133100 2093434650 27050 27050 27050 27050 9
369 20250221 133000 2093191200 27050 27050 27050 27050 50
370 20250221 132900 2091838700 27100 27050 27100 27050 69
371 20250221 132800 2089971150 26950 26950 26950 26950 0
372 20250221 132700 2089971150 26950 27000 27000 26950 390
373 20250221 132600 2079448750 27000 27000 27000 27000 84
374 20250221 132500 2077180750 27000 27000 27000 27000 4
375 20250221 132400 2077072750 27000 27000 27000 27000 22
376 20250221 132300 2076478750 26950 26950 26950 26950 303
377 20250221 132200 2068312900 27000 27000 27000 27000 63
378 20250221 132100 2066611900 26950 26950 26950 26950 377
379 20250221 132000 2056451750 27000 27000 27000 27000 5
380 20250221 131900 2056316750 27000 27000 27000 27000 0
381 20250221 131800 2056316750 27000 27000 27000 27000 11
382 20250221 131700 2056019750 27000 27050 27050 27000 4
383 20250221 131600 2055911700 27100 27000 27100 27000 386
384 20250221 131500 2045489500 27000 27050 27050 27000 194
385 20250221 131400 2040242250 27050 27050 27050 27050 100
386 20250221 131300 2037537250 27050 27000 27050 27000 200
387 20250221 131200 2032130100 27000 27000 27000 27000 1
388 20250221 131100 2032103100 27000 27000 27000 27000 224
389 20250221 131000 2026055100 27000 27000 27000 27000 104
390 20250221 130900 2023247100 26950 26950 26950 26950 56
391 20250221 130800 2021737900 26950 26950 26950 26950 18
392 20250221 130700 2021252800 26950 26950 26950 26950 0
393 20250221 130600 2021252800 26950 26950 27000 26950 319
394 20250221 130500 2012640500 26950 27000 27000 26900 136
395 20250221 130400 2008976550 27000 27000 27000 27000 0
396 20250221 130300 2008976550 27000 27000 27000 27000 0
397 20250221 130200 2008976550 27000 26950 27000 26950 276
398 20250221 130100 2001537300 26900 26900 26900 26900 0
399 20250221 130000 2001537300 26900 26900 26900 26900 2
400 20250221 125900 2001483500 26900 26900 26900 26900 188
401 20250221 125800 1996426300 26850 26850 26850 26850 0
402 20250221 125700 1996426300 26850 26850 26850 26850 2
403 20250221 125600 1996372600 26850 26850 26850 26850 0
404 20250221 125500 1996372600 26850 26850 26850 26850 30
405 20250221 125400 1995567100 26850 26850 26850 26850 50
406 20250221 125300 1994224600 26850 26850 26850 26850 5
407 20250221 125200 1994090350 26900 26900 26900 26900 5
408 20250221 125100 1993955850 26900 26900 26900 26900 15
409 20250221 125000 1993552350 26900 26900 26900 26900 0
410 20250221 124900 1993552350 26900 26900 26900 26900 101
411 20250221 124800 1990835450 26900 26900 26900 26900 1
412 20250221 124700 1990808550 26850 26850 26850 26850 5
413 20250221 124600 1990674300 26850 26850 26850 26800 33
414 20250221 124500 1989788350 26850 26850 26900 26850 233
415 20250221 124400 1983532250 26850 26850 26850 26850 11
416 20250221 124300 1983236900 26900 26850 26900 26850 150
417 20250221 124200 1979208950 26850 26850 26850 26850 1
418 20250221 124100 1979182100 26800 26800 26800 26800 1
419 20250221 124000 1979155300 26800 26850 26850 26800 44
420 20250221 123900 1977975650 26800 26800 26800 26800 0
421 20250221 123800 1977975650 26800 26800 26800 26800 29
422 20250221 123700 1977198450 26800 26800 26800 26800 12
423 20250221 123600 1976876850 26850 26800 26850 26800 2
424 20250221 123500 1976823200 26800 26800 26800 26800 1
425 20250221 123400 1976796400 26900 26900 26900 26900 1
426 20250221 123300 1976769500 26800 26800 26800 26800 0
427 20250221 123200 1976769500 26800 26800 26800 26800 0
428 20250221 123100 1976769500 26800 26800 26800 26800 2
429 20250221 123000 1976715900 26800 26800 26800 26800 10
430 20250221 122900 1976447900 26900 26900 26900 26900 0
431 20250221 122800 1976447900 26900 26900 26950 26900 12
432 20250221 122700 1976124900 26950 26850 26950 26850 407
433 20250221 122600 1965168000 26850 26800 26850 26800 160
434 20250221 122500 1960877000 26800 26800 26800 26800 0
435 20250221 122400 1960877000 26800 26800 26800 26800 0
436 20250221 122300 1960877000 26800 26800 26800 26800 45
437 20250221 122200 1959671000 26800 26800 26800 26800 5
438 20250221 122100 1959537000 26750 26750 26750 26750 0
439 20250221 122000 1959537000 26750 26750 26750 26750 17
440 20250221 121900 1959082250 26800 26800 26800 26800 31
441 20250221 121800 1958251450 26800 26800 26800 26800 29
442 20250221 121700 1957474250 26800 26800 26800 26800 95
443 20250221 121600 1954928250 26800 26750 26800 26750 71
444 20250221 121500 1953027950 26800 26800 26800 26750 155
445 20250221 121400 1948880950 26800 26800 26800 26800 0
446 20250221 121300 1948880950 26800 26800 26800 26800 4
447 20250221 121200 1948773750 26800 26800 26800 26800 3
448 20250221 121100 1948693350 26800 26750 26800 26750 296
449 20250221 121000 1940760650 26750 26700 26800 26700 3344
450 20250221 120900 1851449650 26650 26700 26700 26650 166
451 20250221 120800 1847025200 26600 26600 26600 26600 0
452 20250221 120700 1847025200 26600 26650 26650 26600 20
453 20250221 120600 1846493100 26650 26750 26750 26650 3
454 20250221 120500 1846413050 26700 26700 26700 26700 0
455 20250221 120400 1846413050 26700 26700 26700 26700 15
456 20250221 120300 1846012550 26700 26700 26700 26700 1
457 20250221 120200 1845985850 26600 26600 26600 26600 30
458 20250221 120100 1845187850 26650 26650 26650 26650 7
459 20250221 120000 1845001300 26750 26750 26750 26750 0
460 20250221 115900 1845001300 26750 26750 26750 26750 0
461 20250221 115800 1845001300 26750 26700 26750 26700 36
462 20250221 115700 1844040050 26600 26600 26600 26600 0
463 20250221 115600 1844040050 26600 26600 26600 26600 0
464 20250221 115500 1844040050 26600 26600 26600 26600 1
465 20250221 115400 1844013450 26650 26650 26650 26650 1
466 20250221 115300 1843986800 26600 26600 26600 26600 0
467 20250221 115200 1843986800 26600 26600 26600 26600 0
468 20250221 115100 1843986800 26600 26600 26600 26600 0
469 20250221 115000 1843986800 26600 26650 26650 26600 586
470 20250221 114900 1828382700 26600 26600 26600 26600 0
471 20250221 114800 1828382700 26600 26600 26600 26600 0
472 20250221 114700 1828382700 26600 26600 26600 26600 120
473 20250221 114600 1825190700 26750 26700 26750 26700 3
474 20250221 114500 1825110500 26750 26750 26750 26750 1
475 20250221 114400 1825083750 26600 26700 26700 26600 50
476 20250221 114300 1823752850 26700 26700 26700 26700 34
477 20250221 114200 1822845050 26700 26700 26700 26700 0
478 20250221 114100 1822845050 26700 26700 26750 26700 3
479 20250221 114000 1822764900 26750 26650 26750 26650 1335
480 20250221 113900 1787120650 26700 26700 26700 26700 0
481 20250221 113800 1787120650 26700 26700 26700 26700 7
482 20250221 113700 1786933750 26700 26650 26700 26650 191
483 20250221 113600 1781843550 26600 26600 26600 26600 0
484 20250221 113500 1781843550 26600 26600 26600 26600 9
485 20250221 113400 1781604150 26650 26650 26650 26650 1
486 20250221 113300 1781577500 26650 26650 26650 26650 0
487 20250221 113200 1781577500 26650 26650 26650 26650 0
488 20250221 113100 1781577500 26650 26650 26650 26650 298
489 20250221 113000 1773635800 26700 26700 26700 26700 43
490 20250221 112900 1772487700 26650 26650 26700 26650 103
491 20250221 112800 1769742700 26650 26650 26650 26650 1236
492 20250221 112700 1736803300 26650 26650 26650 26650 10
493 20250221 112600 1736536800 26750 26750 26750 26750 0
494 20250221 112500 1736536800 26750 26650 26750 26650 2
495 20250221 112400 1736483400 26700 26700 26700 26650 84
496 20250221 112300 1734243100 26700 26700 26700 26700 0
497 20250221 112200 1734243100 26700 26700 26700 26700 0
498 20250221 112100 1734243100 26700 26700 26700 26700 39
499 20250221 112000 1733201800 26700 26700 26700 26700 1
500 20250221 111900 1733175100 26700 26700 26700 26700 29
501 20250221 111800 1732400800 26700 26700 26700 26700 32
502 20250221 111700 1731546400 26700 26700 26700 26700 8
503 20250221 111600 1731332800 26700 26700 26700 26700 81
504 20250221 111500 1729170100 26700 26700 26700 26700 35
505 20250221 111400 1728235600 26650 26600 26650 26600 1422
506 20250221 111300 1690346550 26600 26550 26600 26550 7
507 20250221 111200 1690160550 26500 26500 26500 26500 0
508 20250221 111100 1690160550 26500 26550 26550 26500 121
509 20250221 111000 1686953300 26550 26500 26550 26500 107
510 20250221 110900 1684114450 26500 26500 26500 26500 22
511 20250221 110800 1683531450 26500 26500 26500 26500 20
512 20250221 110700 1683001450 26500 26500 26500 26500 0
513 20250221 110600 1683001450 26500 26550 26550 26500 306
514 20250221 110500 1674879500 26500 26500 26500 26500 20
515 20250221 110400 1674349500 26500 26550 26550 26500 68
516 20250221 110300 1672547000 26550 26550 26550 26550 2
517 20250221 110200 1672493900 26600 26550 26600 26500 337
518 20250221 110100 1663562850 26550 26500 26550 26500 192
519 20250221 110000 1658471450 26500 26600 26600 26500 1999
520 20250221 105900 1605398050 26600 26600 26600 26600 5
521 20250221 105800 1605265050 26600 26600 26600 26600 44
522 20250221 105700 1604094650 26600 26600 26600 26600 29
523 20250221 105600 1603323250 26600 26600 26600 26600 0
524 20250221 105500 1603323250 26600 26600 26600 26600 207
525 20250221 105400 1597817050 26600 26600 26600 26600 48
526 20250221 105300 1596540250 26600 26650 26650 26600 4
527 20250221 105200 1596433800 26600 26650 26650 26600 202
528 20250221 105100 1591055200 26600 26600 26600 26550 1176
529 20250221 105000 1559799750 26600 26600 26600 26600 10
530 20250221 104900 1559533750 26600 26600 26600 26600 0
531 20250221 104800 1559533750 26600 26750 26750 26600 1424
532 20250221 104700 1521566750 26750 26800 26900 26750 349
533 20250221 104600 1512221850 26800 26750 26800 26750 147
534 20250221 104500 1508282500 26800 26800 26800 26800 4
535 20250221 104400 1508175300 26800 26800 26800 26800 0
536 20250221 104300 1508175300 26800 26750 26800 26700 276
537 20250221 104200 1500793650 26700 26700 26700 26700 50
538 20250221 104100 1499458650 26650 26650 26650 26650 20
539 20250221 104000 1498925650 26650 26650 26650 26650 657
540 20250221 103900 1481416600 26650 26650 26650 26650 0
541 20250221 103800 1481416600 26650 26750 26750 26650 912
542 20250221 103700 1457086550 26750 26750 26750 26750 103
543 20250221 103600 1454331300 26700 26700 26700 26700 0
544 20250221 103500 1454331300 26700 26700 26700 26700 0
545 20250221 103400 1454331300 26700 26700 26700 26700 411
546 20250221 103300 1443357600 26700 26800 26800 26700 625
547 20250221 103200 1426630100 26850 26850 26850 26850 142
548 20250221 103100 1422817400 26900 27000 27000 26900 1146
549 20250221 103000 1391922500 27050 27150 27150 27050 749
550 20250221 102900 1371661950 27050 27050 27050 27050 55
551 20250221 102800 1370174200 27050 27050 27050 27050 11
552 20250221 102700 1369876650 27050 27050 27050 27050 1
553 20250221 102600 1369849600 27050 27050 27150 27050 191
554 20250221 102500 1364682750 27050 27050 27050 27050 1
555 20250221 102400 1364655700 27200 27100 27200 27100 117
556 20250221 102300 1361481350 27100 27150 27150 27100 66
557 20250221 102200 1359692150 27200 27150 27200 27150 24
558 20250221 102100 1359040450 27150 27300 27300 27150 1230
559 20250221 102000 1325554000 27250 27250 27250 27250 721
560 20250221 101900 1305906750 27200 27250 27250 27150 849
561 20250221 101800 1282799350 27200 27100 27200 27100 36
562 20250221 101700 1281822750 27200 27200 27200 27200 277
563 20250221 101600 1274288350 27200 27150 27250 27150 1899
564 20250221 101500 1222642600 27150 27100 27150 27100 90
565 20250221 101400 1220202600 27100 27100 27150 27100 334
566 20250221 101300 1211148000 27100 27150 27150 27100 228
567 20250221 101200 1204967800 27150 27050 27150 27050 1853
568 20250221 101100 1154709250 27050 27150 27150 27050 27
569 20250221 101000 1153977450 27150 27100 27150 27100 231
570 20250221 100900 1147714400 27100 27100 27100 27100 59
571 20250221 100800 1146115500 27050 27100 27100 27050 294
572 20250221 100700 1138155900 27100 27150 27150 27100 2
573 20250221 100600 1138101650 27150 27100 27150 27100 412
574 20250221 100500 1126934500 27100 27100 27100 27100 42
575 20250221 100400 1125796300 27100 27150 27150 27100 345
576 20250221 100300 1116441800 27150 27150 27150 27150 75
577 20250221 100200 1114405550 27150 27150 27150 27150 204
578 20250221 100100 1108866950 27150 27150 27150 27150 33
579 20250221 100000 1107971000 27150 27150 27200 27150 3568
580 20250221 095900 1011005600 27150 27100 27150 27100 116
581 20250221 095800 1007856300 27100 27100 27100 27100 161
582 20250221 095700 1003493200 27100 27100 27100 27100 70
583 20250221 095600 1001596200 27100 27150 27200 27100 2237
584 20250221 095500 940882350 27100 27100 27100 27100 878
585 20250221 095400 917088550 27100 27100 27100 27050 870
586 20250221 095300 893516800 27050 27050 27050 27050 75
587 20250221 095200 891488050 27100 27050 27100 27000 117
588 20250221 095100 888323500 27050 27100 27100 27000 334
589 20250221 095000 879281250 27100 27100 27100 27100 1569
590 20250221 094900 836761350 26950 27000 27100 26950 1388
591 20250221 094800 799258600 27000 26850 27000 26800 428
592 20250221 094700 787744000 26900 26900 26900 26850 226
593 20250221 094600 781670450 26900 26900 26950 26850 421
594 20250221 094500 770349600 26900 26900 26900 26900 10
595 20250221 094400 770080600 26900 26900 26900 26900 24
596 20250221 094300 769435000 26950 26950 26950 26950 5
597 20250221 094200 769300250 26950 27000 27000 26950 176
598 20250221 094100 764549900 26950 27000 27000 26950 680
599 20250221 094000 746213750 27000 26950 27000 26950 215
600 20250221 093900 740414950 26950 26800 27000 26800 544
601 20250221 093800 725766200 26800 26800 26800 26800 0
602 20250221 093700 725766200 26800 26800 26800 26800 50
603 20250221 093600 724426200 26950 27050 27050 26800 3546
604 20250221 093500 628707350 27050 26750 27050 26750 1353
605 20250221 093400 592213900 26850 26750 26850 26700 217
606 20250221 093300 586412450 26750 26850 26850 26750 505
607 20250221 093200 572878500 26850 26900 26900 26850 77
608 20250221 093100 570809700 26900 26900 27100 26900 293
609 20250221 093000 562889100 26900 27050 27100 26900 829
610 20250221 092900 540470750 27000 26950 27050 26950 1605
611 20250221 092800 497152650 26950 26850 26950 26800 1678
612 20250221 092700 452030250 26850 26850 26850 26850 109
613 20250221 092600 449103600 26900 26900 26900 26850 762
614 20250221 092500 428610000 26900 26850 26900 26850 642
615 20250221 092400 411349800 26850 26850 26850 26850 394
616 20250221 092300 400770900 26800 26700 26800 26650 2055
617 20250221 092200 345782400 26700 26700 26700 26700 158
618 20250221 092100 341563800 26700 26700 26700 26700 132
619 20250221 092000 338039400 26600 26600 26600 26600 72
620 20250221 091900 336124200 26700 26700 26700 26700 216
621 20250221 091800 330357000 26550 26550 26550 26550 145
622 20250221 091700 326507250 26550 26550 26550 26550 747
623 20250221 091600 306674400 26550 26550 26600 26550 741
624 20250221 091500 286994600 26600 26750 26750 26600 632
625 20250221 091400 270172700 26750 26650 26750 26650 245
626 20250221 091300 263635850 26550 26600 26650 26550 68
627 20250221 091200 261827050 26600 26550 26650 26550 164
628 20250221 091100 257466350 26550 26550 26650 26550 198
629 20250221 091000 252208500 26550 26700 26750 26550 677
630 20250221 090900 234193400 26750 26750 26800 26600 2846
631 20250221 090800 158138150 26750 26600 26800 26550 715
632 20250221 090700 139017600 26650 26700 26750 26650 238
633 20250221 090600 132674550 26700 26750 26750 26700 402
634 20250221 090500 121921250 26750 26650 26800 26600 733
635 20250221 090400 102318450 26600 26650 26700 26550 515
636 20250221 090300 88582200 26650 26600 26650 26350 388
637 20250221 090200 78267150 26600 26450 26600 26450 1171
638 20250221 090100 47213400 26500 26350 26500 26050 1062
639 20250221 090000 19347400 26550 26600 26600 26550 728

1
052400/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250219,0,14563291,0,399762337950,0.00
20250218,0,14563291,0,383014553300,0.00
20250217,0,14563291,0,372820249600,0.00
20250214,0,14899999,0,374734974850,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250219 0 14563291 0 399762337950 0.00
3 20250218 0 14563291 0 383014553300 0.00
4 20250217 0 14563291 0 372820249600 0.00
5 20250214 0 14899999 0 374734974850 0.00