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

641
053610/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,641 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,193900,1082679250,27700,27700,27700,27700,628
20250221,193800,1082679250,27700,27700,27700,27700,0
20250221,193700,1082679250,27700,27700,27700,27700,0
20250221,193600,1082679250,27700,27700,27700,27700,0
20250221,193500,1082679250,27700,27700,27700,27700,0
20250221,193400,1082679250,27700,27700,27700,27700,0
20250221,193300,1082679250,27700,27700,27700,27700,0
20250221,193200,1082679250,27700,27700,27700,27700,0
20250221,193100,1082679250,27700,27700,27700,27700,0
20250221,193000,1082679250,27700,27700,27700,27700,0
20250221,192900,1082679250,27700,27700,27700,27700,0
20250221,192800,1082679250,27700,27700,27700,27700,0
20250221,192700,1082679250,27700,27700,27700,27700,0
20250221,192600,1082679250,27700,27700,27700,27700,0
20250221,192500,1082679250,27700,27700,27700,27700,0
20250221,192400,1082679250,27700,27700,27700,27700,0
20250221,192300,1082679250,27700,27700,27700,27700,0
20250221,192200,1082679250,27700,27700,27700,27700,0
20250221,192100,1082679250,27700,27700,27700,27700,0
20250221,192000,1082679250,27700,27700,27700,27700,0
20250221,191900,1082679250,27700,27700,27700,27700,0
20250221,191800,1082679250,27700,27700,27700,27700,0
20250221,191700,1082679250,27700,27700,27700,27700,0
20250221,191600,1082679250,27700,27700,27700,27700,0
20250221,191500,1082679250,27700,27700,27700,27700,0
20250221,191400,1082679250,27700,27700,27700,27700,0
20250221,191300,1082679250,27700,27700,27700,27700,0
20250221,191200,1082679250,27700,27700,27700,27700,0
20250221,191100,1082679250,27700,27700,27700,27700,0
20250221,191000,1082679250,27700,27700,27700,27700,0
20250221,190900,1082679250,27700,27700,27700,27700,628
20250221,190800,1082679250,27700,27700,27700,27700,0
20250221,190700,1082679250,27700,27700,27700,27700,0
20250221,190600,1082679250,27700,27700,27700,27700,0
20250221,190500,1082679250,27700,27700,27700,27700,0
20250221,190400,1082679250,27700,27700,27700,27700,0
20250221,190300,1082679250,27700,27700,27700,27700,0
20250221,190200,1082679250,27700,27700,27700,27700,0
20250221,190100,1082679250,27700,27700,27700,27700,0
20250221,190000,1082679250,27700,27700,27700,27700,0
20250221,185900,1082679250,27700,27700,27700,27700,0
20250221,185800,1082679250,27700,27700,27700,27700,0
20250221,185700,1082679250,27700,27700,27700,27700,0
20250221,185600,1082679250,27700,27700,27700,27700,0
20250221,185500,1082679250,27700,27700,27700,27700,0
20250221,185400,1082679250,27700,27700,27700,27700,0
20250221,185300,1082679250,27700,27700,27700,27700,0
20250221,185200,1082679250,27700,27700,27700,27700,0
20250221,185100,1082679250,27700,27700,27700,27700,0
20250221,185000,1082679250,27700,27700,27700,27700,0
20250221,184900,1082679250,27700,27700,27700,27700,0
20250221,184800,1082679250,27700,27700,27700,27700,0
20250221,184700,1082679250,27700,27700,27700,27700,0
20250221,184600,1082679250,27700,27700,27700,27700,0
20250221,184500,1082679250,27700,27700,27700,27700,0
20250221,184400,1082679250,27700,27700,27700,27700,0
20250221,184300,1082679250,27700,27700,27700,27700,0
20250221,184200,1082679250,27700,27700,27700,27700,0
20250221,184100,1082679250,27700,27700,27700,27700,0
20250221,184000,1082679250,27700,27700,27700,27700,0
20250221,183900,1082679250,27700,27700,27700,27700,628
20250221,183800,1082679250,27700,27700,27700,27700,0
20250221,183700,1082679250,27700,27700,27700,27700,0
20250221,183600,1082679250,27700,27700,27700,27700,0
20250221,183500,1082679250,27700,27700,27700,27700,0
20250221,183400,1082679250,27700,27700,27700,27700,0
20250221,183300,1082679250,27700,27700,27700,27700,0
20250221,183200,1082679250,27700,27700,27700,27700,0
20250221,183100,1082679250,27700,27700,27700,27700,0
20250221,183000,1082679250,27700,27700,27700,27700,0
20250221,182900,1082679250,27700,27700,27700,27700,0
20250221,182800,1082679250,27700,27700,27700,27700,0
20250221,182700,1082679250,27700,27700,27700,27700,0
20250221,182600,1082679250,27700,27700,27700,27700,0
20250221,182500,1082679250,27700,27700,27700,27700,0
20250221,182400,1082679250,27700,27700,27700,27700,0
20250221,182300,1082679250,27700,27700,27700,27700,0
20250221,182200,1082679250,27700,27700,27700,27700,0
20250221,182100,1082679250,27700,27700,27700,27700,0
20250221,182000,1082679250,27700,27700,27700,27700,0
20250221,181900,1082679250,27700,27700,27700,27700,0
20250221,181800,1082679250,27700,27700,27700,27700,0
20250221,181700,1082679250,27700,27700,27700,27700,0
20250221,181600,1082679250,27700,27700,27700,27700,0
20250221,181500,1082679250,27700,27700,27700,27700,0
20250221,181400,1082679250,27700,27700,27700,27700,0
20250221,181300,1082679250,27700,27700,27700,27700,0
20250221,181200,1082679250,27700,27700,27700,27700,0
20250221,181100,1082679250,27700,27700,27700,27700,0
20250221,181000,1082679250,27700,27700,27700,27700,0
20250221,180900,1082679250,27700,27700,27700,27700,628
20250221,180800,1082679250,27700,27700,27700,27700,0
20250221,180700,1082679250,27700,27700,27700,27700,0
20250221,180600,1082679250,27700,27700,27700,27700,0
20250221,180500,1082679250,27700,27700,27700,27700,0
20250221,180400,1082679250,27700,27700,27700,27700,0
20250221,180300,1082679250,27700,27700,27700,27700,0
20250221,180200,1082679250,27700,27700,27700,27700,0
20250221,180100,1082679250,27700,27700,27700,27700,0
20250221,180000,1082679250,27700,27700,27700,27700,0
20250221,175900,1082679250,27700,27700,27700,27700,0
20250221,175800,1082679250,27700,27700,27700,27700,0
20250221,175700,1082679250,27700,27700,27700,27700,0
20250221,175600,1082679250,27700,27700,27700,27700,0
20250221,175500,1082679250,27700,27700,27700,27700,0
20250221,175400,1082679250,27700,27700,27700,27700,0
20250221,175300,1082679250,27700,27700,27700,27700,0
20250221,175200,1082679250,27700,27700,27700,27700,0
20250221,175100,1082679250,27700,27700,27700,27700,0
20250221,175000,1082679250,27700,27700,27700,27700,0
20250221,174900,1082679250,27700,27700,27700,27700,0
20250221,174800,1082679250,27700,27700,27700,27700,0
20250221,174700,1082679250,27700,27700,27700,27700,0
20250221,174600,1082679250,27700,27700,27700,27700,0
20250221,174500,1082679250,27700,27700,27700,27700,0
20250221,174400,1082679250,27700,27700,27700,27700,0
20250221,174300,1082679250,27700,27700,27700,27700,0
20250221,174200,1082679250,27700,27700,27700,27700,0
20250221,174100,1082679250,27700,27700,27700,27700,0
20250221,174000,1082679250,27700,27700,27700,27700,0
20250221,173900,1082679250,27700,27700,27700,27700,628
20250221,173800,1082679250,27700,27700,27700,27700,0
20250221,173700,1082679250,27700,27700,27700,27700,0
20250221,173600,1082679250,27700,27700,27700,27700,0
20250221,173500,1082679250,27700,27700,27700,27700,0
20250221,173400,1082679250,27700,27700,27700,27700,0
20250221,173300,1082679250,27700,27700,27700,27700,0
20250221,173200,1082679250,27700,27700,27700,27700,0
20250221,173100,1082679250,27700,27700,27700,27700,0
20250221,173000,1082679250,27700,27700,27700,27700,0
20250221,172900,1082679250,27700,27700,27700,27700,0
20250221,172800,1082679250,27700,27700,27700,27700,0
20250221,172700,1082679250,27700,27700,27700,27700,0
20250221,172600,1082679250,27700,27700,27700,27700,0
20250221,172500,1082679250,27700,27700,27700,27700,0
20250221,172400,1082679250,27700,27700,27700,27700,0
20250221,172300,1082679250,27700,27700,27700,27700,0
20250221,172200,1082679250,27700,27700,27700,27700,0
20250221,172100,1082679250,27700,27700,27700,27700,0
20250221,172000,1082679250,27700,27700,27700,27700,0
20250221,171900,1082679250,27700,27700,27700,27700,0
20250221,171800,1082679250,27700,27700,27700,27700,0
20250221,171700,1082679250,27700,27700,27700,27700,0
20250221,171600,1082679250,27700,27700,27700,27700,0
20250221,171500,1082679250,27700,27700,27700,27700,0
20250221,171400,1082679250,27700,27700,27700,27700,0
20250221,171300,1082679250,27700,27700,27700,27700,0
20250221,171200,1082679250,27700,27700,27700,27700,0
20250221,171100,1082679250,27700,27700,27700,27700,0
20250221,171000,1082679250,27700,27700,27700,27700,0
20250221,170900,1082679250,27700,27700,27700,27700,628
20250221,170800,1082679250,27700,27700,27700,27700,0
20250221,170700,1082679250,27700,27700,27700,27700,0
20250221,170600,1082679250,27700,27700,27700,27700,0
20250221,170500,1082679250,27700,27700,27700,27700,0
20250221,170400,1082679250,27700,27700,27700,27700,0
20250221,170300,1082679250,27700,27700,27700,27700,0
20250221,170200,1082679250,27700,27700,27700,27700,0
20250221,170100,1082679250,27700,27700,27700,27700,0
20250221,170000,1082679250,27700,27700,27700,27700,0
20250221,165900,1082679250,27700,27700,27700,27700,0
20250221,165800,1082679250,27700,27700,27700,27700,0
20250221,165700,1082679250,27700,27700,27700,27700,0
20250221,165600,1082679250,27700,27700,27700,27700,0
20250221,165500,1082679250,27700,27700,27700,27700,0
20250221,165400,1082679250,27700,27700,27700,27700,0
20250221,165300,1082679250,27700,27700,27700,27700,0
20250221,165200,1082679250,27700,27700,27700,27700,0
20250221,165100,1082679250,27700,27700,27700,27700,0
20250221,165000,1082679250,27700,27700,27700,27700,0
20250221,164900,1082679250,27700,27700,27700,27700,0
20250221,164800,1082679250,27700,27700,27700,27700,0
20250221,164700,1082679250,27700,27700,27700,27700,0
20250221,164600,1082679250,27700,27700,27700,27700,0
20250221,164500,1082679250,27700,27700,27700,27700,0
20250221,164400,1082679250,27700,27700,27700,27700,0
20250221,164300,1082679250,27700,27700,27700,27700,0
20250221,164200,1082679250,27700,27700,27700,27700,0
20250221,164100,1082679250,27700,27700,27700,27700,0
20250221,164000,1082679250,27700,27700,27700,27700,0
20250221,163900,1082679250,27700,27700,27700,27700,628
20250221,163800,1082679250,27700,27700,27700,27700,0
20250221,163700,1082679250,27700,27700,27700,27700,0
20250221,163600,1082679250,27700,27700,27700,27700,0
20250221,163500,1082679250,27700,27700,27700,27700,0
20250221,163400,1082679250,27700,27700,27700,27700,0
20250221,163300,1082679250,27700,27700,27700,27700,0
20250221,163200,1082679250,27700,27700,27700,27700,0
20250221,163100,1082679250,27700,27700,27700,27700,0
20250221,163000,1082679250,27700,27700,27700,27700,0
20250221,162900,1082679250,27700,27700,27700,27700,0
20250221,162800,1082679250,27700,27700,27700,27700,0
20250221,162700,1082679250,27700,27700,27700,27700,0
20250221,162600,1082679250,27700,27700,27700,27700,0
20250221,162500,1082679250,27700,27700,27700,27700,0
20250221,162400,1082679250,27700,27700,27700,27700,0
20250221,162300,1082679250,27700,27700,27700,27700,0
20250221,162200,1082679250,27700,27700,27700,27700,0
20250221,162100,1082679250,27700,27700,27700,27700,0
20250221,162000,1082679250,27700,27700,27700,27700,0
20250221,161900,1082679250,27700,27700,27700,27700,0
20250221,161800,1082679250,27700,27700,27700,27700,0
20250221,161700,1082679250,27700,27700,27700,27700,0
20250221,161600,1082679250,27700,27700,27700,27700,0
20250221,161500,1082679250,27700,27700,27700,27700,0
20250221,161400,1082679250,27700,27700,27700,27700,0
20250221,161300,1082679250,27700,27700,27700,27700,0
20250221,161200,1082679250,27700,27700,27700,27700,0
20250221,161100,1082679250,27700,27700,27700,27700,0
20250221,161000,1082679250,27700,27700,27700,27700,0
20250221,160900,1082679250,27700,27700,27700,27700,628
20250221,160800,1082679250,27700,27700,27700,27700,0
20250221,160700,1082679250,27700,27700,27700,27700,0
20250221,160600,1082679250,27700,27700,27700,27700,0
20250221,160500,1082679250,27700,27700,27700,27700,0
20250221,160400,1082679250,27700,27700,27700,27700,0
20250221,160300,1082679250,27700,27700,27700,27700,0
20250221,160200,1082679250,27700,27700,27700,27700,0
20250221,160100,1082679250,27700,27700,27700,27700,0
20250221,160000,1082679250,27700,27700,27700,27700,0
20250221,155900,1082679250,27700,27700,27700,27700,0
20250221,155800,1082679250,27700,27700,27700,27700,0
20250221,155700,1082679250,27700,27700,27700,27700,0
20250221,155600,1082679250,27700,27700,27700,27700,0
20250221,155500,1082679250,27700,27700,27700,27700,0
20250221,155400,1082679250,27700,27700,27700,27700,0
20250221,155300,1082679250,27700,27700,27700,27700,0
20250221,155200,1082679250,27700,27700,27700,27700,0
20250221,155100,1082679250,27700,27700,27700,27700,0
20250221,155000,1082679250,27700,27700,27700,27700,0
20250221,154900,1082679250,27700,27700,27700,27700,0
20250221,154800,1082679250,27700,27700,27700,27700,0
20250221,154700,1082679250,27700,27700,27700,27700,0
20250221,154600,1082679250,27700,27700,27700,27700,0
20250221,154500,1082679250,27700,27700,27700,27700,0
20250221,154400,1082679250,27700,27700,27700,27700,0
20250221,154300,1082679250,27700,27700,27700,27700,0
20250221,154200,1082679250,27700,27700,27700,27700,0
20250221,154100,1082679250,27700,27700,27700,27700,0
20250221,154000,1082679250,27700,27700,27700,27700,0
20250221,153900,1082679250,27700,27700,27700,27700,628
20250221,153800,1082679250,27700,27700,27700,27700,0
20250221,153700,1082679250,27700,27700,27700,27700,0
20250221,153600,1082679250,27700,27700,27700,27700,0
20250221,153500,1082679250,27700,27700,27700,27700,0
20250221,153400,1082679250,27700,27700,27700,27700,0
20250221,153300,1082679250,27700,27700,27700,27700,0
20250221,153200,1082679250,27700,27700,27700,27700,0
20250221,153100,1082679250,27700,27700,27700,27700,0
20250221,153000,1082679250,27700,27700,27700,27700,628
20250221,152900,1065283650,27700,27700,27700,27700,0
20250221,152800,1065283650,27700,27700,27700,27700,0
20250221,152700,1065283650,27700,27700,27700,27700,0
20250221,152600,1065283650,27700,27700,27700,27700,0
20250221,152500,1065283650,27700,27700,27700,27700,0
20250221,152400,1065283650,27700,27700,27700,27700,0
20250221,152300,1065283650,27700,27700,27700,27700,0
20250221,152200,1065283650,27700,27700,27700,27700,0
20250221,152100,1065283650,27700,27700,27700,27700,0
20250221,152000,1065283650,27700,27700,27700,27700,0
20250221,151900,1065283650,27700,27700,27800,27700,23
20250221,151800,1064646250,27700,27650,27700,27650,13
20250221,151700,1064286550,27850,27850,27900,27850,844
20250221,151600,1040781100,27850,27850,27900,27850,76
20250221,151500,1038662350,27850,27850,27900,27850,10
20250221,151400,1038383750,27850,27700,27850,27700,1604
20250221,151300,993749650,27700,27700,27700,27700,10
20250221,151200,993472650,27700,27700,27700,27700,8
20250221,151100,993251050,27700,27650,27700,27650,175
20250221,151000,988404550,27650,27650,27650,27650,26
20250221,150900,987685650,27650,27650,27650,27650,18
20250221,150800,987187950,27650,27650,27650,27650,8
20250221,150700,986966750,27650,27650,27650,27650,8
20250221,150600,986745550,27650,27600,27650,27600,37
20250221,150500,985722650,27600,27600,27600,27600,11
20250221,150400,985419050,27600,27700,27700,27550,1199
20250221,150300,952220300,27750,27750,27750,27750,900
20250221,150200,927245300,27750,27750,27750,27750,229
20250221,150100,920890550,27750,27850,27850,27750,100
20250221,150000,918110750,27800,27800,27850,27800,32
20250221,145900,917220550,27800,27750,27850,27750,117
20250221,145800,913973200,27750,27750,27850,27750,94
20250221,145700,911359800,27750,27800,27800,27750,163
20250221,145600,906829150,27800,27750,27800,27700,240
20250221,145500,900165950,27750,27700,27750,27700,187
20250221,145400,894977150,27700,27550,27750,27550,199
20250221,145300,889463450,27550,27500,27550,27500,10
20250221,145200,889188200,27500,27500,27650,27500,1274
20250221,145100,854023350,27400,27400,27400,27400,1
20250221,145000,853995950,27400,27400,27450,27400,436
20250221,144900,842030550,27400,27400,27400,27400,4
20250221,144800,841920950,27400,27400,27400,27400,3
20250221,144700,841838750,27400,27400,27400,27400,14
20250221,144600,841455150,27400,27450,27450,27400,198
20250221,144500,836020450,27500,27450,27500,27450,3
20250221,144400,835938050,27450,27500,27500,27450,14
20250221,144300,835553700,27450,27450,27450,27450,2
20250221,144200,835498800,27450,27450,27450,27450,38
20250221,144100,834455700,27450,27450,27450,27450,2
20250221,144000,834400800,27450,27450,27450,27450,219
20250221,143900,828389250,27450,27500,27500,27450,71
20250221,143800,826436800,27500,27500,27500,27500,4
20250221,143700,826326800,27500,27500,27500,27500,6
20250221,143600,826161800,27550,27500,27550,27500,126
20250221,143500,822690800,27500,27500,27500,27500,9
20250221,143400,822443300,27550,27550,27550,27500,1014
20250221,143300,794557300,27500,27500,27550,27500,120
20250221,143200,791251800,27500,27450,27500,27450,58
20250221,143100,789656900,27450,27450,27450,27450,62
20250221,143000,787955000,27450,27450,27450,27450,6
20250221,142900,787790300,27450,27450,27500,27450,65
20250221,142800,786003000,27450,27450,27500,27450,44
20250221,142700,784794600,27450,27450,27450,27450,3
20250221,142600,784712250,27450,27450,27450,27450,5
20250221,142500,784575000,27450,27450,27450,27450,4
20250221,142400,784465200,27500,27450,27500,27450,142
20250221,142300,780562200,27400,27400,27450,27400,17
20250221,142200,780096050,27400,27350,27400,27350,23
20250221,142100,779466000,27450,27350,27450,27350,74
20250221,142000,777435350,27350,27350,27350,27350,3
20250221,141900,777353300,27350,27350,27350,27350,4
20250221,141800,777243900,27350,27350,27350,27350,35
20250221,141700,776286650,27350,27350,27350,27350,1
20250221,141600,776259300,27400,27400,27450,27400,106
20250221,141500,773349850,27400,27400,27400,27400,4
20250221,141400,773240250,27400,27350,27400,27350,9
20250221,141300,772993700,27350,27350,27350,27350,4
20250221,141200,772884300,27350,27350,27350,27350,5
20250221,141100,772747550,27500,27550,27550,27500,327
20250221,141000,763747300,27400,27350,27550,27350,557
20250221,140900,748428550,27350,27350,27350,27350,3
20250221,140800,748346500,27350,27300,27450,27300,145
20250221,140700,744366650,27300,27250,27400,27250,1299
20250221,140600,708836700,27250,27250,27250,27250,3
20250221,140500,708754950,27250,27250,27250,27250,3
20250221,140400,708673200,27250,27250,27250,27250,3
20250221,140300,708591450,27250,27250,27250,27250,4
20250221,140200,708482450,27250,27200,27300,27200,279
20250221,140100,700871750,27200,27200,27200,27200,4
20250221,140000,700762950,27200,27250,27250,27200,66
20250221,135900,698964750,27250,27350,27350,27250,138
20250221,135800,695202950,27200,27150,27300,27150,216
20250221,135700,689308850,27150,27150,27150,27150,2
20250221,135600,689254550,27250,27100,27250,27100,234
20250221,135500,682884800,27100,27100,27100,27100,4
20250221,135400,682776400,27100,27100,27100,27100,2
20250221,135300,682722200,27100,27100,27100,27100,4
20250221,135200,682613800,27100,27100,27100,27100,4
20250221,135100,682505400,27100,27100,27100,27100,0
20250221,135000,682505400,27100,27100,27100,27100,2
20250221,134900,682451200,27100,27150,27150,27100,62
20250221,134800,680767950,27150,27150,27150,27150,3
20250221,134700,680686500,27150,27150,27150,27150,4
20250221,134600,680577900,27150,27150,27150,27150,7
20250221,134500,680387850,27150,27150,27150,27150,4
20250221,134400,680279250,27150,27150,27150,27150,3
20250221,134300,680197800,27150,27100,27150,27100,13
20250221,134200,679845000,27100,27100,27100,27100,3
20250221,134100,679763700,27100,27100,27200,27100,114
20250221,134000,676669300,27100,27100,27100,27100,3
20250221,133900,676588000,27100,27200,27200,27100,13
20250221,133800,676234700,27200,27100,27200,27100,92
20250221,133700,673736450,27100,27100,27100,27100,8
20250221,133600,673519650,27100,27100,27100,27100,6
20250221,133500,673357050,27100,27100,27100,27100,1
20250221,133400,673329950,27100,27100,27100,27100,3
20250221,133300,673248650,27100,27100,27100,27100,586
20250221,133200,657368050,27100,27100,27100,27100,20
20250221,133100,656826050,27100,27100,27100,27100,2
20250221,133000,656771850,27100,27100,27100,27100,6
20250221,132900,656609250,27100,27100,27100,27100,2
20250221,132800,656555050,27100,27100,27100,27100,1
20250221,132700,656527950,27100,27100,27100,27100,1
20250221,132600,656500850,27100,27100,27100,27100,4
20250221,132500,656392450,27100,27100,27100,27100,2
20250221,132400,656338250,27100,27100,27100,27100,6
20250221,132300,656175650,27100,27100,27100,27100,0
20250221,132200,656175650,27100,27100,27100,27100,1
20250221,132100,656148550,27100,27100,27100,27100,1
20250221,132000,656121450,27150,27150,27150,27150,17
20250221,131900,655659900,27150,27150,27150,27150,1
20250221,131800,655632750,27100,27100,27100,27100,2
20250221,131700,655578550,27150,27100,27150,27100,2
20250221,131600,655524300,27100,27100,27100,27100,0
20250221,131500,655524300,27100,27100,27100,27100,1
20250221,131400,655497200,27100,27100,27100,27100,0
20250221,131300,655497200,27100,27100,27100,27100,1
20250221,131200,655470100,27100,27100,27100,27100,2
20250221,131100,655415900,27100,27100,27100,27100,2
20250221,131000,655361700,27100,27100,27100,27100,0
20250221,130900,655361700,27100,27200,27200,27100,13
20250221,130800,655009200,27100,27100,27100,27100,17
20250221,130700,654548500,27100,27100,27100,27100,1
20250221,130600,654521400,27200,27200,27200,27100,4
20250221,130500,654412700,27150,27050,27150,27050,260
20250221,130400,647370000,26950,26950,26950,26950,0
20250221,130300,647370000,26950,26950,26950,26950,1
20250221,130200,647343050,26950,26950,26950,26950,2
20250221,130100,647289150,26950,26950,26950,26950,1
20250221,130000,647262200,26950,26950,26950,26950,0
20250221,125900,647262200,26950,27000,27000,26950,14
20250221,125800,646884350,27000,27000,27000,27000,0
20250221,125700,646884350,27000,27000,27000,27000,0
20250221,125600,646884350,27000,27000,27000,27000,1
20250221,125500,646857350,27000,27000,27000,27000,873
20250221,125400,623286350,27050,27050,27050,27050,57
20250221,125300,621744500,27050,27050,27050,27050,9
20250221,125200,621501050,27050,27100,27100,27050,11
20250221,125100,621203000,27100,27100,27100,27100,6
20250221,125000,621040400,27100,27100,27100,27100,17
20250221,124900,620579700,27100,27100,27100,27100,38
20250221,124800,619549900,27050,27050,27050,27050,4
20250221,124700,619441700,27050,27050,27050,27050,1
20250221,124600,619414650,27050,27050,27050,27050,0
20250221,124500,619414650,27050,27050,27050,27050,0
20250221,124400,619414650,27050,27050,27050,27050,2
20250221,124300,619360550,27050,27050,27050,27050,0
20250221,124200,619360550,27050,27050,27050,27050,2
20250221,124100,619306450,27100,27100,27100,27100,0
20250221,124000,619306450,27100,27050,27100,27050,2
20250221,123900,619252300,27050,27050,27050,27050,20
20250221,123800,618711300,27050,27050,27050,27050,30
20250221,123700,617899800,27050,27050,27050,27050,3
20250221,123600,617818650,27100,27100,27100,27100,0
20250221,123500,617818650,27100,27150,27150,27100,129
20250221,123400,614321450,27150,27150,27150,27150,2
20250221,123300,614267150,27150,27250,27250,27150,95
20250221,123200,611683800,27150,27250,27250,27150,30
20250221,123100,610869200,27250,27150,27250,27150,37
20250221,123000,609861050,27200,27250,27250,27200,964
20250221,122900,583595350,27250,27250,27300,27200,981
20250221,122800,556853150,27250,27200,27250,27200,210
20250221,122700,551136150,27150,26950,27200,26950,1211
20250221,122600,518353750,26900,26900,26900,26900,0
20250221,122500,518353750,26900,26900,26900,26900,3
20250221,122400,518273050,26900,26900,26900,26900,2
20250221,122300,518219250,26900,26900,26900,26900,1
20250221,122200,518192350,26950,26950,26950,26950,455
20250221,122100,505930100,26950,26900,26950,26900,500
20250221,122000,492473700,26850,26850,26850,26850,0
20250221,121900,492473700,26850,26850,26850,26850,28
20250221,121800,491721900,26800,26800,26800,26800,1
20250221,121700,491695100,26800,26850,26850,26800,2
20250221,121600,491641450,26800,26800,26800,26800,0
20250221,121500,491641450,26800,26850,26850,26800,103
20250221,121400,488875950,26900,26850,26900,26850,26
20250221,121300,488176650,26850,26800,26850,26800,393
20250221,121200,477624650,26800,26800,26800,26800,0
20250221,121100,477624650,26800,26800,26800,26800,104
20250221,121000,474837450,26750,26800,26800,26750,23
20250221,120900,474221100,26800,26800,26800,26800,15
20250221,120800,473819100,26750,26750,26750,26750,0
20250221,120700,473819100,26750,26750,26750,26750,1
20250221,120600,473792350,26750,26750,26750,26750,2
20250221,120500,473738850,26800,26800,26800,26800,0
20250221,120400,473738850,26800,26800,26800,26800,2
20250221,120300,473685250,26750,26750,26750,26750,0
20250221,120200,473685250,26750,26750,26750,26750,3
20250221,120100,473605000,26800,26800,26800,26800,0
20250221,120000,473605000,26800,26800,26800,26800,0
20250221,115900,473605000,26800,26800,26800,26800,26
20250221,115800,472908200,26800,26800,26800,26800,1
20250221,115700,472881400,26800,26800,26800,26800,0
20250221,115600,472881400,26800,26800,26800,26800,1
20250221,115500,472854600,26800,26800,26800,26800,3
20250221,115400,472774200,26850,26850,26850,26850,0
20250221,115300,472774200,26850,26850,26850,26850,0
20250221,115200,472774200,26850,26850,26850,26850,0
20250221,115100,472774200,26850,26800,26850,26800,11
20250221,115000,472478900,26800,26800,26800,26800,0
20250221,114900,472478900,26800,26800,26800,26800,1
20250221,114800,472452100,26800,26800,26800,26800,0
20250221,114700,472452100,26800,26850,26850,26800,162
20250221,114600,468102550,26750,26800,26800,26750,8
20250221,114500,467888250,26750,26750,26750,26750,1
20250221,114400,467861500,26750,26750,26750,26750,0
20250221,114300,467861500,26750,26750,26750,26750,1
20250221,114200,467834750,26750,26750,26750,26750,0
20250221,114100,467834750,26750,26750,26750,26750,0
20250221,114000,467834750,26750,26750,26750,26750,30
20250221,113900,467032250,26750,26800,26800,26750,3
20250221,113800,466951900,26800,26650,26800,26650,190
20250221,113700,461867300,26700,26700,26700,26700,108
20250221,113600,458983700,26650,26650,26650,26600,233
20250221,113500,452774350,26600,26600,26600,26600,0
20250221,113400,452774350,26600,26600,26600,26600,0
20250221,113300,452774350,26600,26650,26650,26600,383
20250221,113200,442567450,26650,26650,26650,26650,13
20250221,113100,442221000,26650,26650,26650,26650,0
20250221,113000,442221000,26650,26650,26650,26650,1
20250221,112900,442194350,26700,26700,26700,26700,1
20250221,112800,442167650,26650,26650,26650,26650,2
20250221,112700,442114350,26650,26650,26650,26650,1
20250221,112600,442087700,26700,26700,26700,26700,4
20250221,112500,441980900,26700,26700,26700,26700,11
20250221,112400,441687200,26650,26700,26700,26650,7
20250221,112300,441500600,26700,26700,26700,26700,143
20250221,112200,437682500,26700,26700,26700,26700,1
20250221,112100,437655800,26700,26700,26700,26700,2
20250221,112000,437602400,26700,26700,26700,26700,1
20250221,111900,437575700,26750,26750,26750,26750,0
20250221,111800,437575700,26750,26750,26750,26750,76
20250221,111700,435542700,26800,26750,26800,26750,3
20250221,111600,435462350,26750,26750,26750,26750,0
20250221,111500,435462350,26750,26750,26750,26750,21
20250221,111400,434900600,26750,26750,26750,26750,1
20250221,111300,434873850,26800,26750,26800,26750,3
20250221,111200,434793550,26750,26750,26750,26750,96
20250221,111100,432225550,26750,26750,26750,26750,1
20250221,111000,432198800,26700,26700,26700,26700,1
20250221,110900,432172100,26700,26700,26700,26700,3
20250221,110800,432092000,26700,26700,26700,26700,0
20250221,110700,432092000,26700,26700,26700,26700,0
20250221,110600,432092000,26700,26700,26700,26700,0
20250221,110500,432092000,26700,26700,26700,26700,1
20250221,110400,432065300,26750,26750,26750,26750,101
20250221,110300,429363550,26750,26750,26750,26750,2
20250221,110200,429310050,26800,26800,26800,26800,87
20250221,110100,426978450,26750,26750,26750,26750,2
20250221,110000,426924950,26750,26750,26750,26750,0
20250221,105900,426924950,26750,26800,26800,26750,218
20250221,105800,421083750,26900,26750,26900,26750,595
20250221,105700,405086400,26850,26650,26850,26650,434
20250221,105600,393445700,26650,26650,26650,26650,1
20250221,105500,393419050,26650,26750,26750,26650,213
20250221,105400,387721400,26700,26550,26700,26550,402
20250221,105300,377000800,26550,26550,26550,26550,114
20250221,105200,373974100,26550,26600,26600,26550,51
20250221,105100,372617550,26550,26600,26600,26550,643
20250221,105000,355524450,26600,26600,26600,26600,14
20250221,104900,355152050,26650,26600,26650,26600,18
20250221,104800,354672950,26600,26650,26650,26600,14
20250221,104700,354300450,26600,26600,26600,26600,24
20250221,104600,353662050,26600,26600,26600,26600,19
20250221,104500,353156650,26600,26600,26650,26600,30
20250221,104400,352358400,26650,26600,26650,26600,13
20250221,104300,352012500,26650,26550,26650,26550,65
20250221,104200,350283950,26550,26450,26550,26450,530
20250221,104100,336238300,26400,26400,26400,26400,11
20250221,104000,335947900,26400,26350,26450,26350,125
20250221,103900,332649950,26350,26350,26350,26350,14
20250221,103800,332281050,26350,26350,26400,26350,203
20250221,103700,326931900,26300,26300,26300,26300,11
20250221,103600,326642600,26300,26250,26300,26250,44
20250221,103500,325485950,26250,26300,26300,26250,337
20250221,103400,316625650,26300,26350,26350,26300,905
20250221,103300,292790450,26400,26450,26500,26350,1098
20250221,103200,263788250,26450,26450,26450,26450,14
20250221,103100,263417950,26500,26450,26500,26450,105
20250221,103000,260638100,26500,26500,26500,26500,18
20250221,102900,260161100,26500,26500,26500,26500,573
20250221,102800,244976600,26600,26550,26600,26500,512
20250221,102700,231383500,26550,26550,26550,26550,12
20250221,102600,231064900,26600,26550,26600,26550,119
20250221,102500,227900050,26600,26600,26600,26550,1461
20250221,102400,189045850,26600,26650,26650,26600,24
20250221,102300,188407400,26650,26650,26650,26600,1084
20250221,102200,159558300,26650,26650,26650,26650,24
20250221,102100,158918700,26650,26750,26750,26650,118
20250221,102000,155767900,26750,26750,26750,26750,16
20250221,101900,155339900,26750,26800,26800,26750,2
20250221,101800,155286350,26800,26750,26800,26750,2
20250221,101700,155232800,26750,26750,26750,26750,1
20250221,101600,155206050,26750,26750,26750,26750,1
20250221,101500,155179300,26750,26750,26750,26750,0
20250221,101400,155179300,26750,26750,26750,26750,0
20250221,101300,155179300,26750,26750,26750,26750,17
20250221,101200,154724550,26750,26750,26750,26750,3
20250221,101100,154644300,26750,26750,26750,26750,0
20250221,101000,154644300,26750,26800,26800,26750,63
20250221,100900,152956450,26800,26750,26800,26750,41
20250221,100800,151857700,26750,26750,26750,26750,2
20250221,100700,151804200,26800,26800,26800,26800,19
20250221,100600,151295000,26800,26750,26800,26750,157
20250221,100500,147087450,26700,26700,26700,26700,38
20250221,100400,146072850,26700,26700,26700,26700,2
20250221,100300,146019450,26700,26700,26700,26700,1
20250221,100200,145992750,26800,26650,26800,26650,2
20250221,100100,145939300,26650,26700,26750,26650,395
20250221,100000,135391800,26700,26800,26800,26700,786
20250221,095900,114369800,26850,26900,26900,26850,3
20250221,095800,114289150,26900,26900,26900,26900,1
20250221,095700,114262250,26900,26800,26900,26800,9
20250221,095600,114020350,26800,26800,26800,26800,0
20250221,095500,114020350,26800,26800,26800,26800,1
20250221,095400,113993550,26750,26800,26800,26750,5
20250221,095300,113859600,26800,26800,26800,26750,5
20250221,095200,113725650,26750,26750,26750,26750,0
20250221,095100,113725650,26750,26750,26750,26750,21
20250221,095000,113163900,26800,26750,26800,26750,16
20250221,094900,112735600,26750,26750,26750,26700,169
20250221,094800,108214950,26750,26700,26750,26700,2
20250221,094700,108161500,26750,26750,26750,26750,2
20250221,094600,108108000,26650,26700,26700,26650,11
20250221,094500,107814350,26650,26650,26650,26650,1
20250221,094400,107787700,26650,26650,26650,26650,1
20250221,094300,107761050,26650,26650,26650,26650,0
20250221,094200,107761050,26650,26650,26650,26650,1
20250221,094100,107734400,26650,26700,26700,26650,10
20250221,094000,107467600,26700,26700,26700,26700,8
20250221,093900,107254000,26750,26750,26750,26750,36
20250221,093800,106291000,26750,26850,26850,26750,120
20250221,093700,103069850,26850,26850,26850,26850,10
20250221,093600,102801350,26850,26850,26850,26850,0
20250221,093500,102801350,26850,26850,26850,26850,1
20250221,093400,102774500,26850,26900,26900,26850,25
20250221,093300,102102050,26900,27000,27000,26850,29
20250221,093200,101321000,26850,26850,26850,26850,0
20250221,093100,101321000,26850,26850,26850,26850,1
20250221,093000,101294150,26800,26800,26800,26800,2
20250221,092900,101240550,26800,26700,26800,26700,75
20250221,092800,99233050,26700,26700,26700,26700,0
20250221,092700,99233050,26700,26700,26700,26700,0
20250221,092600,99233050,26700,26700,26700,26700,7
20250221,092500,99046150,26700,26700,26700,26700,50
20250221,092400,97711150,26700,26750,26750,26700,2
20250221,092300,97657700,26750,26750,26750,26750,22
20250221,092200,97069200,26650,26700,26700,26650,170
20250221,092100,92530300,26750,26800,26800,26750,357
20250221,092000,82973400,26800,26800,26800,26800,1
20250221,091900,82946600,26800,26800,26800,26800,1
20250221,091800,82919800,26850,26850,26850,26850,56
20250221,091700,81416200,26800,26800,26800,26800,1
20250221,091600,81389400,26800,26800,26800,26800,3
20250221,091500,81309000,26800,26800,26800,26800,5
20250221,091400,81175000,26900,26900,26900,26900,179
20250221,091300,76359900,26750,26750,26750,26750,0
20250221,091200,76359900,26750,26750,26750,26750,0
20250221,091100,76359900,26750,26750,26750,26750,2
20250221,091000,76306400,26900,26850,26900,26850,146
20250221,090900,72383200,26650,26650,26650,26650,39
20250221,090800,71343850,26650,26700,26750,26650,242
20250221,090700,64880550,26650,26650,26650,26650,2
20250221,090600,64827250,26650,26650,26650,26650,0
20250221,090500,64827250,26650,26700,26700,26650,5
20250221,090400,64693850,26750,26750,26750,26750,2
20250221,090300,64640350,26700,26650,26700,26600,365
20250221,090200,54922550,26650,26600,26650,26550,1141
20250221,090100,24533300,26650,26850,26850,26650,392
20250221,090000,14047100,26850,26850,27100,26800,521
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 193900 1082679250 27700 27700 27700 27700 628
3 20250221 193800 1082679250 27700 27700 27700 27700 0
4 20250221 193700 1082679250 27700 27700 27700 27700 0
5 20250221 193600 1082679250 27700 27700 27700 27700 0
6 20250221 193500 1082679250 27700 27700 27700 27700 0
7 20250221 193400 1082679250 27700 27700 27700 27700 0
8 20250221 193300 1082679250 27700 27700 27700 27700 0
9 20250221 193200 1082679250 27700 27700 27700 27700 0
10 20250221 193100 1082679250 27700 27700 27700 27700 0
11 20250221 193000 1082679250 27700 27700 27700 27700 0
12 20250221 192900 1082679250 27700 27700 27700 27700 0
13 20250221 192800 1082679250 27700 27700 27700 27700 0
14 20250221 192700 1082679250 27700 27700 27700 27700 0
15 20250221 192600 1082679250 27700 27700 27700 27700 0
16 20250221 192500 1082679250 27700 27700 27700 27700 0
17 20250221 192400 1082679250 27700 27700 27700 27700 0
18 20250221 192300 1082679250 27700 27700 27700 27700 0
19 20250221 192200 1082679250 27700 27700 27700 27700 0
20 20250221 192100 1082679250 27700 27700 27700 27700 0
21 20250221 192000 1082679250 27700 27700 27700 27700 0
22 20250221 191900 1082679250 27700 27700 27700 27700 0
23 20250221 191800 1082679250 27700 27700 27700 27700 0
24 20250221 191700 1082679250 27700 27700 27700 27700 0
25 20250221 191600 1082679250 27700 27700 27700 27700 0
26 20250221 191500 1082679250 27700 27700 27700 27700 0
27 20250221 191400 1082679250 27700 27700 27700 27700 0
28 20250221 191300 1082679250 27700 27700 27700 27700 0
29 20250221 191200 1082679250 27700 27700 27700 27700 0
30 20250221 191100 1082679250 27700 27700 27700 27700 0
31 20250221 191000 1082679250 27700 27700 27700 27700 0
32 20250221 190900 1082679250 27700 27700 27700 27700 628
33 20250221 190800 1082679250 27700 27700 27700 27700 0
34 20250221 190700 1082679250 27700 27700 27700 27700 0
35 20250221 190600 1082679250 27700 27700 27700 27700 0
36 20250221 190500 1082679250 27700 27700 27700 27700 0
37 20250221 190400 1082679250 27700 27700 27700 27700 0
38 20250221 190300 1082679250 27700 27700 27700 27700 0
39 20250221 190200 1082679250 27700 27700 27700 27700 0
40 20250221 190100 1082679250 27700 27700 27700 27700 0
41 20250221 190000 1082679250 27700 27700 27700 27700 0
42 20250221 185900 1082679250 27700 27700 27700 27700 0
43 20250221 185800 1082679250 27700 27700 27700 27700 0
44 20250221 185700 1082679250 27700 27700 27700 27700 0
45 20250221 185600 1082679250 27700 27700 27700 27700 0
46 20250221 185500 1082679250 27700 27700 27700 27700 0
47 20250221 185400 1082679250 27700 27700 27700 27700 0
48 20250221 185300 1082679250 27700 27700 27700 27700 0
49 20250221 185200 1082679250 27700 27700 27700 27700 0
50 20250221 185100 1082679250 27700 27700 27700 27700 0
51 20250221 185000 1082679250 27700 27700 27700 27700 0
52 20250221 184900 1082679250 27700 27700 27700 27700 0
53 20250221 184800 1082679250 27700 27700 27700 27700 0
54 20250221 184700 1082679250 27700 27700 27700 27700 0
55 20250221 184600 1082679250 27700 27700 27700 27700 0
56 20250221 184500 1082679250 27700 27700 27700 27700 0
57 20250221 184400 1082679250 27700 27700 27700 27700 0
58 20250221 184300 1082679250 27700 27700 27700 27700 0
59 20250221 184200 1082679250 27700 27700 27700 27700 0
60 20250221 184100 1082679250 27700 27700 27700 27700 0
61 20250221 184000 1082679250 27700 27700 27700 27700 0
62 20250221 183900 1082679250 27700 27700 27700 27700 628
63 20250221 183800 1082679250 27700 27700 27700 27700 0
64 20250221 183700 1082679250 27700 27700 27700 27700 0
65 20250221 183600 1082679250 27700 27700 27700 27700 0
66 20250221 183500 1082679250 27700 27700 27700 27700 0
67 20250221 183400 1082679250 27700 27700 27700 27700 0
68 20250221 183300 1082679250 27700 27700 27700 27700 0
69 20250221 183200 1082679250 27700 27700 27700 27700 0
70 20250221 183100 1082679250 27700 27700 27700 27700 0
71 20250221 183000 1082679250 27700 27700 27700 27700 0
72 20250221 182900 1082679250 27700 27700 27700 27700 0
73 20250221 182800 1082679250 27700 27700 27700 27700 0
74 20250221 182700 1082679250 27700 27700 27700 27700 0
75 20250221 182600 1082679250 27700 27700 27700 27700 0
76 20250221 182500 1082679250 27700 27700 27700 27700 0
77 20250221 182400 1082679250 27700 27700 27700 27700 0
78 20250221 182300 1082679250 27700 27700 27700 27700 0
79 20250221 182200 1082679250 27700 27700 27700 27700 0
80 20250221 182100 1082679250 27700 27700 27700 27700 0
81 20250221 182000 1082679250 27700 27700 27700 27700 0
82 20250221 181900 1082679250 27700 27700 27700 27700 0
83 20250221 181800 1082679250 27700 27700 27700 27700 0
84 20250221 181700 1082679250 27700 27700 27700 27700 0
85 20250221 181600 1082679250 27700 27700 27700 27700 0
86 20250221 181500 1082679250 27700 27700 27700 27700 0
87 20250221 181400 1082679250 27700 27700 27700 27700 0
88 20250221 181300 1082679250 27700 27700 27700 27700 0
89 20250221 181200 1082679250 27700 27700 27700 27700 0
90 20250221 181100 1082679250 27700 27700 27700 27700 0
91 20250221 181000 1082679250 27700 27700 27700 27700 0
92 20250221 180900 1082679250 27700 27700 27700 27700 628
93 20250221 180800 1082679250 27700 27700 27700 27700 0
94 20250221 180700 1082679250 27700 27700 27700 27700 0
95 20250221 180600 1082679250 27700 27700 27700 27700 0
96 20250221 180500 1082679250 27700 27700 27700 27700 0
97 20250221 180400 1082679250 27700 27700 27700 27700 0
98 20250221 180300 1082679250 27700 27700 27700 27700 0
99 20250221 180200 1082679250 27700 27700 27700 27700 0
100 20250221 180100 1082679250 27700 27700 27700 27700 0
101 20250221 180000 1082679250 27700 27700 27700 27700 0
102 20250221 175900 1082679250 27700 27700 27700 27700 0
103 20250221 175800 1082679250 27700 27700 27700 27700 0
104 20250221 175700 1082679250 27700 27700 27700 27700 0
105 20250221 175600 1082679250 27700 27700 27700 27700 0
106 20250221 175500 1082679250 27700 27700 27700 27700 0
107 20250221 175400 1082679250 27700 27700 27700 27700 0
108 20250221 175300 1082679250 27700 27700 27700 27700 0
109 20250221 175200 1082679250 27700 27700 27700 27700 0
110 20250221 175100 1082679250 27700 27700 27700 27700 0
111 20250221 175000 1082679250 27700 27700 27700 27700 0
112 20250221 174900 1082679250 27700 27700 27700 27700 0
113 20250221 174800 1082679250 27700 27700 27700 27700 0
114 20250221 174700 1082679250 27700 27700 27700 27700 0
115 20250221 174600 1082679250 27700 27700 27700 27700 0
116 20250221 174500 1082679250 27700 27700 27700 27700 0
117 20250221 174400 1082679250 27700 27700 27700 27700 0
118 20250221 174300 1082679250 27700 27700 27700 27700 0
119 20250221 174200 1082679250 27700 27700 27700 27700 0
120 20250221 174100 1082679250 27700 27700 27700 27700 0
121 20250221 174000 1082679250 27700 27700 27700 27700 0
122 20250221 173900 1082679250 27700 27700 27700 27700 628
123 20250221 173800 1082679250 27700 27700 27700 27700 0
124 20250221 173700 1082679250 27700 27700 27700 27700 0
125 20250221 173600 1082679250 27700 27700 27700 27700 0
126 20250221 173500 1082679250 27700 27700 27700 27700 0
127 20250221 173400 1082679250 27700 27700 27700 27700 0
128 20250221 173300 1082679250 27700 27700 27700 27700 0
129 20250221 173200 1082679250 27700 27700 27700 27700 0
130 20250221 173100 1082679250 27700 27700 27700 27700 0
131 20250221 173000 1082679250 27700 27700 27700 27700 0
132 20250221 172900 1082679250 27700 27700 27700 27700 0
133 20250221 172800 1082679250 27700 27700 27700 27700 0
134 20250221 172700 1082679250 27700 27700 27700 27700 0
135 20250221 172600 1082679250 27700 27700 27700 27700 0
136 20250221 172500 1082679250 27700 27700 27700 27700 0
137 20250221 172400 1082679250 27700 27700 27700 27700 0
138 20250221 172300 1082679250 27700 27700 27700 27700 0
139 20250221 172200 1082679250 27700 27700 27700 27700 0
140 20250221 172100 1082679250 27700 27700 27700 27700 0
141 20250221 172000 1082679250 27700 27700 27700 27700 0
142 20250221 171900 1082679250 27700 27700 27700 27700 0
143 20250221 171800 1082679250 27700 27700 27700 27700 0
144 20250221 171700 1082679250 27700 27700 27700 27700 0
145 20250221 171600 1082679250 27700 27700 27700 27700 0
146 20250221 171500 1082679250 27700 27700 27700 27700 0
147 20250221 171400 1082679250 27700 27700 27700 27700 0
148 20250221 171300 1082679250 27700 27700 27700 27700 0
149 20250221 171200 1082679250 27700 27700 27700 27700 0
150 20250221 171100 1082679250 27700 27700 27700 27700 0
151 20250221 171000 1082679250 27700 27700 27700 27700 0
152 20250221 170900 1082679250 27700 27700 27700 27700 628
153 20250221 170800 1082679250 27700 27700 27700 27700 0
154 20250221 170700 1082679250 27700 27700 27700 27700 0
155 20250221 170600 1082679250 27700 27700 27700 27700 0
156 20250221 170500 1082679250 27700 27700 27700 27700 0
157 20250221 170400 1082679250 27700 27700 27700 27700 0
158 20250221 170300 1082679250 27700 27700 27700 27700 0
159 20250221 170200 1082679250 27700 27700 27700 27700 0
160 20250221 170100 1082679250 27700 27700 27700 27700 0
161 20250221 170000 1082679250 27700 27700 27700 27700 0
162 20250221 165900 1082679250 27700 27700 27700 27700 0
163 20250221 165800 1082679250 27700 27700 27700 27700 0
164 20250221 165700 1082679250 27700 27700 27700 27700 0
165 20250221 165600 1082679250 27700 27700 27700 27700 0
166 20250221 165500 1082679250 27700 27700 27700 27700 0
167 20250221 165400 1082679250 27700 27700 27700 27700 0
168 20250221 165300 1082679250 27700 27700 27700 27700 0
169 20250221 165200 1082679250 27700 27700 27700 27700 0
170 20250221 165100 1082679250 27700 27700 27700 27700 0
171 20250221 165000 1082679250 27700 27700 27700 27700 0
172 20250221 164900 1082679250 27700 27700 27700 27700 0
173 20250221 164800 1082679250 27700 27700 27700 27700 0
174 20250221 164700 1082679250 27700 27700 27700 27700 0
175 20250221 164600 1082679250 27700 27700 27700 27700 0
176 20250221 164500 1082679250 27700 27700 27700 27700 0
177 20250221 164400 1082679250 27700 27700 27700 27700 0
178 20250221 164300 1082679250 27700 27700 27700 27700 0
179 20250221 164200 1082679250 27700 27700 27700 27700 0
180 20250221 164100 1082679250 27700 27700 27700 27700 0
181 20250221 164000 1082679250 27700 27700 27700 27700 0
182 20250221 163900 1082679250 27700 27700 27700 27700 628
183 20250221 163800 1082679250 27700 27700 27700 27700 0
184 20250221 163700 1082679250 27700 27700 27700 27700 0
185 20250221 163600 1082679250 27700 27700 27700 27700 0
186 20250221 163500 1082679250 27700 27700 27700 27700 0
187 20250221 163400 1082679250 27700 27700 27700 27700 0
188 20250221 163300 1082679250 27700 27700 27700 27700 0
189 20250221 163200 1082679250 27700 27700 27700 27700 0
190 20250221 163100 1082679250 27700 27700 27700 27700 0
191 20250221 163000 1082679250 27700 27700 27700 27700 0
192 20250221 162900 1082679250 27700 27700 27700 27700 0
193 20250221 162800 1082679250 27700 27700 27700 27700 0
194 20250221 162700 1082679250 27700 27700 27700 27700 0
195 20250221 162600 1082679250 27700 27700 27700 27700 0
196 20250221 162500 1082679250 27700 27700 27700 27700 0
197 20250221 162400 1082679250 27700 27700 27700 27700 0
198 20250221 162300 1082679250 27700 27700 27700 27700 0
199 20250221 162200 1082679250 27700 27700 27700 27700 0
200 20250221 162100 1082679250 27700 27700 27700 27700 0
201 20250221 162000 1082679250 27700 27700 27700 27700 0
202 20250221 161900 1082679250 27700 27700 27700 27700 0
203 20250221 161800 1082679250 27700 27700 27700 27700 0
204 20250221 161700 1082679250 27700 27700 27700 27700 0
205 20250221 161600 1082679250 27700 27700 27700 27700 0
206 20250221 161500 1082679250 27700 27700 27700 27700 0
207 20250221 161400 1082679250 27700 27700 27700 27700 0
208 20250221 161300 1082679250 27700 27700 27700 27700 0
209 20250221 161200 1082679250 27700 27700 27700 27700 0
210 20250221 161100 1082679250 27700 27700 27700 27700 0
211 20250221 161000 1082679250 27700 27700 27700 27700 0
212 20250221 160900 1082679250 27700 27700 27700 27700 628
213 20250221 160800 1082679250 27700 27700 27700 27700 0
214 20250221 160700 1082679250 27700 27700 27700 27700 0
215 20250221 160600 1082679250 27700 27700 27700 27700 0
216 20250221 160500 1082679250 27700 27700 27700 27700 0
217 20250221 160400 1082679250 27700 27700 27700 27700 0
218 20250221 160300 1082679250 27700 27700 27700 27700 0
219 20250221 160200 1082679250 27700 27700 27700 27700 0
220 20250221 160100 1082679250 27700 27700 27700 27700 0
221 20250221 160000 1082679250 27700 27700 27700 27700 0
222 20250221 155900 1082679250 27700 27700 27700 27700 0
223 20250221 155800 1082679250 27700 27700 27700 27700 0
224 20250221 155700 1082679250 27700 27700 27700 27700 0
225 20250221 155600 1082679250 27700 27700 27700 27700 0
226 20250221 155500 1082679250 27700 27700 27700 27700 0
227 20250221 155400 1082679250 27700 27700 27700 27700 0
228 20250221 155300 1082679250 27700 27700 27700 27700 0
229 20250221 155200 1082679250 27700 27700 27700 27700 0
230 20250221 155100 1082679250 27700 27700 27700 27700 0
231 20250221 155000 1082679250 27700 27700 27700 27700 0
232 20250221 154900 1082679250 27700 27700 27700 27700 0
233 20250221 154800 1082679250 27700 27700 27700 27700 0
234 20250221 154700 1082679250 27700 27700 27700 27700 0
235 20250221 154600 1082679250 27700 27700 27700 27700 0
236 20250221 154500 1082679250 27700 27700 27700 27700 0
237 20250221 154400 1082679250 27700 27700 27700 27700 0
238 20250221 154300 1082679250 27700 27700 27700 27700 0
239 20250221 154200 1082679250 27700 27700 27700 27700 0
240 20250221 154100 1082679250 27700 27700 27700 27700 0
241 20250221 154000 1082679250 27700 27700 27700 27700 0
242 20250221 153900 1082679250 27700 27700 27700 27700 628
243 20250221 153800 1082679250 27700 27700 27700 27700 0
244 20250221 153700 1082679250 27700 27700 27700 27700 0
245 20250221 153600 1082679250 27700 27700 27700 27700 0
246 20250221 153500 1082679250 27700 27700 27700 27700 0
247 20250221 153400 1082679250 27700 27700 27700 27700 0
248 20250221 153300 1082679250 27700 27700 27700 27700 0
249 20250221 153200 1082679250 27700 27700 27700 27700 0
250 20250221 153100 1082679250 27700 27700 27700 27700 0
251 20250221 153000 1082679250 27700 27700 27700 27700 628
252 20250221 152900 1065283650 27700 27700 27700 27700 0
253 20250221 152800 1065283650 27700 27700 27700 27700 0
254 20250221 152700 1065283650 27700 27700 27700 27700 0
255 20250221 152600 1065283650 27700 27700 27700 27700 0
256 20250221 152500 1065283650 27700 27700 27700 27700 0
257 20250221 152400 1065283650 27700 27700 27700 27700 0
258 20250221 152300 1065283650 27700 27700 27700 27700 0
259 20250221 152200 1065283650 27700 27700 27700 27700 0
260 20250221 152100 1065283650 27700 27700 27700 27700 0
261 20250221 152000 1065283650 27700 27700 27700 27700 0
262 20250221 151900 1065283650 27700 27700 27800 27700 23
263 20250221 151800 1064646250 27700 27650 27700 27650 13
264 20250221 151700 1064286550 27850 27850 27900 27850 844
265 20250221 151600 1040781100 27850 27850 27900 27850 76
266 20250221 151500 1038662350 27850 27850 27900 27850 10
267 20250221 151400 1038383750 27850 27700 27850 27700 1604
268 20250221 151300 993749650 27700 27700 27700 27700 10
269 20250221 151200 993472650 27700 27700 27700 27700 8
270 20250221 151100 993251050 27700 27650 27700 27650 175
271 20250221 151000 988404550 27650 27650 27650 27650 26
272 20250221 150900 987685650 27650 27650 27650 27650 18
273 20250221 150800 987187950 27650 27650 27650 27650 8
274 20250221 150700 986966750 27650 27650 27650 27650 8
275 20250221 150600 986745550 27650 27600 27650 27600 37
276 20250221 150500 985722650 27600 27600 27600 27600 11
277 20250221 150400 985419050 27600 27700 27700 27550 1199
278 20250221 150300 952220300 27750 27750 27750 27750 900
279 20250221 150200 927245300 27750 27750 27750 27750 229
280 20250221 150100 920890550 27750 27850 27850 27750 100
281 20250221 150000 918110750 27800 27800 27850 27800 32
282 20250221 145900 917220550 27800 27750 27850 27750 117
283 20250221 145800 913973200 27750 27750 27850 27750 94
284 20250221 145700 911359800 27750 27800 27800 27750 163
285 20250221 145600 906829150 27800 27750 27800 27700 240
286 20250221 145500 900165950 27750 27700 27750 27700 187
287 20250221 145400 894977150 27700 27550 27750 27550 199
288 20250221 145300 889463450 27550 27500 27550 27500 10
289 20250221 145200 889188200 27500 27500 27650 27500 1274
290 20250221 145100 854023350 27400 27400 27400 27400 1
291 20250221 145000 853995950 27400 27400 27450 27400 436
292 20250221 144900 842030550 27400 27400 27400 27400 4
293 20250221 144800 841920950 27400 27400 27400 27400 3
294 20250221 144700 841838750 27400 27400 27400 27400 14
295 20250221 144600 841455150 27400 27450 27450 27400 198
296 20250221 144500 836020450 27500 27450 27500 27450 3
297 20250221 144400 835938050 27450 27500 27500 27450 14
298 20250221 144300 835553700 27450 27450 27450 27450 2
299 20250221 144200 835498800 27450 27450 27450 27450 38
300 20250221 144100 834455700 27450 27450 27450 27450 2
301 20250221 144000 834400800 27450 27450 27450 27450 219
302 20250221 143900 828389250 27450 27500 27500 27450 71
303 20250221 143800 826436800 27500 27500 27500 27500 4
304 20250221 143700 826326800 27500 27500 27500 27500 6
305 20250221 143600 826161800 27550 27500 27550 27500 126
306 20250221 143500 822690800 27500 27500 27500 27500 9
307 20250221 143400 822443300 27550 27550 27550 27500 1014
308 20250221 143300 794557300 27500 27500 27550 27500 120
309 20250221 143200 791251800 27500 27450 27500 27450 58
310 20250221 143100 789656900 27450 27450 27450 27450 62
311 20250221 143000 787955000 27450 27450 27450 27450 6
312 20250221 142900 787790300 27450 27450 27500 27450 65
313 20250221 142800 786003000 27450 27450 27500 27450 44
314 20250221 142700 784794600 27450 27450 27450 27450 3
315 20250221 142600 784712250 27450 27450 27450 27450 5
316 20250221 142500 784575000 27450 27450 27450 27450 4
317 20250221 142400 784465200 27500 27450 27500 27450 142
318 20250221 142300 780562200 27400 27400 27450 27400 17
319 20250221 142200 780096050 27400 27350 27400 27350 23
320 20250221 142100 779466000 27450 27350 27450 27350 74
321 20250221 142000 777435350 27350 27350 27350 27350 3
322 20250221 141900 777353300 27350 27350 27350 27350 4
323 20250221 141800 777243900 27350 27350 27350 27350 35
324 20250221 141700 776286650 27350 27350 27350 27350 1
325 20250221 141600 776259300 27400 27400 27450 27400 106
326 20250221 141500 773349850 27400 27400 27400 27400 4
327 20250221 141400 773240250 27400 27350 27400 27350 9
328 20250221 141300 772993700 27350 27350 27350 27350 4
329 20250221 141200 772884300 27350 27350 27350 27350 5
330 20250221 141100 772747550 27500 27550 27550 27500 327
331 20250221 141000 763747300 27400 27350 27550 27350 557
332 20250221 140900 748428550 27350 27350 27350 27350 3
333 20250221 140800 748346500 27350 27300 27450 27300 145
334 20250221 140700 744366650 27300 27250 27400 27250 1299
335 20250221 140600 708836700 27250 27250 27250 27250 3
336 20250221 140500 708754950 27250 27250 27250 27250 3
337 20250221 140400 708673200 27250 27250 27250 27250 3
338 20250221 140300 708591450 27250 27250 27250 27250 4
339 20250221 140200 708482450 27250 27200 27300 27200 279
340 20250221 140100 700871750 27200 27200 27200 27200 4
341 20250221 140000 700762950 27200 27250 27250 27200 66
342 20250221 135900 698964750 27250 27350 27350 27250 138
343 20250221 135800 695202950 27200 27150 27300 27150 216
344 20250221 135700 689308850 27150 27150 27150 27150 2
345 20250221 135600 689254550 27250 27100 27250 27100 234
346 20250221 135500 682884800 27100 27100 27100 27100 4
347 20250221 135400 682776400 27100 27100 27100 27100 2
348 20250221 135300 682722200 27100 27100 27100 27100 4
349 20250221 135200 682613800 27100 27100 27100 27100 4
350 20250221 135100 682505400 27100 27100 27100 27100 0
351 20250221 135000 682505400 27100 27100 27100 27100 2
352 20250221 134900 682451200 27100 27150 27150 27100 62
353 20250221 134800 680767950 27150 27150 27150 27150 3
354 20250221 134700 680686500 27150 27150 27150 27150 4
355 20250221 134600 680577900 27150 27150 27150 27150 7
356 20250221 134500 680387850 27150 27150 27150 27150 4
357 20250221 134400 680279250 27150 27150 27150 27150 3
358 20250221 134300 680197800 27150 27100 27150 27100 13
359 20250221 134200 679845000 27100 27100 27100 27100 3
360 20250221 134100 679763700 27100 27100 27200 27100 114
361 20250221 134000 676669300 27100 27100 27100 27100 3
362 20250221 133900 676588000 27100 27200 27200 27100 13
363 20250221 133800 676234700 27200 27100 27200 27100 92
364 20250221 133700 673736450 27100 27100 27100 27100 8
365 20250221 133600 673519650 27100 27100 27100 27100 6
366 20250221 133500 673357050 27100 27100 27100 27100 1
367 20250221 133400 673329950 27100 27100 27100 27100 3
368 20250221 133300 673248650 27100 27100 27100 27100 586
369 20250221 133200 657368050 27100 27100 27100 27100 20
370 20250221 133100 656826050 27100 27100 27100 27100 2
371 20250221 133000 656771850 27100 27100 27100 27100 6
372 20250221 132900 656609250 27100 27100 27100 27100 2
373 20250221 132800 656555050 27100 27100 27100 27100 1
374 20250221 132700 656527950 27100 27100 27100 27100 1
375 20250221 132600 656500850 27100 27100 27100 27100 4
376 20250221 132500 656392450 27100 27100 27100 27100 2
377 20250221 132400 656338250 27100 27100 27100 27100 6
378 20250221 132300 656175650 27100 27100 27100 27100 0
379 20250221 132200 656175650 27100 27100 27100 27100 1
380 20250221 132100 656148550 27100 27100 27100 27100 1
381 20250221 132000 656121450 27150 27150 27150 27150 17
382 20250221 131900 655659900 27150 27150 27150 27150 1
383 20250221 131800 655632750 27100 27100 27100 27100 2
384 20250221 131700 655578550 27150 27100 27150 27100 2
385 20250221 131600 655524300 27100 27100 27100 27100 0
386 20250221 131500 655524300 27100 27100 27100 27100 1
387 20250221 131400 655497200 27100 27100 27100 27100 0
388 20250221 131300 655497200 27100 27100 27100 27100 1
389 20250221 131200 655470100 27100 27100 27100 27100 2
390 20250221 131100 655415900 27100 27100 27100 27100 2
391 20250221 131000 655361700 27100 27100 27100 27100 0
392 20250221 130900 655361700 27100 27200 27200 27100 13
393 20250221 130800 655009200 27100 27100 27100 27100 17
394 20250221 130700 654548500 27100 27100 27100 27100 1
395 20250221 130600 654521400 27200 27200 27200 27100 4
396 20250221 130500 654412700 27150 27050 27150 27050 260
397 20250221 130400 647370000 26950 26950 26950 26950 0
398 20250221 130300 647370000 26950 26950 26950 26950 1
399 20250221 130200 647343050 26950 26950 26950 26950 2
400 20250221 130100 647289150 26950 26950 26950 26950 1
401 20250221 130000 647262200 26950 26950 26950 26950 0
402 20250221 125900 647262200 26950 27000 27000 26950 14
403 20250221 125800 646884350 27000 27000 27000 27000 0
404 20250221 125700 646884350 27000 27000 27000 27000 0
405 20250221 125600 646884350 27000 27000 27000 27000 1
406 20250221 125500 646857350 27000 27000 27000 27000 873
407 20250221 125400 623286350 27050 27050 27050 27050 57
408 20250221 125300 621744500 27050 27050 27050 27050 9
409 20250221 125200 621501050 27050 27100 27100 27050 11
410 20250221 125100 621203000 27100 27100 27100 27100 6
411 20250221 125000 621040400 27100 27100 27100 27100 17
412 20250221 124900 620579700 27100 27100 27100 27100 38
413 20250221 124800 619549900 27050 27050 27050 27050 4
414 20250221 124700 619441700 27050 27050 27050 27050 1
415 20250221 124600 619414650 27050 27050 27050 27050 0
416 20250221 124500 619414650 27050 27050 27050 27050 0
417 20250221 124400 619414650 27050 27050 27050 27050 2
418 20250221 124300 619360550 27050 27050 27050 27050 0
419 20250221 124200 619360550 27050 27050 27050 27050 2
420 20250221 124100 619306450 27100 27100 27100 27100 0
421 20250221 124000 619306450 27100 27050 27100 27050 2
422 20250221 123900 619252300 27050 27050 27050 27050 20
423 20250221 123800 618711300 27050 27050 27050 27050 30
424 20250221 123700 617899800 27050 27050 27050 27050 3
425 20250221 123600 617818650 27100 27100 27100 27100 0
426 20250221 123500 617818650 27100 27150 27150 27100 129
427 20250221 123400 614321450 27150 27150 27150 27150 2
428 20250221 123300 614267150 27150 27250 27250 27150 95
429 20250221 123200 611683800 27150 27250 27250 27150 30
430 20250221 123100 610869200 27250 27150 27250 27150 37
431 20250221 123000 609861050 27200 27250 27250 27200 964
432 20250221 122900 583595350 27250 27250 27300 27200 981
433 20250221 122800 556853150 27250 27200 27250 27200 210
434 20250221 122700 551136150 27150 26950 27200 26950 1211
435 20250221 122600 518353750 26900 26900 26900 26900 0
436 20250221 122500 518353750 26900 26900 26900 26900 3
437 20250221 122400 518273050 26900 26900 26900 26900 2
438 20250221 122300 518219250 26900 26900 26900 26900 1
439 20250221 122200 518192350 26950 26950 26950 26950 455
440 20250221 122100 505930100 26950 26900 26950 26900 500
441 20250221 122000 492473700 26850 26850 26850 26850 0
442 20250221 121900 492473700 26850 26850 26850 26850 28
443 20250221 121800 491721900 26800 26800 26800 26800 1
444 20250221 121700 491695100 26800 26850 26850 26800 2
445 20250221 121600 491641450 26800 26800 26800 26800 0
446 20250221 121500 491641450 26800 26850 26850 26800 103
447 20250221 121400 488875950 26900 26850 26900 26850 26
448 20250221 121300 488176650 26850 26800 26850 26800 393
449 20250221 121200 477624650 26800 26800 26800 26800 0
450 20250221 121100 477624650 26800 26800 26800 26800 104
451 20250221 121000 474837450 26750 26800 26800 26750 23
452 20250221 120900 474221100 26800 26800 26800 26800 15
453 20250221 120800 473819100 26750 26750 26750 26750 0
454 20250221 120700 473819100 26750 26750 26750 26750 1
455 20250221 120600 473792350 26750 26750 26750 26750 2
456 20250221 120500 473738850 26800 26800 26800 26800 0
457 20250221 120400 473738850 26800 26800 26800 26800 2
458 20250221 120300 473685250 26750 26750 26750 26750 0
459 20250221 120200 473685250 26750 26750 26750 26750 3
460 20250221 120100 473605000 26800 26800 26800 26800 0
461 20250221 120000 473605000 26800 26800 26800 26800 0
462 20250221 115900 473605000 26800 26800 26800 26800 26
463 20250221 115800 472908200 26800 26800 26800 26800 1
464 20250221 115700 472881400 26800 26800 26800 26800 0
465 20250221 115600 472881400 26800 26800 26800 26800 1
466 20250221 115500 472854600 26800 26800 26800 26800 3
467 20250221 115400 472774200 26850 26850 26850 26850 0
468 20250221 115300 472774200 26850 26850 26850 26850 0
469 20250221 115200 472774200 26850 26850 26850 26850 0
470 20250221 115100 472774200 26850 26800 26850 26800 11
471 20250221 115000 472478900 26800 26800 26800 26800 0
472 20250221 114900 472478900 26800 26800 26800 26800 1
473 20250221 114800 472452100 26800 26800 26800 26800 0
474 20250221 114700 472452100 26800 26850 26850 26800 162
475 20250221 114600 468102550 26750 26800 26800 26750 8
476 20250221 114500 467888250 26750 26750 26750 26750 1
477 20250221 114400 467861500 26750 26750 26750 26750 0
478 20250221 114300 467861500 26750 26750 26750 26750 1
479 20250221 114200 467834750 26750 26750 26750 26750 0
480 20250221 114100 467834750 26750 26750 26750 26750 0
481 20250221 114000 467834750 26750 26750 26750 26750 30
482 20250221 113900 467032250 26750 26800 26800 26750 3
483 20250221 113800 466951900 26800 26650 26800 26650 190
484 20250221 113700 461867300 26700 26700 26700 26700 108
485 20250221 113600 458983700 26650 26650 26650 26600 233
486 20250221 113500 452774350 26600 26600 26600 26600 0
487 20250221 113400 452774350 26600 26600 26600 26600 0
488 20250221 113300 452774350 26600 26650 26650 26600 383
489 20250221 113200 442567450 26650 26650 26650 26650 13
490 20250221 113100 442221000 26650 26650 26650 26650 0
491 20250221 113000 442221000 26650 26650 26650 26650 1
492 20250221 112900 442194350 26700 26700 26700 26700 1
493 20250221 112800 442167650 26650 26650 26650 26650 2
494 20250221 112700 442114350 26650 26650 26650 26650 1
495 20250221 112600 442087700 26700 26700 26700 26700 4
496 20250221 112500 441980900 26700 26700 26700 26700 11
497 20250221 112400 441687200 26650 26700 26700 26650 7
498 20250221 112300 441500600 26700 26700 26700 26700 143
499 20250221 112200 437682500 26700 26700 26700 26700 1
500 20250221 112100 437655800 26700 26700 26700 26700 2
501 20250221 112000 437602400 26700 26700 26700 26700 1
502 20250221 111900 437575700 26750 26750 26750 26750 0
503 20250221 111800 437575700 26750 26750 26750 26750 76
504 20250221 111700 435542700 26800 26750 26800 26750 3
505 20250221 111600 435462350 26750 26750 26750 26750 0
506 20250221 111500 435462350 26750 26750 26750 26750 21
507 20250221 111400 434900600 26750 26750 26750 26750 1
508 20250221 111300 434873850 26800 26750 26800 26750 3
509 20250221 111200 434793550 26750 26750 26750 26750 96
510 20250221 111100 432225550 26750 26750 26750 26750 1
511 20250221 111000 432198800 26700 26700 26700 26700 1
512 20250221 110900 432172100 26700 26700 26700 26700 3
513 20250221 110800 432092000 26700 26700 26700 26700 0
514 20250221 110700 432092000 26700 26700 26700 26700 0
515 20250221 110600 432092000 26700 26700 26700 26700 0
516 20250221 110500 432092000 26700 26700 26700 26700 1
517 20250221 110400 432065300 26750 26750 26750 26750 101
518 20250221 110300 429363550 26750 26750 26750 26750 2
519 20250221 110200 429310050 26800 26800 26800 26800 87
520 20250221 110100 426978450 26750 26750 26750 26750 2
521 20250221 110000 426924950 26750 26750 26750 26750 0
522 20250221 105900 426924950 26750 26800 26800 26750 218
523 20250221 105800 421083750 26900 26750 26900 26750 595
524 20250221 105700 405086400 26850 26650 26850 26650 434
525 20250221 105600 393445700 26650 26650 26650 26650 1
526 20250221 105500 393419050 26650 26750 26750 26650 213
527 20250221 105400 387721400 26700 26550 26700 26550 402
528 20250221 105300 377000800 26550 26550 26550 26550 114
529 20250221 105200 373974100 26550 26600 26600 26550 51
530 20250221 105100 372617550 26550 26600 26600 26550 643
531 20250221 105000 355524450 26600 26600 26600 26600 14
532 20250221 104900 355152050 26650 26600 26650 26600 18
533 20250221 104800 354672950 26600 26650 26650 26600 14
534 20250221 104700 354300450 26600 26600 26600 26600 24
535 20250221 104600 353662050 26600 26600 26600 26600 19
536 20250221 104500 353156650 26600 26600 26650 26600 30
537 20250221 104400 352358400 26650 26600 26650 26600 13
538 20250221 104300 352012500 26650 26550 26650 26550 65
539 20250221 104200 350283950 26550 26450 26550 26450 530
540 20250221 104100 336238300 26400 26400 26400 26400 11
541 20250221 104000 335947900 26400 26350 26450 26350 125
542 20250221 103900 332649950 26350 26350 26350 26350 14
543 20250221 103800 332281050 26350 26350 26400 26350 203
544 20250221 103700 326931900 26300 26300 26300 26300 11
545 20250221 103600 326642600 26300 26250 26300 26250 44
546 20250221 103500 325485950 26250 26300 26300 26250 337
547 20250221 103400 316625650 26300 26350 26350 26300 905
548 20250221 103300 292790450 26400 26450 26500 26350 1098
549 20250221 103200 263788250 26450 26450 26450 26450 14
550 20250221 103100 263417950 26500 26450 26500 26450 105
551 20250221 103000 260638100 26500 26500 26500 26500 18
552 20250221 102900 260161100 26500 26500 26500 26500 573
553 20250221 102800 244976600 26600 26550 26600 26500 512
554 20250221 102700 231383500 26550 26550 26550 26550 12
555 20250221 102600 231064900 26600 26550 26600 26550 119
556 20250221 102500 227900050 26600 26600 26600 26550 1461
557 20250221 102400 189045850 26600 26650 26650 26600 24
558 20250221 102300 188407400 26650 26650 26650 26600 1084
559 20250221 102200 159558300 26650 26650 26650 26650 24
560 20250221 102100 158918700 26650 26750 26750 26650 118
561 20250221 102000 155767900 26750 26750 26750 26750 16
562 20250221 101900 155339900 26750 26800 26800 26750 2
563 20250221 101800 155286350 26800 26750 26800 26750 2
564 20250221 101700 155232800 26750 26750 26750 26750 1
565 20250221 101600 155206050 26750 26750 26750 26750 1
566 20250221 101500 155179300 26750 26750 26750 26750 0
567 20250221 101400 155179300 26750 26750 26750 26750 0
568 20250221 101300 155179300 26750 26750 26750 26750 17
569 20250221 101200 154724550 26750 26750 26750 26750 3
570 20250221 101100 154644300 26750 26750 26750 26750 0
571 20250221 101000 154644300 26750 26800 26800 26750 63
572 20250221 100900 152956450 26800 26750 26800 26750 41
573 20250221 100800 151857700 26750 26750 26750 26750 2
574 20250221 100700 151804200 26800 26800 26800 26800 19
575 20250221 100600 151295000 26800 26750 26800 26750 157
576 20250221 100500 147087450 26700 26700 26700 26700 38
577 20250221 100400 146072850 26700 26700 26700 26700 2
578 20250221 100300 146019450 26700 26700 26700 26700 1
579 20250221 100200 145992750 26800 26650 26800 26650 2
580 20250221 100100 145939300 26650 26700 26750 26650 395
581 20250221 100000 135391800 26700 26800 26800 26700 786
582 20250221 095900 114369800 26850 26900 26900 26850 3
583 20250221 095800 114289150 26900 26900 26900 26900 1
584 20250221 095700 114262250 26900 26800 26900 26800 9
585 20250221 095600 114020350 26800 26800 26800 26800 0
586 20250221 095500 114020350 26800 26800 26800 26800 1
587 20250221 095400 113993550 26750 26800 26800 26750 5
588 20250221 095300 113859600 26800 26800 26800 26750 5
589 20250221 095200 113725650 26750 26750 26750 26750 0
590 20250221 095100 113725650 26750 26750 26750 26750 21
591 20250221 095000 113163900 26800 26750 26800 26750 16
592 20250221 094900 112735600 26750 26750 26750 26700 169
593 20250221 094800 108214950 26750 26700 26750 26700 2
594 20250221 094700 108161500 26750 26750 26750 26750 2
595 20250221 094600 108108000 26650 26700 26700 26650 11
596 20250221 094500 107814350 26650 26650 26650 26650 1
597 20250221 094400 107787700 26650 26650 26650 26650 1
598 20250221 094300 107761050 26650 26650 26650 26650 0
599 20250221 094200 107761050 26650 26650 26650 26650 1
600 20250221 094100 107734400 26650 26700 26700 26650 10
601 20250221 094000 107467600 26700 26700 26700 26700 8
602 20250221 093900 107254000 26750 26750 26750 26750 36
603 20250221 093800 106291000 26750 26850 26850 26750 120
604 20250221 093700 103069850 26850 26850 26850 26850 10
605 20250221 093600 102801350 26850 26850 26850 26850 0
606 20250221 093500 102801350 26850 26850 26850 26850 1
607 20250221 093400 102774500 26850 26900 26900 26850 25
608 20250221 093300 102102050 26900 27000 27000 26850 29
609 20250221 093200 101321000 26850 26850 26850 26850 0
610 20250221 093100 101321000 26850 26850 26850 26850 1
611 20250221 093000 101294150 26800 26800 26800 26800 2
612 20250221 092900 101240550 26800 26700 26800 26700 75
613 20250221 092800 99233050 26700 26700 26700 26700 0
614 20250221 092700 99233050 26700 26700 26700 26700 0
615 20250221 092600 99233050 26700 26700 26700 26700 7
616 20250221 092500 99046150 26700 26700 26700 26700 50
617 20250221 092400 97711150 26700 26750 26750 26700 2
618 20250221 092300 97657700 26750 26750 26750 26750 22
619 20250221 092200 97069200 26650 26700 26700 26650 170
620 20250221 092100 92530300 26750 26800 26800 26750 357
621 20250221 092000 82973400 26800 26800 26800 26800 1
622 20250221 091900 82946600 26800 26800 26800 26800 1
623 20250221 091800 82919800 26850 26850 26850 26850 56
624 20250221 091700 81416200 26800 26800 26800 26800 1
625 20250221 091600 81389400 26800 26800 26800 26800 3
626 20250221 091500 81309000 26800 26800 26800 26800 5
627 20250221 091400 81175000 26900 26900 26900 26900 179
628 20250221 091300 76359900 26750 26750 26750 26750 0
629 20250221 091200 76359900 26750 26750 26750 26750 0
630 20250221 091100 76359900 26750 26750 26750 26750 2
631 20250221 091000 76306400 26900 26850 26900 26850 146
632 20250221 090900 72383200 26650 26650 26650 26650 39
633 20250221 090800 71343850 26650 26700 26750 26650 242
634 20250221 090700 64880550 26650 26650 26650 26650 2
635 20250221 090600 64827250 26650 26650 26650 26650 0
636 20250221 090500 64827250 26650 26700 26700 26650 5
637 20250221 090400 64693850 26750 26750 26750 26750 2
638 20250221 090300 64640350 26700 26650 26700 26600 365
639 20250221 090200 54922550 26650 26600 26650 26550 1141
640 20250221 090100 24533300 26650 26850 26850 26650 392
641 20250221 090000 14047100 26850 26850 27100 26800 521

1
053610/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250219,0,11000000,0,308000000000,0.00
20250218,0,11000000,0,295900000000,0.00
20250217,0,11000000,0,300850000000,0.00
20250214,0,11000000,0,292600000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250219 0 11000000 0 308000000000 0.00
3 20250218 0 11000000 0 295900000000 0.00
4 20250217 0 11000000 0 300850000000 0.00
5 20250214 0 11000000 0 292600000000 0.00