ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-14 2854 candle_min

Browse Source
This commit is contained in:
ened
2025-02-14 22:01:38 +09:00
parent 661cdd2e65
commit e881402978
2854 changed files with 1835914 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

574
000720/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,574 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,183200,52683865150,34600,34600,34600,34600,24216
20250214,183100,52683865150,34600,34600,34600,34600,0
20250214,183000,52683865150,34600,34600,34600,34600,0
20250214,182900,52683865150,34600,34600,34600,34600,0
20250214,182800,52683865150,34600,34600,34600,34600,0
20250214,182700,52683865150,34600,34600,34600,34600,0
20250214,182600,52683865150,34600,34600,34600,34600,0
20250214,182500,52683865150,34600,34600,34600,34600,0
20250214,182400,52683865150,34600,34600,34600,34600,0
20250214,182300,52683865150,34600,34600,34600,34600,0
20250214,182200,52683865150,34600,34600,34600,34600,0
20250214,182100,52683865150,34600,34600,34600,34600,0
20250214,182000,52683865150,34600,34600,34600,34600,0
20250214,181900,52683865150,34600,34600,34600,34600,0
20250214,181800,52683865150,34600,34600,34600,34600,0
20250214,181700,52683865150,34600,34600,34600,34600,0
20250214,181600,52683865150,34600,34600,34600,34600,0
20250214,181500,52683865150,34600,34600,34600,34600,0
20250214,181400,52683865150,34600,34600,34600,34600,0
20250214,181300,52683865150,34600,34600,34600,34600,0
20250214,181200,52683865150,34600,34600,34600,34600,0
20250214,181100,52683865150,34600,34600,34600,34600,0
20250214,181000,52683865150,34600,34600,34600,34600,0
20250214,180900,52683865150,34600,34600,34600,34600,0
20250214,180800,52683865150,34600,34600,34600,34600,0
20250214,180700,52683865150,34600,34600,34600,34600,0
20250214,180600,52683865150,34600,34600,34600,34600,0
20250214,180500,52683865150,34600,34600,34600,34600,0
20250214,180400,52683865150,34600,34600,34600,34600,0
20250214,180300,52683865150,34600,34600,34600,34600,0
20250214,180200,52683865150,34600,34600,34600,34600,24216
20250214,180100,52683865150,34600,34600,34600,34600,0
20250214,180000,52683865150,34600,34600,34600,34600,0
20250214,175900,52683865150,34600,34600,34600,34600,0
20250214,175800,52683865150,34600,34600,34600,34600,0
20250214,175700,52683865150,34600,34600,34600,34600,0
20250214,175600,52683865150,34600,34600,34600,34600,0
20250214,175500,52683865150,34600,34600,34600,34600,0
20250214,175400,52683865150,34600,34600,34600,34600,0
20250214,175300,52683865150,34600,34600,34600,34600,0
20250214,175200,52683865150,34600,34600,34600,34600,0
20250214,175100,52683865150,34600,34600,34600,34600,0
20250214,175000,52683865150,34600,34600,34600,34600,0
20250214,174900,52683865150,34600,34600,34600,34600,0
20250214,174800,52683865150,34600,34600,34600,34600,0
20250214,174700,52683865150,34600,34600,34600,34600,0
20250214,174600,52683865150,34600,34600,34600,34600,0
20250214,174500,52683865150,34600,34600,34600,34600,0
20250214,174400,52683865150,34600,34600,34600,34600,0
20250214,174300,52683865150,34600,34600,34600,34600,0
20250214,174200,52683865150,34600,34600,34600,34600,0
20250214,174100,52683865150,34600,34600,34600,34600,0
20250214,174000,52683865150,34600,34600,34600,34600,0
20250214,173900,52683865150,34600,34600,34600,34600,0
20250214,173800,52683865150,34600,34600,34600,34600,0
20250214,173700,52683865150,34600,34600,34600,34600,0
20250214,173600,52683865150,34600,34600,34600,34600,0
20250214,173500,52683865150,34600,34600,34600,34600,0
20250214,173400,52683865150,34600,34600,34600,34600,0
20250214,173300,52683865150,34600,34600,34600,34600,0
20250214,173200,52683865150,34600,34600,34600,34600,24216
20250214,173100,52683865150,34600,34600,34600,34600,0
20250214,173000,52683865150,34600,34600,34600,34600,0
20250214,172900,52683865150,34600,34600,34600,34600,0
20250214,172800,52683865150,34600,34600,34600,34600,0
20250214,172700,52683865150,34600,34600,34600,34600,0
20250214,172600,52683865150,34600,34600,34600,34600,0
20250214,172500,52683865150,34600,34600,34600,34600,0
20250214,172400,52683865150,34600,34600,34600,34600,0
20250214,172300,52683865150,34600,34600,34600,34600,0
20250214,172200,52683865150,34600,34600,34600,34600,0
20250214,172100,52683865150,34600,34600,34600,34600,0
20250214,172000,52683865150,34600,34600,34600,34600,0
20250214,171900,52683865150,34600,34600,34600,34600,0
20250214,171800,52683865150,34600,34600,34600,34600,0
20250214,171700,52683865150,34600,34600,34600,34600,0
20250214,171600,52683865150,34600,34600,34600,34600,0
20250214,171500,52683865150,34600,34600,34600,34600,0
20250214,171400,52683865150,34600,34600,34600,34600,0
20250214,171300,52683865150,34600,34600,34600,34600,0
20250214,171200,52683865150,34600,34600,34600,34600,0
20250214,171100,52683865150,34600,34600,34600,34600,0
20250214,171000,52683865150,34600,34600,34600,34600,0
20250214,170900,52683865150,34600,34600,34600,34600,0
20250214,170800,52683865150,34600,34600,34600,34600,0
20250214,170700,52683865150,34600,34600,34600,34600,0
20250214,170600,52683865150,34600,34600,34600,34600,0
20250214,170500,52683865150,34600,34600,34600,34600,0
20250214,170400,52683865150,34600,34600,34600,34600,0
20250214,170300,52683865150,34600,34600,34600,34600,0
20250214,170200,52683865150,34600,34600,34600,34600,24216
20250214,170100,52683865150,34600,34600,34600,34600,0
20250214,170000,52683865150,34600,34600,34600,34600,0
20250214,165900,52683865150,34600,34600,34600,34600,0
20250214,165800,52683865150,34600,34600,34600,34600,0
20250214,165700,52683865150,34600,34600,34600,34600,0
20250214,165600,52683865150,34600,34600,34600,34600,0
20250214,165500,52683865150,34600,34600,34600,34600,0
20250214,165400,52683865150,34600,34600,34600,34600,0
20250214,165300,52683865150,34600,34600,34600,34600,0
20250214,165200,52683865150,34600,34600,34600,34600,0
20250214,165100,52683865150,34600,34600,34600,34600,0
20250214,165000,52683865150,34600,34600,34600,34600,0
20250214,164900,52683865150,34600,34600,34600,34600,0
20250214,164800,52683865150,34600,34600,34600,34600,0
20250214,164700,52683865150,34600,34600,34600,34600,0
20250214,164600,52683865150,34600,34600,34600,34600,0
20250214,164500,52683865150,34600,34600,34600,34600,0
20250214,164400,52683865150,34600,34600,34600,34600,0
20250214,164300,52683865150,34600,34600,34600,34600,0
20250214,164200,52683865150,34600,34600,34600,34600,0
20250214,164100,52683865150,34600,34600,34600,34600,0
20250214,164000,52683865150,34600,34600,34600,34600,0
20250214,163900,52683865150,34600,34600,34600,34600,0
20250214,163800,52683865150,34600,34600,34600,34600,0
20250214,163700,52683865150,34600,34600,34600,34600,0
20250214,163600,52683865150,34600,34600,34600,34600,0
20250214,163500,52683865150,34600,34600,34600,34600,0
20250214,163400,52683865150,34600,34600,34600,34600,0
20250214,163300,52683865150,34600,34600,34600,34600,0
20250214,163200,52683865150,34600,34600,34600,34600,24216
20250214,163100,52683865150,34600,34600,34600,34600,0
20250214,163000,52683865150,34600,34600,34600,34600,0
20250214,162900,52683865150,34600,34600,34600,34600,0
20250214,162800,52683865150,34600,34600,34600,34600,0
20250214,162700,52683865150,34600,34600,34600,34600,0
20250214,162600,52683865150,34600,34600,34600,34600,0
20250214,162500,52683865150,34600,34600,34600,34600,0
20250214,162400,52683865150,34600,34600,34600,34600,0
20250214,162300,52683865150,34600,34600,34600,34600,0
20250214,162200,52683865150,34600,34600,34600,34600,0
20250214,162100,52683865150,34600,34600,34600,34600,0
20250214,162000,52683865150,34600,34600,34600,34600,0
20250214,161900,52683865150,34600,34600,34600,34600,0
20250214,161800,52683865150,34600,34600,34600,34600,0
20250214,161700,52683865150,34600,34600,34600,34600,0
20250214,161600,52683865150,34600,34600,34600,34600,0
20250214,161500,52683865150,34600,34600,34600,34600,0
20250214,161400,52683865150,34600,34600,34600,34600,0
20250214,161300,52683865150,34600,34600,34600,34600,0
20250214,161200,52683865150,34600,34600,34600,34600,0
20250214,161100,52683865150,34600,34600,34600,34600,0
20250214,161000,52683865150,34600,34600,34600,34600,0
20250214,160900,52683865150,34600,34600,34600,34600,0
20250214,160800,52683865150,34600,34600,34600,34600,0
20250214,160700,52683865150,34600,34600,34600,34600,0
20250214,160600,52683865150,34600,34600,34600,34600,0
20250214,160500,52683865150,34600,34600,34600,34600,0
20250214,160400,52683865150,34600,34600,34600,34600,0
20250214,160300,52683865150,34600,34600,34600,34600,0
20250214,160200,52683865150,34600,34600,34600,34600,24216
20250214,160100,52683865150,34600,34600,34600,34600,0
20250214,160000,52683865150,34600,34600,34600,34600,0
20250214,155900,52683865150,34600,34600,34600,34600,0
20250214,155800,52683865150,34600,34600,34600,34600,0
20250214,155700,52683865150,34600,34600,34600,34600,0
20250214,155600,52683865150,34600,34600,34600,34600,0
20250214,155500,52683865150,34600,34600,34600,34600,0
20250214,155400,52683865150,34600,34600,34600,34600,0
20250214,155300,52683865150,34600,34600,34600,34600,0
20250214,155200,52683865150,34600,34600,34600,34600,0
20250214,155100,52683865150,34600,34600,34600,34600,0
20250214,155000,52683865150,34600,34600,34600,34600,0
20250214,154900,52683865150,34600,34600,34600,34600,0
20250214,154800,52683865150,34600,34600,34600,34600,0
20250214,154700,52683865150,34600,34600,34600,34600,0
20250214,154600,52683865150,34600,34600,34600,34600,0
20250214,154500,52683865150,34600,34600,34600,34600,0
20250214,154400,52683865150,34600,34600,34600,34600,0
20250214,154300,52683865150,34600,34600,34600,34600,0
20250214,154200,52683865150,34600,34600,34600,34600,0
20250214,154100,52683865150,34600,34600,34600,34600,0
20250214,154000,52683865150,34600,34600,34600,34600,0
20250214,153900,52683865150,34600,34600,34600,34600,0
20250214,153800,52683865150,34600,34600,34600,34600,0
20250214,153700,52683865150,34600,34600,34600,34600,0
20250214,153600,52683865150,34600,34600,34600,34600,0
20250214,153500,52683865150,34600,34600,34600,34600,0
20250214,153400,52683865150,34600,34600,34600,34600,0
20250214,153300,52683865150,34600,34600,34600,34600,0
20250214,153200,52683865150,34600,34600,34600,34600,24216
20250214,153100,52683865150,34600,34600,34600,34600,0
20250214,153000,52683865150,34600,34600,34600,34600,24216
20250214,152900,51845991550,34600,34600,34600,34600,0
20250214,152800,51845991550,34600,34600,34600,34600,0
20250214,152700,51845991550,34600,34600,34600,34600,0
20250214,152600,51845991550,34600,34600,34600,34600,0
20250214,152500,51845991550,34600,34600,34600,34600,0
20250214,152400,51845991550,34600,34600,34600,34600,0
20250214,152300,51845991550,34600,34600,34600,34600,0
20250214,152200,51845991550,34600,34600,34600,34600,0
20250214,152100,51845991550,34600,34600,34600,34600,0
20250214,152000,51845991550,34600,34600,34600,34600,0
20250214,151900,51845991550,34600,34700,34700,34600,4203
20250214,151800,51700475550,34700,34700,34750,34650,7158
20250214,151700,51452157650,34700,34800,34800,34700,3386
20250214,151600,51334534950,34750,34700,34800,34700,2098
20250214,151500,51261635400,34750,34750,34800,34700,3434
20250214,151400,51142315050,34800,34750,34800,34750,3523
20250214,151300,51019836650,34800,34750,34800,34750,1985
20250214,151200,50950784000,34800,34800,34850,34750,5824
20250214,151100,50748137500,34850,34800,34850,34800,2711
20250214,151000,50653696550,34850,34850,34850,34800,2237
20250214,150900,50575759150,34850,34850,34850,34800,2510
20250214,150800,50488326750,34850,34850,34900,34800,5604
20250214,150700,50292955450,34900,34850,34900,34800,2779
20250214,150600,50195981850,34850,34900,34900,34800,2289
20250214,150500,50116205750,34900,34850,34900,34800,6140
20250214,150400,49902221500,34850,34800,34850,34800,2857
20250214,150300,49802665900,34850,34850,34850,34800,5076
20250214,150200,49625950400,34850,34850,34850,34800,2089
20250214,150100,49553159050,34850,34800,34850,34800,2157
20250214,150000,49477994500,34850,34800,34850,34800,8143
20250214,145900,49194226700,34850,34850,34850,34800,2888
20250214,145800,49093599950,34850,34800,34850,34750,5274
20250214,145700,48909917100,34800,34800,34850,34750,3488
20250214,145600,48788546750,34800,34750,34800,34750,3134
20250214,145500,48679539650,34750,34800,34800,34750,3352
20250214,145400,48562928050,34800,34800,34800,34750,3786
20250214,145300,48431262250,34800,34800,34800,34750,4035
20250214,145200,48290935200,34800,34850,34850,34750,2594
20250214,145100,48200673450,34850,34800,34850,34750,5266
20250214,145000,48017451400,34800,34700,34800,34700,2126
20250214,144900,47943541900,34700,34750,34800,34700,3027
20250214,144800,47838271900,34800,34750,34800,34750,2230
20250214,144700,47760700850,34800,34750,34800,34750,2348
20250214,144600,47679018550,34750,34800,34800,34750,3835
20250214,144500,47545654250,34800,34800,34800,34750,2677
20250214,144400,47452505050,34800,34750,34800,34750,2111
20250214,144300,47379070450,34800,34800,34800,34750,1547
20250214,144200,47325239750,34800,34800,34800,34750,1795
20250214,144100,47262792700,34800,34700,34800,34700,2449
20250214,144000,47177620300,34750,34750,34800,34700,1919
20250214,143900,47110885400,34750,34750,34800,34700,2782
20250214,143800,47014167350,34750,34750,34800,34700,1947
20250214,143700,46946496700,34750,34750,34800,34700,2189
20250214,143600,46870436250,34700,34750,34750,34700,4506
20250214,143500,46714000450,34700,34750,34800,34700,3032
20250214,143400,46608676050,34800,34800,34800,34750,1688
20250214,143300,46549942300,34800,34750,34800,34700,1886
20250214,143200,46484346650,34800,34700,34800,34700,2418
20250214,143100,46400264200,34700,34700,34850,34700,2337
20250214,143000,46318976350,34750,34750,34850,34700,2076
20250214,142900,46246795100,34750,34800,34800,34700,22834
20250214,142800,45452322600,34800,34800,34800,34700,1927
20250214,142700,45385302800,34800,34750,34800,34700,2158
20250214,142600,45310257050,34800,34750,34850,34700,3116
20250214,142500,45201890350,34750,34800,34850,34750,3011
20250214,142400,45097099300,34800,34800,34850,34750,3014
20250214,142300,44992192500,34800,34800,34850,34750,2368
20250214,142200,44909759950,34800,34750,34850,34750,1627
20250214,142100,44853142650,34800,34800,34850,34750,2576
20250214,142000,44763422400,34850,34800,34850,34750,3112
20250214,141900,44655142400,34800,34800,34800,34750,2371
20250214,141800,44572639200,34800,34800,34800,34750,2065
20250214,141700,44500803150,34800,34800,34800,34750,2434
20250214,141600,44416129850,34800,34750,34800,34700,2767
20250214,141500,44319972500,34750,34750,34750,34700,1586
20250214,141400,44264879900,34750,34800,34800,34700,3759
20250214,141300,44134234600,34800,34800,34800,34650,7729
20250214,141200,43866047600,34800,34750,34800,34700,1733
20250214,141100,43805781750,34750,34700,34800,34700,1535
20250214,141000,43752430150,34750,34750,34800,34700,8146
20250214,140900,43469359000,34750,34750,34750,34700,5028
20250214,140800,43294786900,34750,34700,34750,34700,1422
20250214,140700,43245377100,34750,34750,34750,34700,1488
20250214,140600,43193685050,34750,34750,34750,34700,1645
20250214,140500,43136532600,34750,34750,34750,34700,912
20250214,140400,43104846450,34750,34700,34750,34700,1888
20250214,140300,43039251650,34700,34700,34750,34650,4921
20250214,140200,42868524950,34700,34700,34700,34650,1827
20250214,140100,42805148750,34700,34700,34700,34650,1236
20250214,140000,42762265400,34700,34750,34750,34650,9908
20250214,135900,42418428300,34750,34750,34750,34700,1029
20250214,135800,42382671600,34750,34700,34750,34700,1065
20250214,135700,42345664100,34700,34750,34750,34700,2793
20250214,135600,42248625300,34750,34750,34750,34700,2321
20250214,135500,42167998500,34750,34750,34750,34700,4500
20250214,135400,42011660800,34750,34750,34750,34700,1742
20250214,135300,41951153100,34700,34700,34750,34650,1543
20250214,135200,41897568700,34750,34700,34750,34650,1343
20250214,135100,41850934000,34700,34700,34750,34650,1535
20250214,135000,41797650300,34750,34750,34750,34650,1156
20250214,134900,41757499350,34750,34750,34750,34650,4386
20250214,134800,41605218650,34750,34750,34750,34700,2468
20250214,134700,41519522000,34750,34750,34800,34700,2561
20250214,134600,41430529450,34750,34700,34750,34700,1003
20250214,134500,41395678100,34750,34750,34800,34700,10757
20250214,134400,41021932700,34750,34750,34750,34700,1651
20250214,134300,40964587750,34750,34750,34750,34700,1616
20250214,134200,40908434050,34700,34750,34750,34700,1718
20250214,134100,40848775300,34750,34700,34750,34650,1184
20250214,134000,40807640400,34700,34750,34750,34650,6692
20250214,133900,40575405850,34750,34750,34750,34700,1781
20250214,133800,40513548550,34750,34750,34750,34700,1359
20250214,133700,40466361350,34750,34750,34750,34700,2765
20250214,133600,40370335350,34750,34750,34750,34700,785
20250214,133500,40343065550,34750,34750,34750,34700,911
20250214,133400,40311415350,34750,34750,34750,34650,2114
20250214,133300,40238000050,34750,34750,34800,34650,2830
20250214,133200,40139779000,34750,34750,34800,34700,2498
20250214,133100,40052912500,34750,34750,34800,34750,1057
20250214,133000,40016144750,34800,34750,34800,34700,3678
20250214,132900,39888229300,34750,34700,34750,34700,1146
20250214,132800,39848415150,34700,34650,34700,34650,2724
20250214,132700,39753893200,34650,34800,34800,34650,2000
20250214,132600,39684454150,34750,34750,34800,34700,5181
20250214,132500,39504381450,34750,34700,34750,34650,1309
20250214,132400,39458932800,34700,34700,34700,34650,1797
20250214,132300,39396624800,34700,34700,34700,34650,1574
20250214,132200,39342009250,34700,34700,34700,34650,1738
20250214,132100,39281727450,34700,34700,34700,34650,664
20250214,132000,39258689550,34700,34650,34700,34600,2103
20250214,131900,39185787400,34700,34800,34800,34650,2420
20250214,131800,39101773200,34800,34750,34800,34750,1249
20250214,131700,39058318250,34800,34750,34800,34700,2173
20250214,131600,38982786350,34750,34750,34750,34700,925
20250214,131500,38950644650,34750,34750,34750,34700,1224
20250214,131400,38908115850,34750,34700,34800,34650,1763
20250214,131300,38846861400,34700,34700,34850,34650,7655
20250214,131200,38580517350,34700,34650,34700,34650,2538
20250214,131100,38492530350,34650,34650,34700,34600,4480
20250214,131000,38337313400,34700,34650,34700,34650,963
20250214,130900,38303912450,34700,34700,34700,34650,2926
20250214,130800,38202482000,34700,34750,34750,34650,7994
20250214,130700,37925104350,34750,34800,34800,34700,1638
20250214,130600,37868153500,34750,34800,34800,34700,2287
20250214,130500,37788649700,34800,34800,34800,34750,2657
20250214,130400,37696287950,34800,34900,34900,34800,2952
20250214,130300,37593527450,34900,34900,34900,34800,665
20250214,130200,37570340700,34900,34900,34900,34850,1078
20250214,130100,37532734100,34850,34800,34900,34800,1700
20250214,130000,37473483400,34850,34800,34850,34800,1110
20250214,125900,37434800650,34850,34850,34850,34800,1484
20250214,125800,37383100200,34850,34850,34850,34800,512
20250214,125700,37365262250,34850,34850,34850,34800,896
20250214,125600,37334050350,34850,34800,34850,34750,1236
20250214,125500,37290989350,34800,34800,34850,34800,1072
20250214,125400,37253672650,34800,34800,34800,34750,681
20250214,125300,37229974050,34750,34850,34850,34750,1424
20250214,125200,37180444250,34850,34800,34850,34750,1385
20250214,125100,37132216300,34800,34850,34850,34750,1604
20250214,125000,37076397350,34850,34850,34850,34800,655
20250214,124900,37053576150,34850,34800,34850,34750,2490
20250214,124800,36966902350,34850,34850,34850,34800,1421
20250214,124700,36917380850,34850,34800,34850,34800,560
20250214,124600,36897870350,34850,34850,34850,34800,642
20250214,124500,36875502100,34850,34850,34850,34800,1494
20250214,124400,36823445000,34850,34800,34850,34750,1009
20250214,124300,36788330150,34800,34800,34800,34750,961
20250214,124200,36754895550,34800,34800,34850,34750,945
20250214,124100,36722009500,34850,34800,34850,34800,1428
20250214,124000,36672266600,34850,34850,34850,34800,988
20250214,123900,36637856550,34850,34850,34850,34800,2926
20250214,123800,36535990450,34850,34850,34850,34800,1929
20250214,123700,36468808950,34850,34850,34850,34800,1070
20250214,123600,36431534950,34850,34850,34850,34800,1285
20250214,123500,36386764750,34850,34900,34900,34850,5029
20250214,123400,36211332050,34900,34850,34900,34850,1018
20250214,123300,36175809850,34850,34850,34850,34800,949
20250214,123200,36142737650,34850,34850,34850,34800,1116
20250214,123100,36103845100,34850,34850,34850,34800,389
20250214,123000,36090290350,34850,34800,34850,34800,1181
20250214,122900,36049149650,34850,34850,34850,34800,1059
20250214,122800,36012247300,34850,34850,34850,34800,891
20250214,122700,35981212050,34850,34850,34850,34800,1023
20250214,122600,35945567950,34850,34800,34850,34750,2334
20250214,122500,35864316400,34750,34800,34800,34750,4824
20250214,122400,35696623700,34800,34800,34800,34750,2591
20250214,122300,35606462200,34750,34800,34800,34750,2182
20250214,122200,35530533800,34800,34800,34850,34750,2240
20250214,122100,35452555100,34850,34800,34850,34750,732
20250214,122000,35427075950,34800,34850,34850,34750,2685
20250214,121900,35333641700,34850,34900,34900,34800,4828
20250214,121800,35165376400,34900,34900,34900,34850,885
20250214,121700,35134490400,34900,34900,34900,34850,654
20250214,121600,35111674050,34950,34950,34950,34850,3147
20250214,121500,35001793050,34950,34950,34950,34900,818
20250214,121400,34973209800,34900,34950,34950,34850,1144
20250214,121300,34933270750,34900,34950,34950,34900,1707
20250214,121200,34873617300,34900,34950,34950,34900,879
20250214,121100,34842929800,34950,34950,34950,34850,3225
20250214,121000,34730374550,34950,34950,34950,34900,926
20250214,120900,34698013000,34950,34950,34950,34900,546
20250214,120800,34678939250,34950,35000,35000,34900,11422
20250214,120700,34279828300,35000,35000,35000,34950,1553
20250214,120600,34225479700,35000,34950,35000,34900,7314
20250214,120500,33969838550,34950,34950,34950,34900,939
20250214,120400,33937027500,34950,34950,34950,34900,1232
20250214,120300,33893973600,34950,34950,34950,34900,873
20250214,120200,33863468450,34950,34950,35000,34900,1288
20250214,120100,33818458150,34950,34900,35000,34850,21777
20250214,120000,33056704400,34900,34850,34900,34850,805
20250214,115900,33028610000,34850,34850,34900,34850,1667
20250214,115800,32970435150,34900,34900,34950,34850,1373
20250214,115700,32922513950,34900,34950,34950,34850,2101
20250214,115600,32849153150,34950,34950,34950,34900,2589
20250214,115500,32758766750,34950,34900,34950,34850,1916
20250214,115400,32691891450,34900,34850,34900,34850,652
20250214,115300,32669147700,34900,34900,34900,34850,3500
20250214,115200,32547001350,34900,34900,34900,34850,929
20250214,115100,32514598850,34900,34900,34900,34800,3319
20250214,115000,32398907150,34900,34900,34900,34850,1574
20250214,114900,32343987050,34900,34900,34900,34850,835
20250214,114800,32314866550,34900,34850,34900,34800,1386
20250214,114700,32266542600,34850,34850,34850,34800,1953
20250214,114600,32198484550,34850,34850,34850,34800,868
20250214,114500,32168240800,34850,34850,34850,34800,1162
20250214,114400,32127753550,34850,34850,34850,34800,1043
20250214,114300,32091413800,34800,34800,34850,34750,1761
20250214,114200,32030156450,34800,34800,34850,34800,898
20250214,114100,31998883600,34850,34800,34850,34750,1473
20250214,114000,31947614750,34800,34750,34850,34750,2723
20250214,113900,31852929700,34800,34850,34850,34750,2604
20250214,113800,31762311000,34850,34850,34900,34800,1851
20250214,113700,31697820150,34850,34900,34900,34850,3218
20250214,113600,31585660150,34900,34950,35000,34850,10175
20250214,113500,31230553000,34950,34950,35000,34900,9505
20250214,113400,30898350750,34950,34950,34950,34900,2906
20250214,113300,30796790500,34950,34950,34950,34900,1026
20250214,113200,30760936500,34950,34950,34950,34900,4118
20250214,113100,30617025300,34900,34950,34950,34900,7348
20250214,113000,30360248850,34900,34900,34950,34900,7701
20250214,112900,30091109450,34950,34900,34950,34850,17846
20250214,112800,29468252550,34900,34900,34900,34850,1938
20250214,112700,29400630200,34900,34900,34900,34850,2527
20250214,112600,29312498700,34900,34900,34900,34850,2821
20250214,112500,29214075650,34900,34850,34900,34800,13475
20250214,112400,28744385050,34850,34850,34850,34800,1874
20250214,112300,28679109200,34850,34800,34850,34800,1039
20250214,112200,28642914100,34800,34800,34850,34800,1194
20250214,112100,28601312000,34800,34850,34850,34800,1474
20250214,112000,28549968700,34800,34850,34850,34800,1042
20250214,111900,28513661150,34800,34800,34850,34800,2150
20250214,111800,28438771250,34850,34800,34850,34800,2315
20250214,111700,28358095100,34850,34800,34850,34750,3122
20250214,111600,28249424100,34800,34800,34850,34750,3222
20250214,111500,28137300250,34800,34750,34850,34700,29895
20250214,111400,27097472000,34750,34800,34800,34700,4039
20250214,111300,26957107350,34800,34800,34800,34750,1039
20250214,111200,26920968100,34750,34750,34800,34750,2830
20250214,111100,26822575100,34750,34750,34800,34750,39297
20250214,111000,25456925150,34750,34750,34750,34700,1598
20250214,110900,25401424350,34750,34750,34750,34700,2214
20250214,110800,25324548800,34750,34750,34750,34700,3734
20250214,110700,25194924000,34700,34750,34750,34700,1347
20250214,110600,25148162050,34750,34750,34750,34700,4551
20250214,110500,24990188150,34750,34700,34750,34700,1127
20250214,110400,24951029400,34750,34700,34750,34700,467
20250214,110300,24934808550,34700,34700,34750,34700,650
20250214,110200,24912230600,34700,34750,34750,34700,1225
20250214,110100,24869666050,34750,34700,34750,34650,9125
20250214,110000,24553022100,34700,34650,34700,34650,1002
20250214,105900,24518261200,34700,34650,34700,34600,1827
20250214,105800,24454939550,34650,34600,34700,34600,1267
20250214,105700,24411039700,34700,34650,34700,34600,1181
20250214,105600,24370117800,34650,34650,34700,34600,7332
20250214,105500,24116082250,34700,34700,34700,34650,1632
20250214,105400,24059480550,34700,34700,34700,34650,1501
20250214,105300,24007414100,34650,34700,34700,34650,906
20250214,105200,23975981500,34700,34700,34700,34650,4237
20250214,105100,23829006400,34700,34700,34700,34650,1098
20250214,105000,23790909150,34700,34650,34700,34650,2405
20250214,104900,23707539400,34700,34650,34700,34650,1309
20250214,104800,23662145500,34700,34700,34700,34650,3659
20250214,104700,23535228800,34700,34700,34700,34650,1077
20250214,104600,23497857350,34700,34700,34700,34650,847
20250214,104500,23468466900,34700,34700,34700,34650,2020
20250214,104400,23398394000,34700,34700,34700,34650,4273
20250214,104300,23250127400,34650,34700,34700,34650,2499
20250214,104200,23163467300,34700,34650,34700,34650,1275
20250214,104100,23119252700,34700,34700,34700,34650,1035
20250214,104000,23083353600,34650,34650,34700,34650,1198
20250214,103900,23041794100,34700,34700,34700,34650,937
20250214,103800,23009297400,34700,34750,34750,34650,1420
20250214,103700,22960017500,34750,34650,34750,34600,6699
20250214,103600,22727677400,34700,34700,34750,34650,10761
20250214,103500,22354247550,34650,34700,34700,34650,911
20250214,103400,22322644950,34700,34700,34700,34650,984
20250214,103300,22288513250,34650,34650,34700,34600,6183
20250214,103200,22074260000,34650,34600,34650,34600,1347
20250214,103100,22027592000,34600,34650,34650,34600,968
20250214,103000,21994068100,34650,34650,34650,34600,1183
20250214,102900,21953081950,34650,34700,34700,34600,1760
20250214,102800,21892083100,34700,34650,34700,34650,2965
20250214,102700,21789299600,34700,34650,34700,34600,2390
20250214,102600,21706473150,34600,34550,34650,34550,3804
20250214,102500,21574885400,34550,34500,34600,34500,4095
20250214,102400,21433399750,34500,34500,34550,34450,3782
20250214,102300,21302906700,34500,34450,34550,34400,4200
20250214,102200,21158100100,34400,34400,34450,34350,1124
20250214,102100,21119438550,34400,34400,34450,34300,2588
20250214,102000,21030483700,34400,34400,34450,34300,1722
20250214,101900,20971261850,34400,34450,34450,34350,13257
20250214,101800,20515388150,34400,34450,34500,34400,3539
20250214,101700,20393470650,34500,34450,34500,34450,1479
20250214,101600,20342445200,34500,34550,34550,34450,3837
20250214,101500,20210050550,34550,34550,34550,34500,1721
20250214,101400,20150609050,34550,34550,34550,34500,911
20250214,101300,20119153400,34550,34550,34550,34500,931
20250214,101200,20087008700,34500,34450,34550,34450,2459
20250214,101100,20002218950,34500,34750,34750,34450,10984
20250214,101000,19622737850,34700,34750,34750,34650,4578
20250214,100900,19463832950,34700,34700,34750,34700,4416
20250214,100800,19310507100,34700,34700,34750,34650,5641
20250214,100700,19114684650,34650,34650,34700,34600,2073
20250214,100600,19042809050,34650,34600,34650,34600,3191
20250214,100500,18932271550,34600,34600,34650,34600,2626
20250214,100400,18841327400,34650,34600,34650,34550,1581
20250214,100300,18786577900,34600,34650,34700,34600,3766
20250214,100200,18656155700,34650,34750,34750,34600,6777
20250214,100100,18421262350,34700,34650,34700,34650,2849
20250214,100000,18322404400,34650,34600,34650,34550,7446
20250214,095900,18064716350,34600,34600,34600,34500,1390
20250214,095800,18016661550,34550,34600,34600,34500,1639
20250214,095700,17960002450,34550,34500,34550,34500,4570
20250214,095600,17802130000,34550,34550,34600,34500,3618
20250214,095500,17677112350,34550,34550,34600,34500,2592
20250214,095400,17587516600,34550,34600,34650,34550,4084
20250214,095300,17446220000,34650,34700,34750,34550,13184
20250214,095200,16989225250,34750,34800,34800,34700,4140
20250214,095100,16845288650,34800,34800,34800,34750,10262
20250214,095000,16488228300,34800,34700,34800,34650,12348
20250214,094900,16059013350,34700,34700,34700,34600,8065
20250214,094800,15779267400,34700,34550,34700,34550,34394
20250214,094700,14588019950,34600,34550,34600,34550,5333
20250214,094600,14403552250,34550,34550,34550,34500,9083
20250214,094500,14089819300,34500,34500,34500,34400,7719
20250214,094400,13823714200,34450,34500,34500,34450,3521
20250214,094300,13702247950,34500,34450,34550,34450,11003
20250214,094200,13322490450,34500,34500,34500,34400,4366
20250214,094100,13172052600,34500,34450,34500,34400,3787
20250214,094000,13041589550,34500,34350,34500,34350,6256
20250214,093900,12825838700,34400,34400,34500,34350,7022
20250214,093800,12584105800,34450,34500,34500,34400,2103
20250214,093700,12511646750,34400,34550,34550,34350,13526
20250214,093600,12045463100,34550,34450,34550,34450,19532
20250214,093500,11371455200,34500,34450,34500,34450,1855
20250214,093400,11307485650,34450,34500,34500,34400,8256
20250214,093300,11023003100,34500,34450,34500,34400,6844
20250214,093200,10787063950,34500,34400,34500,34400,14504
20250214,093100,10287350400,34400,34400,34400,34300,9659
20250214,093000,9955209600,34350,34300,34400,34300,4069
20250214,092900,9815456800,34300,34300,34350,34250,2546
20250214,092800,9728144150,34250,34300,34300,34250,2094
20250214,092700,9656336400,34300,34350,34350,34250,7394
20250214,092600,9402710250,34350,34250,34450,34250,16048
20250214,092500,8851386350,34250,34150,34250,34150,3499
20250214,092400,8731625350,34200,34150,34200,34150,997
20250214,092300,8697568000,34150,34200,34250,34150,2902
20250214,092200,8598301200,34250,34250,34250,34200,1164
20250214,092100,8558441450,34250,34250,34300,34200,1883
20250214,092000,8494004200,34300,34350,34350,34200,2448
20250214,091900,8410080700,34350,34250,34400,34150,3260
20250214,091800,8298351000,34250,34450,34450,34100,25381
20250214,091700,7427926100,34450,34350,34450,34350,8588
20250214,091600,7132439500,34350,34150,34400,34150,28050
20250214,091500,6171007750,34150,34150,34200,34100,5757
20250214,091400,5974374400,34150,34150,34200,34100,4121
20250214,091300,5833574500,34150,34250,34250,34100,4333
20250214,091200,5685422550,34250,34100,34250,34100,11676
20250214,091100,5286075800,34100,34100,34200,34000,10705
20250214,091000,4921225550,34100,34050,34100,34050,3885
20250214,090900,4788790550,34100,34050,34100,34000,2283
20250214,090800,4710987950,34000,33900,34050,33850,4546
20250214,090700,4556612150,33900,33850,34000,33850,3206
20250214,090600,4447806350,33850,34100,34100,33800,10277
20250214,090500,4099336950,34050,34150,34200,34000,19534
20250214,090400,3433796250,34200,34200,34250,34150,18201
20250214,090300,2811092850,34250,34250,34300,34200,3554
20250214,090200,2689449300,34250,34350,34350,34200,11531
20250214,090100,2294403100,34350,34400,34450,34200,21693
20250214,090000,1549430950,34450,34400,34450,34250,45054
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 183200 52683865150 34600 34600 34600 34600 24216
3 20250214 183100 52683865150 34600 34600 34600 34600 0
4 20250214 183000 52683865150 34600 34600 34600 34600 0
5 20250214 182900 52683865150 34600 34600 34600 34600 0
6 20250214 182800 52683865150 34600 34600 34600 34600 0
7 20250214 182700 52683865150 34600 34600 34600 34600 0
8 20250214 182600 52683865150 34600 34600 34600 34600 0
9 20250214 182500 52683865150 34600 34600 34600 34600 0
10 20250214 182400 52683865150 34600 34600 34600 34600 0
11 20250214 182300 52683865150 34600 34600 34600 34600 0
12 20250214 182200 52683865150 34600 34600 34600 34600 0
13 20250214 182100 52683865150 34600 34600 34600 34600 0
14 20250214 182000 52683865150 34600 34600 34600 34600 0
15 20250214 181900 52683865150 34600 34600 34600 34600 0
16 20250214 181800 52683865150 34600 34600 34600 34600 0
17 20250214 181700 52683865150 34600 34600 34600 34600 0
18 20250214 181600 52683865150 34600 34600 34600 34600 0
19 20250214 181500 52683865150 34600 34600 34600 34600 0
20 20250214 181400 52683865150 34600 34600 34600 34600 0
21 20250214 181300 52683865150 34600 34600 34600 34600 0
22 20250214 181200 52683865150 34600 34600 34600 34600 0
23 20250214 181100 52683865150 34600 34600 34600 34600 0
24 20250214 181000 52683865150 34600 34600 34600 34600 0
25 20250214 180900 52683865150 34600 34600 34600 34600 0
26 20250214 180800 52683865150 34600 34600 34600 34600 0
27 20250214 180700 52683865150 34600 34600 34600 34600 0
28 20250214 180600 52683865150 34600 34600 34600 34600 0
29 20250214 180500 52683865150 34600 34600 34600 34600 0
30 20250214 180400 52683865150 34600 34600 34600 34600 0
31 20250214 180300 52683865150 34600 34600 34600 34600 0
32 20250214 180200 52683865150 34600 34600 34600 34600 24216
33 20250214 180100 52683865150 34600 34600 34600 34600 0
34 20250214 180000 52683865150 34600 34600 34600 34600 0
35 20250214 175900 52683865150 34600 34600 34600 34600 0
36 20250214 175800 52683865150 34600 34600 34600 34600 0
37 20250214 175700 52683865150 34600 34600 34600 34600 0
38 20250214 175600 52683865150 34600 34600 34600 34600 0
39 20250214 175500 52683865150 34600 34600 34600 34600 0
40 20250214 175400 52683865150 34600 34600 34600 34600 0
41 20250214 175300 52683865150 34600 34600 34600 34600 0
42 20250214 175200 52683865150 34600 34600 34600 34600 0
43 20250214 175100 52683865150 34600 34600 34600 34600 0
44 20250214 175000 52683865150 34600 34600 34600 34600 0
45 20250214 174900 52683865150 34600 34600 34600 34600 0
46 20250214 174800 52683865150 34600 34600 34600 34600 0
47 20250214 174700 52683865150 34600 34600 34600 34600 0
48 20250214 174600 52683865150 34600 34600 34600 34600 0
49 20250214 174500 52683865150 34600 34600 34600 34600 0
50 20250214 174400 52683865150 34600 34600 34600 34600 0
51 20250214 174300 52683865150 34600 34600 34600 34600 0
52 20250214 174200 52683865150 34600 34600 34600 34600 0
53 20250214 174100 52683865150 34600 34600 34600 34600 0
54 20250214 174000 52683865150 34600 34600 34600 34600 0
55 20250214 173900 52683865150 34600 34600 34600 34600 0
56 20250214 173800 52683865150 34600 34600 34600 34600 0
57 20250214 173700 52683865150 34600 34600 34600 34600 0
58 20250214 173600 52683865150 34600 34600 34600 34600 0
59 20250214 173500 52683865150 34600 34600 34600 34600 0
60 20250214 173400 52683865150 34600 34600 34600 34600 0
61 20250214 173300 52683865150 34600 34600 34600 34600 0
62 20250214 173200 52683865150 34600 34600 34600 34600 24216
63 20250214 173100 52683865150 34600 34600 34600 34600 0
64 20250214 173000 52683865150 34600 34600 34600 34600 0
65 20250214 172900 52683865150 34600 34600 34600 34600 0
66 20250214 172800 52683865150 34600 34600 34600 34600 0
67 20250214 172700 52683865150 34600 34600 34600 34600 0
68 20250214 172600 52683865150 34600 34600 34600 34600 0
69 20250214 172500 52683865150 34600 34600 34600 34600 0
70 20250214 172400 52683865150 34600 34600 34600 34600 0
71 20250214 172300 52683865150 34600 34600 34600 34600 0
72 20250214 172200 52683865150 34600 34600 34600 34600 0
73 20250214 172100 52683865150 34600 34600 34600 34600 0
74 20250214 172000 52683865150 34600 34600 34600 34600 0
75 20250214 171900 52683865150 34600 34600 34600 34600 0
76 20250214 171800 52683865150 34600 34600 34600 34600 0
77 20250214 171700 52683865150 34600 34600 34600 34600 0
78 20250214 171600 52683865150 34600 34600 34600 34600 0
79 20250214 171500 52683865150 34600 34600 34600 34600 0
80 20250214 171400 52683865150 34600 34600 34600 34600 0
81 20250214 171300 52683865150 34600 34600 34600 34600 0
82 20250214 171200 52683865150 34600 34600 34600 34600 0
83 20250214 171100 52683865150 34600 34600 34600 34600 0
84 20250214 171000 52683865150 34600 34600 34600 34600 0
85 20250214 170900 52683865150 34600 34600 34600 34600 0
86 20250214 170800 52683865150 34600 34600 34600 34600 0
87 20250214 170700 52683865150 34600 34600 34600 34600 0
88 20250214 170600 52683865150 34600 34600 34600 34600 0
89 20250214 170500 52683865150 34600 34600 34600 34600 0
90 20250214 170400 52683865150 34600 34600 34600 34600 0
91 20250214 170300 52683865150 34600 34600 34600 34600 0
92 20250214 170200 52683865150 34600 34600 34600 34600 24216
93 20250214 170100 52683865150 34600 34600 34600 34600 0
94 20250214 170000 52683865150 34600 34600 34600 34600 0
95 20250214 165900 52683865150 34600 34600 34600 34600 0
96 20250214 165800 52683865150 34600 34600 34600 34600 0
97 20250214 165700 52683865150 34600 34600 34600 34600 0
98 20250214 165600 52683865150 34600 34600 34600 34600 0
99 20250214 165500 52683865150 34600 34600 34600 34600 0
100 20250214 165400 52683865150 34600 34600 34600 34600 0
101 20250214 165300 52683865150 34600 34600 34600 34600 0
102 20250214 165200 52683865150 34600 34600 34600 34600 0
103 20250214 165100 52683865150 34600 34600 34600 34600 0
104 20250214 165000 52683865150 34600 34600 34600 34600 0
105 20250214 164900 52683865150 34600 34600 34600 34600 0
106 20250214 164800 52683865150 34600 34600 34600 34600 0
107 20250214 164700 52683865150 34600 34600 34600 34600 0
108 20250214 164600 52683865150 34600 34600 34600 34600 0
109 20250214 164500 52683865150 34600 34600 34600 34600 0
110 20250214 164400 52683865150 34600 34600 34600 34600 0
111 20250214 164300 52683865150 34600 34600 34600 34600 0
112 20250214 164200 52683865150 34600 34600 34600 34600 0
113 20250214 164100 52683865150 34600 34600 34600 34600 0
114 20250214 164000 52683865150 34600 34600 34600 34600 0
115 20250214 163900 52683865150 34600 34600 34600 34600 0
116 20250214 163800 52683865150 34600 34600 34600 34600 0
117 20250214 163700 52683865150 34600 34600 34600 34600 0
118 20250214 163600 52683865150 34600 34600 34600 34600 0
119 20250214 163500 52683865150 34600 34600 34600 34600 0
120 20250214 163400 52683865150 34600 34600 34600 34600 0
121 20250214 163300 52683865150 34600 34600 34600 34600 0
122 20250214 163200 52683865150 34600 34600 34600 34600 24216
123 20250214 163100 52683865150 34600 34600 34600 34600 0
124 20250214 163000 52683865150 34600 34600 34600 34600 0
125 20250214 162900 52683865150 34600 34600 34600 34600 0
126 20250214 162800 52683865150 34600 34600 34600 34600 0
127 20250214 162700 52683865150 34600 34600 34600 34600 0
128 20250214 162600 52683865150 34600 34600 34600 34600 0
129 20250214 162500 52683865150 34600 34600 34600 34600 0
130 20250214 162400 52683865150 34600 34600 34600 34600 0
131 20250214 162300 52683865150 34600 34600 34600 34600 0
132 20250214 162200 52683865150 34600 34600 34600 34600 0
133 20250214 162100 52683865150 34600 34600 34600 34600 0
134 20250214 162000 52683865150 34600 34600 34600 34600 0
135 20250214 161900 52683865150 34600 34600 34600 34600 0
136 20250214 161800 52683865150 34600 34600 34600 34600 0
137 20250214 161700 52683865150 34600 34600 34600 34600 0
138 20250214 161600 52683865150 34600 34600 34600 34600 0
139 20250214 161500 52683865150 34600 34600 34600 34600 0
140 20250214 161400 52683865150 34600 34600 34600 34600 0
141 20250214 161300 52683865150 34600 34600 34600 34600 0
142 20250214 161200 52683865150 34600 34600 34600 34600 0
143 20250214 161100 52683865150 34600 34600 34600 34600 0
144 20250214 161000 52683865150 34600 34600 34600 34600 0
145 20250214 160900 52683865150 34600 34600 34600 34600 0
146 20250214 160800 52683865150 34600 34600 34600 34600 0
147 20250214 160700 52683865150 34600 34600 34600 34600 0
148 20250214 160600 52683865150 34600 34600 34600 34600 0
149 20250214 160500 52683865150 34600 34600 34600 34600 0
150 20250214 160400 52683865150 34600 34600 34600 34600 0
151 20250214 160300 52683865150 34600 34600 34600 34600 0
152 20250214 160200 52683865150 34600 34600 34600 34600 24216
153 20250214 160100 52683865150 34600 34600 34600 34600 0
154 20250214 160000 52683865150 34600 34600 34600 34600 0
155 20250214 155900 52683865150 34600 34600 34600 34600 0
156 20250214 155800 52683865150 34600 34600 34600 34600 0
157 20250214 155700 52683865150 34600 34600 34600 34600 0
158 20250214 155600 52683865150 34600 34600 34600 34600 0
159 20250214 155500 52683865150 34600 34600 34600 34600 0
160 20250214 155400 52683865150 34600 34600 34600 34600 0
161 20250214 155300 52683865150 34600 34600 34600 34600 0
162 20250214 155200 52683865150 34600 34600 34600 34600 0
163 20250214 155100 52683865150 34600 34600 34600 34600 0
164 20250214 155000 52683865150 34600 34600 34600 34600 0
165 20250214 154900 52683865150 34600 34600 34600 34600 0
166 20250214 154800 52683865150 34600 34600 34600 34600 0
167 20250214 154700 52683865150 34600 34600 34600 34600 0
168 20250214 154600 52683865150 34600 34600 34600 34600 0
169 20250214 154500 52683865150 34600 34600 34600 34600 0
170 20250214 154400 52683865150 34600 34600 34600 34600 0
171 20250214 154300 52683865150 34600 34600 34600 34600 0
172 20250214 154200 52683865150 34600 34600 34600 34600 0
173 20250214 154100 52683865150 34600 34600 34600 34600 0
174 20250214 154000 52683865150 34600 34600 34600 34600 0
175 20250214 153900 52683865150 34600 34600 34600 34600 0
176 20250214 153800 52683865150 34600 34600 34600 34600 0
177 20250214 153700 52683865150 34600 34600 34600 34600 0
178 20250214 153600 52683865150 34600 34600 34600 34600 0
179 20250214 153500 52683865150 34600 34600 34600 34600 0
180 20250214 153400 52683865150 34600 34600 34600 34600 0
181 20250214 153300 52683865150 34600 34600 34600 34600 0
182 20250214 153200 52683865150 34600 34600 34600 34600 24216
183 20250214 153100 52683865150 34600 34600 34600 34600 0
184 20250214 153000 52683865150 34600 34600 34600 34600 24216
185 20250214 152900 51845991550 34600 34600 34600 34600 0
186 20250214 152800 51845991550 34600 34600 34600 34600 0
187 20250214 152700 51845991550 34600 34600 34600 34600 0
188 20250214 152600 51845991550 34600 34600 34600 34600 0
189 20250214 152500 51845991550 34600 34600 34600 34600 0
190 20250214 152400 51845991550 34600 34600 34600 34600 0
191 20250214 152300 51845991550 34600 34600 34600 34600 0
192 20250214 152200 51845991550 34600 34600 34600 34600 0
193 20250214 152100 51845991550 34600 34600 34600 34600 0
194 20250214 152000 51845991550 34600 34600 34600 34600 0
195 20250214 151900 51845991550 34600 34700 34700 34600 4203
196 20250214 151800 51700475550 34700 34700 34750 34650 7158
197 20250214 151700 51452157650 34700 34800 34800 34700 3386
198 20250214 151600 51334534950 34750 34700 34800 34700 2098
199 20250214 151500 51261635400 34750 34750 34800 34700 3434
200 20250214 151400 51142315050 34800 34750 34800 34750 3523
201 20250214 151300 51019836650 34800 34750 34800 34750 1985
202 20250214 151200 50950784000 34800 34800 34850 34750 5824
203 20250214 151100 50748137500 34850 34800 34850 34800 2711
204 20250214 151000 50653696550 34850 34850 34850 34800 2237
205 20250214 150900 50575759150 34850 34850 34850 34800 2510
206 20250214 150800 50488326750 34850 34850 34900 34800 5604
207 20250214 150700 50292955450 34900 34850 34900 34800 2779
208 20250214 150600 50195981850 34850 34900 34900 34800 2289
209 20250214 150500 50116205750 34900 34850 34900 34800 6140
210 20250214 150400 49902221500 34850 34800 34850 34800 2857
211 20250214 150300 49802665900 34850 34850 34850 34800 5076
212 20250214 150200 49625950400 34850 34850 34850 34800 2089
213 20250214 150100 49553159050 34850 34800 34850 34800 2157
214 20250214 150000 49477994500 34850 34800 34850 34800 8143
215 20250214 145900 49194226700 34850 34850 34850 34800 2888
216 20250214 145800 49093599950 34850 34800 34850 34750 5274
217 20250214 145700 48909917100 34800 34800 34850 34750 3488
218 20250214 145600 48788546750 34800 34750 34800 34750 3134
219 20250214 145500 48679539650 34750 34800 34800 34750 3352
220 20250214 145400 48562928050 34800 34800 34800 34750 3786
221 20250214 145300 48431262250 34800 34800 34800 34750 4035
222 20250214 145200 48290935200 34800 34850 34850 34750 2594
223 20250214 145100 48200673450 34850 34800 34850 34750 5266
224 20250214 145000 48017451400 34800 34700 34800 34700 2126
225 20250214 144900 47943541900 34700 34750 34800 34700 3027
226 20250214 144800 47838271900 34800 34750 34800 34750 2230
227 20250214 144700 47760700850 34800 34750 34800 34750 2348
228 20250214 144600 47679018550 34750 34800 34800 34750 3835
229 20250214 144500 47545654250 34800 34800 34800 34750 2677
230 20250214 144400 47452505050 34800 34750 34800 34750 2111
231 20250214 144300 47379070450 34800 34800 34800 34750 1547
232 20250214 144200 47325239750 34800 34800 34800 34750 1795
233 20250214 144100 47262792700 34800 34700 34800 34700 2449
234 20250214 144000 47177620300 34750 34750 34800 34700 1919
235 20250214 143900 47110885400 34750 34750 34800 34700 2782
236 20250214 143800 47014167350 34750 34750 34800 34700 1947
237 20250214 143700 46946496700 34750 34750 34800 34700 2189
238 20250214 143600 46870436250 34700 34750 34750 34700 4506
239 20250214 143500 46714000450 34700 34750 34800 34700 3032
240 20250214 143400 46608676050 34800 34800 34800 34750 1688
241 20250214 143300 46549942300 34800 34750 34800 34700 1886
242 20250214 143200 46484346650 34800 34700 34800 34700 2418
243 20250214 143100 46400264200 34700 34700 34850 34700 2337
244 20250214 143000 46318976350 34750 34750 34850 34700 2076
245 20250214 142900 46246795100 34750 34800 34800 34700 22834
246 20250214 142800 45452322600 34800 34800 34800 34700 1927
247 20250214 142700 45385302800 34800 34750 34800 34700 2158
248 20250214 142600 45310257050 34800 34750 34850 34700 3116
249 20250214 142500 45201890350 34750 34800 34850 34750 3011
250 20250214 142400 45097099300 34800 34800 34850 34750 3014
251 20250214 142300 44992192500 34800 34800 34850 34750 2368
252 20250214 142200 44909759950 34800 34750 34850 34750 1627
253 20250214 142100 44853142650 34800 34800 34850 34750 2576
254 20250214 142000 44763422400 34850 34800 34850 34750 3112
255 20250214 141900 44655142400 34800 34800 34800 34750 2371
256 20250214 141800 44572639200 34800 34800 34800 34750 2065
257 20250214 141700 44500803150 34800 34800 34800 34750 2434
258 20250214 141600 44416129850 34800 34750 34800 34700 2767
259 20250214 141500 44319972500 34750 34750 34750 34700 1586
260 20250214 141400 44264879900 34750 34800 34800 34700 3759
261 20250214 141300 44134234600 34800 34800 34800 34650 7729
262 20250214 141200 43866047600 34800 34750 34800 34700 1733
263 20250214 141100 43805781750 34750 34700 34800 34700 1535
264 20250214 141000 43752430150 34750 34750 34800 34700 8146
265 20250214 140900 43469359000 34750 34750 34750 34700 5028
266 20250214 140800 43294786900 34750 34700 34750 34700 1422
267 20250214 140700 43245377100 34750 34750 34750 34700 1488
268 20250214 140600 43193685050 34750 34750 34750 34700 1645
269 20250214 140500 43136532600 34750 34750 34750 34700 912
270 20250214 140400 43104846450 34750 34700 34750 34700 1888
271 20250214 140300 43039251650 34700 34700 34750 34650 4921
272 20250214 140200 42868524950 34700 34700 34700 34650 1827
273 20250214 140100 42805148750 34700 34700 34700 34650 1236
274 20250214 140000 42762265400 34700 34750 34750 34650 9908
275 20250214 135900 42418428300 34750 34750 34750 34700 1029
276 20250214 135800 42382671600 34750 34700 34750 34700 1065
277 20250214 135700 42345664100 34700 34750 34750 34700 2793
278 20250214 135600 42248625300 34750 34750 34750 34700 2321
279 20250214 135500 42167998500 34750 34750 34750 34700 4500
280 20250214 135400 42011660800 34750 34750 34750 34700 1742
281 20250214 135300 41951153100 34700 34700 34750 34650 1543
282 20250214 135200 41897568700 34750 34700 34750 34650 1343
283 20250214 135100 41850934000 34700 34700 34750 34650 1535
284 20250214 135000 41797650300 34750 34750 34750 34650 1156
285 20250214 134900 41757499350 34750 34750 34750 34650 4386
286 20250214 134800 41605218650 34750 34750 34750 34700 2468
287 20250214 134700 41519522000 34750 34750 34800 34700 2561
288 20250214 134600 41430529450 34750 34700 34750 34700 1003
289 20250214 134500 41395678100 34750 34750 34800 34700 10757
290 20250214 134400 41021932700 34750 34750 34750 34700 1651
291 20250214 134300 40964587750 34750 34750 34750 34700 1616
292 20250214 134200 40908434050 34700 34750 34750 34700 1718
293 20250214 134100 40848775300 34750 34700 34750 34650 1184
294 20250214 134000 40807640400 34700 34750 34750 34650 6692
295 20250214 133900 40575405850 34750 34750 34750 34700 1781
296 20250214 133800 40513548550 34750 34750 34750 34700 1359
297 20250214 133700 40466361350 34750 34750 34750 34700 2765
298 20250214 133600 40370335350 34750 34750 34750 34700 785
299 20250214 133500 40343065550 34750 34750 34750 34700 911
300 20250214 133400 40311415350 34750 34750 34750 34650 2114
301 20250214 133300 40238000050 34750 34750 34800 34650 2830
302 20250214 133200 40139779000 34750 34750 34800 34700 2498
303 20250214 133100 40052912500 34750 34750 34800 34750 1057
304 20250214 133000 40016144750 34800 34750 34800 34700 3678
305 20250214 132900 39888229300 34750 34700 34750 34700 1146
306 20250214 132800 39848415150 34700 34650 34700 34650 2724
307 20250214 132700 39753893200 34650 34800 34800 34650 2000
308 20250214 132600 39684454150 34750 34750 34800 34700 5181
309 20250214 132500 39504381450 34750 34700 34750 34650 1309
310 20250214 132400 39458932800 34700 34700 34700 34650 1797
311 20250214 132300 39396624800 34700 34700 34700 34650 1574
312 20250214 132200 39342009250 34700 34700 34700 34650 1738
313 20250214 132100 39281727450 34700 34700 34700 34650 664
314 20250214 132000 39258689550 34700 34650 34700 34600 2103
315 20250214 131900 39185787400 34700 34800 34800 34650 2420
316 20250214 131800 39101773200 34800 34750 34800 34750 1249
317 20250214 131700 39058318250 34800 34750 34800 34700 2173
318 20250214 131600 38982786350 34750 34750 34750 34700 925
319 20250214 131500 38950644650 34750 34750 34750 34700 1224
320 20250214 131400 38908115850 34750 34700 34800 34650 1763
321 20250214 131300 38846861400 34700 34700 34850 34650 7655
322 20250214 131200 38580517350 34700 34650 34700 34650 2538
323 20250214 131100 38492530350 34650 34650 34700 34600 4480
324 20250214 131000 38337313400 34700 34650 34700 34650 963
325 20250214 130900 38303912450 34700 34700 34700 34650 2926
326 20250214 130800 38202482000 34700 34750 34750 34650 7994
327 20250214 130700 37925104350 34750 34800 34800 34700 1638
328 20250214 130600 37868153500 34750 34800 34800 34700 2287
329 20250214 130500 37788649700 34800 34800 34800 34750 2657
330 20250214 130400 37696287950 34800 34900 34900 34800 2952
331 20250214 130300 37593527450 34900 34900 34900 34800 665
332 20250214 130200 37570340700 34900 34900 34900 34850 1078
333 20250214 130100 37532734100 34850 34800 34900 34800 1700
334 20250214 130000 37473483400 34850 34800 34850 34800 1110
335 20250214 125900 37434800650 34850 34850 34850 34800 1484
336 20250214 125800 37383100200 34850 34850 34850 34800 512
337 20250214 125700 37365262250 34850 34850 34850 34800 896
338 20250214 125600 37334050350 34850 34800 34850 34750 1236
339 20250214 125500 37290989350 34800 34800 34850 34800 1072
340 20250214 125400 37253672650 34800 34800 34800 34750 681
341 20250214 125300 37229974050 34750 34850 34850 34750 1424
342 20250214 125200 37180444250 34850 34800 34850 34750 1385
343 20250214 125100 37132216300 34800 34850 34850 34750 1604
344 20250214 125000 37076397350 34850 34850 34850 34800 655
345 20250214 124900 37053576150 34850 34800 34850 34750 2490
346 20250214 124800 36966902350 34850 34850 34850 34800 1421
347 20250214 124700 36917380850 34850 34800 34850 34800 560
348 20250214 124600 36897870350 34850 34850 34850 34800 642
349 20250214 124500 36875502100 34850 34850 34850 34800 1494
350 20250214 124400 36823445000 34850 34800 34850 34750 1009
351 20250214 124300 36788330150 34800 34800 34800 34750 961
352 20250214 124200 36754895550 34800 34800 34850 34750 945
353 20250214 124100 36722009500 34850 34800 34850 34800 1428
354 20250214 124000 36672266600 34850 34850 34850 34800 988
355 20250214 123900 36637856550 34850 34850 34850 34800 2926
356 20250214 123800 36535990450 34850 34850 34850 34800 1929
357 20250214 123700 36468808950 34850 34850 34850 34800 1070
358 20250214 123600 36431534950 34850 34850 34850 34800 1285
359 20250214 123500 36386764750 34850 34900 34900 34850 5029
360 20250214 123400 36211332050 34900 34850 34900 34850 1018
361 20250214 123300 36175809850 34850 34850 34850 34800 949
362 20250214 123200 36142737650 34850 34850 34850 34800 1116
363 20250214 123100 36103845100 34850 34850 34850 34800 389
364 20250214 123000 36090290350 34850 34800 34850 34800 1181
365 20250214 122900 36049149650 34850 34850 34850 34800 1059
366 20250214 122800 36012247300 34850 34850 34850 34800 891
367 20250214 122700 35981212050 34850 34850 34850 34800 1023
368 20250214 122600 35945567950 34850 34800 34850 34750 2334
369 20250214 122500 35864316400 34750 34800 34800 34750 4824
370 20250214 122400 35696623700 34800 34800 34800 34750 2591
371 20250214 122300 35606462200 34750 34800 34800 34750 2182
372 20250214 122200 35530533800 34800 34800 34850 34750 2240
373 20250214 122100 35452555100 34850 34800 34850 34750 732
374 20250214 122000 35427075950 34800 34850 34850 34750 2685
375 20250214 121900 35333641700 34850 34900 34900 34800 4828
376 20250214 121800 35165376400 34900 34900 34900 34850 885
377 20250214 121700 35134490400 34900 34900 34900 34850 654
378 20250214 121600 35111674050 34950 34950 34950 34850 3147
379 20250214 121500 35001793050 34950 34950 34950 34900 818
380 20250214 121400 34973209800 34900 34950 34950 34850 1144
381 20250214 121300 34933270750 34900 34950 34950 34900 1707
382 20250214 121200 34873617300 34900 34950 34950 34900 879
383 20250214 121100 34842929800 34950 34950 34950 34850 3225
384 20250214 121000 34730374550 34950 34950 34950 34900 926
385 20250214 120900 34698013000 34950 34950 34950 34900 546
386 20250214 120800 34678939250 34950 35000 35000 34900 11422
387 20250214 120700 34279828300 35000 35000 35000 34950 1553
388 20250214 120600 34225479700 35000 34950 35000 34900 7314
389 20250214 120500 33969838550 34950 34950 34950 34900 939
390 20250214 120400 33937027500 34950 34950 34950 34900 1232
391 20250214 120300 33893973600 34950 34950 34950 34900 873
392 20250214 120200 33863468450 34950 34950 35000 34900 1288
393 20250214 120100 33818458150 34950 34900 35000 34850 21777
394 20250214 120000 33056704400 34900 34850 34900 34850 805
395 20250214 115900 33028610000 34850 34850 34900 34850 1667
396 20250214 115800 32970435150 34900 34900 34950 34850 1373
397 20250214 115700 32922513950 34900 34950 34950 34850 2101
398 20250214 115600 32849153150 34950 34950 34950 34900 2589
399 20250214 115500 32758766750 34950 34900 34950 34850 1916
400 20250214 115400 32691891450 34900 34850 34900 34850 652
401 20250214 115300 32669147700 34900 34900 34900 34850 3500
402 20250214 115200 32547001350 34900 34900 34900 34850 929
403 20250214 115100 32514598850 34900 34900 34900 34800 3319
404 20250214 115000 32398907150 34900 34900 34900 34850 1574
405 20250214 114900 32343987050 34900 34900 34900 34850 835
406 20250214 114800 32314866550 34900 34850 34900 34800 1386
407 20250214 114700 32266542600 34850 34850 34850 34800 1953
408 20250214 114600 32198484550 34850 34850 34850 34800 868
409 20250214 114500 32168240800 34850 34850 34850 34800 1162
410 20250214 114400 32127753550 34850 34850 34850 34800 1043
411 20250214 114300 32091413800 34800 34800 34850 34750 1761
412 20250214 114200 32030156450 34800 34800 34850 34800 898
413 20250214 114100 31998883600 34850 34800 34850 34750 1473
414 20250214 114000 31947614750 34800 34750 34850 34750 2723
415 20250214 113900 31852929700 34800 34850 34850 34750 2604
416 20250214 113800 31762311000 34850 34850 34900 34800 1851
417 20250214 113700 31697820150 34850 34900 34900 34850 3218
418 20250214 113600 31585660150 34900 34950 35000 34850 10175
419 20250214 113500 31230553000 34950 34950 35000 34900 9505
420 20250214 113400 30898350750 34950 34950 34950 34900 2906
421 20250214 113300 30796790500 34950 34950 34950 34900 1026
422 20250214 113200 30760936500 34950 34950 34950 34900 4118
423 20250214 113100 30617025300 34900 34950 34950 34900 7348
424 20250214 113000 30360248850 34900 34900 34950 34900 7701
425 20250214 112900 30091109450 34950 34900 34950 34850 17846
426 20250214 112800 29468252550 34900 34900 34900 34850 1938
427 20250214 112700 29400630200 34900 34900 34900 34850 2527
428 20250214 112600 29312498700 34900 34900 34900 34850 2821
429 20250214 112500 29214075650 34900 34850 34900 34800 13475
430 20250214 112400 28744385050 34850 34850 34850 34800 1874
431 20250214 112300 28679109200 34850 34800 34850 34800 1039
432 20250214 112200 28642914100 34800 34800 34850 34800 1194
433 20250214 112100 28601312000 34800 34850 34850 34800 1474
434 20250214 112000 28549968700 34800 34850 34850 34800 1042
435 20250214 111900 28513661150 34800 34800 34850 34800 2150
436 20250214 111800 28438771250 34850 34800 34850 34800 2315
437 20250214 111700 28358095100 34850 34800 34850 34750 3122
438 20250214 111600 28249424100 34800 34800 34850 34750 3222
439 20250214 111500 28137300250 34800 34750 34850 34700 29895
440 20250214 111400 27097472000 34750 34800 34800 34700 4039
441 20250214 111300 26957107350 34800 34800 34800 34750 1039
442 20250214 111200 26920968100 34750 34750 34800 34750 2830
443 20250214 111100 26822575100 34750 34750 34800 34750 39297
444 20250214 111000 25456925150 34750 34750 34750 34700 1598
445 20250214 110900 25401424350 34750 34750 34750 34700 2214
446 20250214 110800 25324548800 34750 34750 34750 34700 3734
447 20250214 110700 25194924000 34700 34750 34750 34700 1347
448 20250214 110600 25148162050 34750 34750 34750 34700 4551
449 20250214 110500 24990188150 34750 34700 34750 34700 1127
450 20250214 110400 24951029400 34750 34700 34750 34700 467
451 20250214 110300 24934808550 34700 34700 34750 34700 650
452 20250214 110200 24912230600 34700 34750 34750 34700 1225
453 20250214 110100 24869666050 34750 34700 34750 34650 9125
454 20250214 110000 24553022100 34700 34650 34700 34650 1002
455 20250214 105900 24518261200 34700 34650 34700 34600 1827
456 20250214 105800 24454939550 34650 34600 34700 34600 1267
457 20250214 105700 24411039700 34700 34650 34700 34600 1181
458 20250214 105600 24370117800 34650 34650 34700 34600 7332
459 20250214 105500 24116082250 34700 34700 34700 34650 1632
460 20250214 105400 24059480550 34700 34700 34700 34650 1501
461 20250214 105300 24007414100 34650 34700 34700 34650 906
462 20250214 105200 23975981500 34700 34700 34700 34650 4237
463 20250214 105100 23829006400 34700 34700 34700 34650 1098
464 20250214 105000 23790909150 34700 34650 34700 34650 2405
465 20250214 104900 23707539400 34700 34650 34700 34650 1309
466 20250214 104800 23662145500 34700 34700 34700 34650 3659
467 20250214 104700 23535228800 34700 34700 34700 34650 1077
468 20250214 104600 23497857350 34700 34700 34700 34650 847
469 20250214 104500 23468466900 34700 34700 34700 34650 2020
470 20250214 104400 23398394000 34700 34700 34700 34650 4273
471 20250214 104300 23250127400 34650 34700 34700 34650 2499
472 20250214 104200 23163467300 34700 34650 34700 34650 1275
473 20250214 104100 23119252700 34700 34700 34700 34650 1035
474 20250214 104000 23083353600 34650 34650 34700 34650 1198
475 20250214 103900 23041794100 34700 34700 34700 34650 937
476 20250214 103800 23009297400 34700 34750 34750 34650 1420
477 20250214 103700 22960017500 34750 34650 34750 34600 6699
478 20250214 103600 22727677400 34700 34700 34750 34650 10761
479 20250214 103500 22354247550 34650 34700 34700 34650 911
480 20250214 103400 22322644950 34700 34700 34700 34650 984
481 20250214 103300 22288513250 34650 34650 34700 34600 6183
482 20250214 103200 22074260000 34650 34600 34650 34600 1347
483 20250214 103100 22027592000 34600 34650 34650 34600 968
484 20250214 103000 21994068100 34650 34650 34650 34600 1183
485 20250214 102900 21953081950 34650 34700 34700 34600 1760
486 20250214 102800 21892083100 34700 34650 34700 34650 2965
487 20250214 102700 21789299600 34700 34650 34700 34600 2390
488 20250214 102600 21706473150 34600 34550 34650 34550 3804
489 20250214 102500 21574885400 34550 34500 34600 34500 4095
490 20250214 102400 21433399750 34500 34500 34550 34450 3782
491 20250214 102300 21302906700 34500 34450 34550 34400 4200
492 20250214 102200 21158100100 34400 34400 34450 34350 1124
493 20250214 102100 21119438550 34400 34400 34450 34300 2588
494 20250214 102000 21030483700 34400 34400 34450 34300 1722
495 20250214 101900 20971261850 34400 34450 34450 34350 13257
496 20250214 101800 20515388150 34400 34450 34500 34400 3539
497 20250214 101700 20393470650 34500 34450 34500 34450 1479
498 20250214 101600 20342445200 34500 34550 34550 34450 3837
499 20250214 101500 20210050550 34550 34550 34550 34500 1721
500 20250214 101400 20150609050 34550 34550 34550 34500 911
501 20250214 101300 20119153400 34550 34550 34550 34500 931
502 20250214 101200 20087008700 34500 34450 34550 34450 2459
503 20250214 101100 20002218950 34500 34750 34750 34450 10984
504 20250214 101000 19622737850 34700 34750 34750 34650 4578
505 20250214 100900 19463832950 34700 34700 34750 34700 4416
506 20250214 100800 19310507100 34700 34700 34750 34650 5641
507 20250214 100700 19114684650 34650 34650 34700 34600 2073
508 20250214 100600 19042809050 34650 34600 34650 34600 3191
509 20250214 100500 18932271550 34600 34600 34650 34600 2626
510 20250214 100400 18841327400 34650 34600 34650 34550 1581
511 20250214 100300 18786577900 34600 34650 34700 34600 3766
512 20250214 100200 18656155700 34650 34750 34750 34600 6777
513 20250214 100100 18421262350 34700 34650 34700 34650 2849
514 20250214 100000 18322404400 34650 34600 34650 34550 7446
515 20250214 095900 18064716350 34600 34600 34600 34500 1390
516 20250214 095800 18016661550 34550 34600 34600 34500 1639
517 20250214 095700 17960002450 34550 34500 34550 34500 4570
518 20250214 095600 17802130000 34550 34550 34600 34500 3618
519 20250214 095500 17677112350 34550 34550 34600 34500 2592
520 20250214 095400 17587516600 34550 34600 34650 34550 4084
521 20250214 095300 17446220000 34650 34700 34750 34550 13184
522 20250214 095200 16989225250 34750 34800 34800 34700 4140
523 20250214 095100 16845288650 34800 34800 34800 34750 10262
524 20250214 095000 16488228300 34800 34700 34800 34650 12348
525 20250214 094900 16059013350 34700 34700 34700 34600 8065
526 20250214 094800 15779267400 34700 34550 34700 34550 34394
527 20250214 094700 14588019950 34600 34550 34600 34550 5333
528 20250214 094600 14403552250 34550 34550 34550 34500 9083
529 20250214 094500 14089819300 34500 34500 34500 34400 7719
530 20250214 094400 13823714200 34450 34500 34500 34450 3521
531 20250214 094300 13702247950 34500 34450 34550 34450 11003
532 20250214 094200 13322490450 34500 34500 34500 34400 4366
533 20250214 094100 13172052600 34500 34450 34500 34400 3787
534 20250214 094000 13041589550 34500 34350 34500 34350 6256
535 20250214 093900 12825838700 34400 34400 34500 34350 7022
536 20250214 093800 12584105800 34450 34500 34500 34400 2103
537 20250214 093700 12511646750 34400 34550 34550 34350 13526
538 20250214 093600 12045463100 34550 34450 34550 34450 19532
539 20250214 093500 11371455200 34500 34450 34500 34450 1855
540 20250214 093400 11307485650 34450 34500 34500 34400 8256
541 20250214 093300 11023003100 34500 34450 34500 34400 6844
542 20250214 093200 10787063950 34500 34400 34500 34400 14504
543 20250214 093100 10287350400 34400 34400 34400 34300 9659
544 20250214 093000 9955209600 34350 34300 34400 34300 4069
545 20250214 092900 9815456800 34300 34300 34350 34250 2546
546 20250214 092800 9728144150 34250 34300 34300 34250 2094
547 20250214 092700 9656336400 34300 34350 34350 34250 7394
548 20250214 092600 9402710250 34350 34250 34450 34250 16048
549 20250214 092500 8851386350 34250 34150 34250 34150 3499
550 20250214 092400 8731625350 34200 34150 34200 34150 997
551 20250214 092300 8697568000 34150 34200 34250 34150 2902
552 20250214 092200 8598301200 34250 34250 34250 34200 1164
553 20250214 092100 8558441450 34250 34250 34300 34200 1883
554 20250214 092000 8494004200 34300 34350 34350 34200 2448
555 20250214 091900 8410080700 34350 34250 34400 34150 3260
556 20250214 091800 8298351000 34250 34450 34450 34100 25381
557 20250214 091700 7427926100 34450 34350 34450 34350 8588
558 20250214 091600 7132439500 34350 34150 34400 34150 28050
559 20250214 091500 6171007750 34150 34150 34200 34100 5757
560 20250214 091400 5974374400 34150 34150 34200 34100 4121
561 20250214 091300 5833574500 34150 34250 34250 34100 4333
562 20250214 091200 5685422550 34250 34100 34250 34100 11676
563 20250214 091100 5286075800 34100 34100 34200 34000 10705
564 20250214 091000 4921225550 34100 34050 34100 34050 3885
565 20250214 090900 4788790550 34100 34050 34100 34000 2283
566 20250214 090800 4710987950 34000 33900 34050 33850 4546
567 20250214 090700 4556612150 33900 33850 34000 33850 3206
568 20250214 090600 4447806350 33850 34100 34100 33800 10277
569 20250214 090500 4099336950 34050 34150 34200 34000 19534
570 20250214 090400 3433796250 34200 34200 34250 34150 18201
571 20250214 090300 2811092850 34250 34250 34300 34200 3554
572 20250214 090200 2689449300 34250 34350 34350 34200 11531
573 20250214 090100 2294403100 34350 34400 34450 34200 21693
574 20250214 090000 1549430950 34450 34400 34450 34250 45054

1
000720/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250212,84880,111355765,2741624000,3596791209500,0.08
20250211,84872,111355765,2775314400,3641333515500,0.08
20250210,84966,111355765,2718912000,3563384480000,0.08
20250207,84966,111355765,2752898400,3607926786000,0.08
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250212 84880 111355765 2741624000 3596791209500 0.08
3 20250211 84872 111355765 2775314400 3641333515500 0.08
4 20250210 84966 111355765 2718912000 3563384480000 0.08
5 20250207 84966 111355765 2752898400 3607926786000 0.08