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

577
001680/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,577 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,183500,3566336500,21250,21250,21250,21250,3544
20250214,183400,3566336500,21250,21250,21250,21250,0
20250214,183300,3566336500,21250,21250,21250,21250,0
20250214,183200,3566336500,21250,21250,21250,21250,0
20250214,183100,3566336500,21250,21250,21250,21250,0
20250214,183000,3566336500,21250,21250,21250,21250,0
20250214,182900,3566336500,21250,21250,21250,21250,0
20250214,182800,3566336500,21250,21250,21250,21250,0
20250214,182700,3566336500,21250,21250,21250,21250,0
20250214,182600,3566336500,21250,21250,21250,21250,0
20250214,182500,3566336500,21250,21250,21250,21250,0
20250214,182400,3566336500,21250,21250,21250,21250,0
20250214,182300,3566336500,21250,21250,21250,21250,0
20250214,182200,3566336500,21250,21250,21250,21250,0
20250214,182100,3566336500,21250,21250,21250,21250,0
20250214,182000,3566336500,21250,21250,21250,21250,0
20250214,181900,3566336500,21250,21250,21250,21250,0
20250214,181800,3566336500,21250,21250,21250,21250,0
20250214,181700,3566336500,21250,21250,21250,21250,0
20250214,181600,3566336500,21250,21250,21250,21250,0
20250214,181500,3566336500,21250,21250,21250,21250,0
20250214,181400,3566336500,21250,21250,21250,21250,0
20250214,181300,3566336500,21250,21250,21250,21250,0
20250214,181200,3566336500,21250,21250,21250,21250,0
20250214,181100,3566336500,21250,21250,21250,21250,0
20250214,181000,3566336500,21250,21250,21250,21250,0
20250214,180900,3566336500,21250,21250,21250,21250,0
20250214,180800,3566336500,21250,21250,21250,21250,0
20250214,180700,3566336500,21250,21250,21250,21250,0
20250214,180600,3566336500,21250,21250,21250,21250,0
20250214,180500,3566336500,21250,21250,21250,21250,3544
20250214,180400,3566336500,21250,21250,21250,21250,0
20250214,180300,3566336500,21250,21250,21250,21250,0
20250214,180200,3566336500,21250,21250,21250,21250,0
20250214,180100,3566336500,21250,21250,21250,21250,0
20250214,180000,3566336500,21250,21250,21250,21250,0
20250214,175900,3566336500,21250,21250,21250,21250,0
20250214,175800,3566336500,21250,21250,21250,21250,0
20250214,175700,3566336500,21250,21250,21250,21250,0
20250214,175600,3566336500,21250,21250,21250,21250,0
20250214,175500,3566336500,21250,21250,21250,21250,0
20250214,175400,3566336500,21250,21250,21250,21250,0
20250214,175300,3566336500,21250,21250,21250,21250,0
20250214,175200,3566336500,21250,21250,21250,21250,0
20250214,175100,3566336500,21250,21250,21250,21250,0
20250214,175000,3566336500,21250,21250,21250,21250,0
20250214,174900,3566336500,21250,21250,21250,21250,0
20250214,174800,3566336500,21250,21250,21250,21250,0
20250214,174700,3566336500,21250,21250,21250,21250,0
20250214,174600,3566336500,21250,21250,21250,21250,0
20250214,174500,3566336500,21250,21250,21250,21250,0
20250214,174400,3566336500,21250,21250,21250,21250,0
20250214,174300,3566336500,21250,21250,21250,21250,0
20250214,174200,3566336500,21250,21250,21250,21250,0
20250214,174100,3566336500,21250,21250,21250,21250,0
20250214,174000,3566336500,21250,21250,21250,21250,0
20250214,173900,3566336500,21250,21250,21250,21250,0
20250214,173800,3566336500,21250,21250,21250,21250,0
20250214,173700,3566336500,21250,21250,21250,21250,0
20250214,173600,3566336500,21250,21250,21250,21250,0
20250214,173500,3566336500,21250,21250,21250,21250,3544
20250214,173400,3566336500,21250,21250,21250,21250,0
20250214,173300,3566336500,21250,21250,21250,21250,0
20250214,173200,3566336500,21250,21250,21250,21250,0
20250214,173100,3566336500,21250,21250,21250,21250,0
20250214,173000,3566336500,21250,21250,21250,21250,0
20250214,172900,3566336500,21250,21250,21250,21250,0
20250214,172800,3566336500,21250,21250,21250,21250,0
20250214,172700,3566336500,21250,21250,21250,21250,0
20250214,172600,3566336500,21250,21250,21250,21250,0
20250214,172500,3566336500,21250,21250,21250,21250,0
20250214,172400,3566336500,21250,21250,21250,21250,0
20250214,172300,3566336500,21250,21250,21250,21250,0
20250214,172200,3566336500,21250,21250,21250,21250,0
20250214,172100,3566336500,21250,21250,21250,21250,0
20250214,172000,3566336500,21250,21250,21250,21250,0
20250214,171900,3566336500,21250,21250,21250,21250,0
20250214,171800,3566336500,21250,21250,21250,21250,0
20250214,171700,3566336500,21250,21250,21250,21250,0
20250214,171600,3566336500,21250,21250,21250,21250,0
20250214,171500,3566336500,21250,21250,21250,21250,0
20250214,171400,3566336500,21250,21250,21250,21250,0
20250214,171300,3566336500,21250,21250,21250,21250,0
20250214,171200,3566336500,21250,21250,21250,21250,0
20250214,171100,3566336500,21250,21250,21250,21250,0
20250214,171000,3566336500,21250,21250,21250,21250,0
20250214,170900,3566336500,21250,21250,21250,21250,0
20250214,170800,3566336500,21250,21250,21250,21250,0
20250214,170700,3566336500,21250,21250,21250,21250,0
20250214,170600,3566336500,21250,21250,21250,21250,0
20250214,170500,3566336500,21250,21250,21250,21250,3544
20250214,170400,3566336500,21250,21250,21250,21250,0
20250214,170300,3566336500,21250,21250,21250,21250,0
20250214,170200,3566336500,21250,21250,21250,21250,0
20250214,170100,3566336500,21250,21250,21250,21250,0
20250214,170000,3566336500,21250,21250,21250,21250,0
20250214,165900,3566336500,21250,21250,21250,21250,0
20250214,165800,3566336500,21250,21250,21250,21250,0
20250214,165700,3566336500,21250,21250,21250,21250,0
20250214,165600,3566336500,21250,21250,21250,21250,0
20250214,165500,3566336500,21250,21250,21250,21250,0
20250214,165400,3566336500,21250,21250,21250,21250,0
20250214,165300,3566336500,21250,21250,21250,21250,0
20250214,165200,3566336500,21250,21250,21250,21250,0
20250214,165100,3566336500,21250,21250,21250,21250,0
20250214,165000,3566336500,21250,21250,21250,21250,0
20250214,164900,3566336500,21250,21250,21250,21250,0
20250214,164800,3566336500,21250,21250,21250,21250,0
20250214,164700,3566336500,21250,21250,21250,21250,0
20250214,164600,3566336500,21250,21250,21250,21250,0
20250214,164500,3566336500,21250,21250,21250,21250,0
20250214,164400,3566336500,21250,21250,21250,21250,0
20250214,164300,3566336500,21250,21250,21250,21250,0
20250214,164200,3566336500,21250,21250,21250,21250,0
20250214,164100,3566336500,21250,21250,21250,21250,0
20250214,164000,3566336500,21250,21250,21250,21250,0
20250214,163900,3566336500,21250,21250,21250,21250,0
20250214,163800,3566336500,21250,21250,21250,21250,0
20250214,163700,3566336500,21250,21250,21250,21250,0
20250214,163600,3566336500,21250,21250,21250,21250,0
20250214,163500,3566336500,21250,21250,21250,21250,3544
20250214,163400,3566336500,21250,21250,21250,21250,0
20250214,163300,3566336500,21250,21250,21250,21250,0
20250214,163200,3566336500,21250,21250,21250,21250,0
20250214,163100,3566336500,21250,21250,21250,21250,0
20250214,163000,3566336500,21250,21250,21250,21250,0
20250214,162900,3566336500,21250,21250,21250,21250,0
20250214,162800,3566336500,21250,21250,21250,21250,0
20250214,162700,3566336500,21250,21250,21250,21250,0
20250214,162600,3566336500,21250,21250,21250,21250,0
20250214,162500,3566336500,21250,21250,21250,21250,0
20250214,162400,3566336500,21250,21250,21250,21250,0
20250214,162300,3566336500,21250,21250,21250,21250,0
20250214,162200,3566336500,21250,21250,21250,21250,0
20250214,162100,3566336500,21250,21250,21250,21250,0
20250214,162000,3566336500,21250,21250,21250,21250,0
20250214,161900,3566336500,21250,21250,21250,21250,0
20250214,161800,3566336500,21250,21250,21250,21250,0
20250214,161700,3566336500,21250,21250,21250,21250,0
20250214,161600,3566336500,21250,21250,21250,21250,0
20250214,161500,3566336500,21250,21250,21250,21250,0
20250214,161400,3566336500,21250,21250,21250,21250,0
20250214,161300,3566336500,21250,21250,21250,21250,0
20250214,161200,3566336500,21250,21250,21250,21250,0
20250214,161100,3566336500,21250,21250,21250,21250,0
20250214,161000,3566336500,21250,21250,21250,21250,0
20250214,160900,3566336500,21250,21250,21250,21250,0
20250214,160800,3566336500,21250,21250,21250,21250,0
20250214,160700,3566336500,21250,21250,21250,21250,0
20250214,160600,3566336500,21250,21250,21250,21250,0
20250214,160500,3566336500,21250,21250,21250,21250,3544
20250214,160400,3566336500,21250,21250,21250,21250,0
20250214,160300,3566336500,21250,21250,21250,21250,0
20250214,160200,3566336500,21250,21250,21250,21250,0
20250214,160100,3566336500,21250,21250,21250,21250,0
20250214,160000,3566336500,21250,21250,21250,21250,0
20250214,155900,3566336500,21250,21250,21250,21250,0
20250214,155800,3566336500,21250,21250,21250,21250,0
20250214,155700,3566336500,21250,21250,21250,21250,0
20250214,155600,3566336500,21250,21250,21250,21250,0
20250214,155500,3566336500,21250,21250,21250,21250,0
20250214,155400,3566336500,21250,21250,21250,21250,0
20250214,155300,3566336500,21250,21250,21250,21250,0
20250214,155200,3566336500,21250,21250,21250,21250,0
20250214,155100,3566336500,21250,21250,21250,21250,0
20250214,155000,3566336500,21250,21250,21250,21250,0
20250214,154900,3566336500,21250,21250,21250,21250,0
20250214,154800,3566336500,21250,21250,21250,21250,0
20250214,154700,3566336500,21250,21250,21250,21250,0
20250214,154600,3566336500,21250,21250,21250,21250,0
20250214,154500,3566336500,21250,21250,21250,21250,0
20250214,154400,3566336500,21250,21250,21250,21250,0
20250214,154300,3566336500,21250,21250,21250,21250,0
20250214,154200,3566336500,21250,21250,21250,21250,0
20250214,154100,3566336500,21250,21250,21250,21250,0
20250214,154000,3566336500,21250,21250,21250,21250,0
20250214,153900,3566336500,21250,21250,21250,21250,0
20250214,153800,3566336500,21250,21250,21250,21250,0
20250214,153700,3566336500,21250,21250,21250,21250,0
20250214,153600,3566336500,21250,21250,21250,21250,0
20250214,153500,3566336500,21250,21250,21250,21250,3544
20250214,153400,3566336500,21250,21250,21250,21250,0
20250214,153300,3566336500,21250,21250,21250,21250,0
20250214,153200,3566336500,21250,21250,21250,21250,0
20250214,153100,3566336500,21250,21250,21250,21250,0
20250214,153000,3566336500,21250,21250,21250,21250,3544
20250214,152900,3491026500,21300,21300,21300,21300,0
20250214,152800,3491026500,21300,21300,21300,21300,0
20250214,152700,3491026500,21300,21300,21300,21300,0
20250214,152600,3491026500,21300,21300,21300,21300,0
20250214,152500,3491026500,21300,21300,21300,21300,0
20250214,152400,3491026500,21300,21300,21300,21300,0
20250214,152300,3491026500,21300,21300,21300,21300,0
20250214,152200,3491026500,21300,21300,21300,21300,0
20250214,152100,3491026500,21300,21300,21300,21300,0
20250214,152000,3491026500,21300,21300,21300,21300,0
20250214,151900,3491026500,21300,21300,21300,21250,125
20250214,151800,3488364150,21300,21250,21350,21250,144
20250214,151700,3485297300,21300,21300,21350,21250,1203
20250214,151600,3459696900,21300,21300,21300,21250,584
20250214,151500,3447258400,21300,21300,21300,21250,273
20250214,151400,3441444100,21250,21300,21300,21250,178
20250214,151300,3437653100,21250,21300,21300,21250,435
20250214,151200,3428396000,21300,21250,21300,21250,370
20250214,151100,3420515350,21300,21250,21300,21250,264
20250214,151000,3414899950,21250,21250,21300,21250,315
20250214,150900,3408198700,21250,21250,21300,21250,76
20250214,150800,3406581500,21250,21300,21300,21250,569
20250214,150700,3394487400,21300,21300,21300,21250,129
20250214,150600,3391744350,21300,21350,21350,21250,457
20250214,150500,3382014600,21350,21300,21350,21300,375
20250214,150400,3374025400,21350,21300,21350,21300,87
20250214,150300,3372168200,21300,21350,21350,21300,130
20250214,150200,3369393900,21300,21300,21350,21300,85
20250214,150100,3367580550,21350,21350,21350,21300,162
20250214,150000,3364126650,21350,21350,21350,21300,15
20250214,145900,3363806450,21350,21350,21350,21350,141
20250214,145800,3360796100,21300,21350,21350,21300,146
20250214,145700,3357679900,21350,21350,21350,21300,153
20250214,145600,3354418850,21350,21350,21350,21300,131
20250214,145500,3351622950,21350,21350,21350,21350,55
20250214,145400,3350448700,21350,21350,21350,21300,77
20250214,145300,3348804800,21350,21350,21350,21300,225
20250214,145200,3344010850,21350,21350,21350,21350,152
20250214,145100,3340765650,21350,21350,21350,21300,256
20250214,145000,3335308650,21350,21350,21350,21300,112
20250214,144900,3332918900,21300,21350,21350,21300,423
20250214,144800,3323905750,21350,21350,21350,21300,290
20250214,144700,3317725650,21350,21300,21350,21250,345
20250214,144600,3310383650,21300,21250,21300,21250,58
20250214,144500,3309149200,21300,21300,21300,21300,112
20250214,144400,3306763600,21300,21300,21300,21250,179
20250214,144300,3302956650,21300,21300,21300,21300,88
20250214,144200,3301082250,21300,21300,21300,21250,420
20250214,144100,3292137000,21300,21300,21300,21250,34
20250214,144000,3291413200,21300,21250,21300,21250,430
20250214,143900,3282271400,21250,21350,21350,21250,5016
20250214,143800,3175431550,21350,21350,21350,21300,79
20250214,143700,3173745400,21350,21350,21350,21350,371
20250214,143600,3165824550,21350,21350,21350,21300,127
20250214,143500,3163113550,21350,21350,21350,21350,101
20250214,143400,3160957200,21350,21300,21350,21300,88
20250214,143300,3159079350,21350,21350,21350,21350,160
20250214,143200,3155663350,21350,21350,21350,21300,327
20250214,143100,3148681950,21350,21300,21350,21300,400
20250214,143000,3140143900,21300,21300,21350,21300,86
20250214,142900,3138308350,21350,21350,21350,21300,63
20250214,142800,3136963750,21350,21350,21350,21350,218
20250214,142700,3132309450,21350,21300,21350,21300,352
20250214,142600,3124810550,21250,21300,21300,21250,186
20250214,142500,3120849750,21250,21300,21300,21250,80
20250214,142400,3119147850,21300,21250,21300,21250,120
20250214,142300,3116592300,21350,21350,21350,21250,3418
20250214,142200,3043772900,21350,21350,21350,21350,544
20250214,142100,3032158500,21350,21350,21350,21300,303
20250214,142000,3025689850,21350,21350,21350,21300,133
20250214,141900,3022850350,21350,21300,21350,21300,191
20250214,141800,3018781600,21350,21300,21350,21300,78
20250214,141700,3017117100,21350,21300,21350,21300,196
20250214,141600,3012932550,21300,21350,21350,21300,106
20250214,141500,3010669950,21350,21350,21350,21300,1140
20250214,141400,2986332850,21350,21350,21350,21300,383
20250214,141300,2978156250,21350,21350,21350,21300,120
20250214,141200,2975595250,21300,21350,21350,21300,66
20250214,141100,2974187150,21300,21350,21400,21300,528
20250214,141000,2962911900,21300,21350,21350,21300,2
20250214,140900,2962869250,21350,21350,21400,21300,199
20250214,140800,2958619800,21350,21350,21350,21300,474
20250214,140700,2948500150,21350,21350,21350,21300,154
20250214,140600,2945212800,21350,21350,21350,21350,425
20250214,140500,2936139050,21350,21350,21350,21350,151
20250214,140400,2932915200,21350,21350,21400,21300,2552
20250214,140300,2878441300,21350,21350,21350,21300,120
20250214,140200,2875879800,21350,21350,21350,21350,209
20250214,140100,2871417650,21300,21350,21350,21300,162
20250214,140000,2867959350,21350,21350,21350,21300,125
20250214,135900,2865291150,21350,21350,21350,21300,1947
20250214,135800,2823723150,21350,21350,21350,21350,54
20250214,135700,2822570250,21350,21300,21350,21300,424
20250214,135600,2813524100,21350,21350,21350,21300,73
20250214,135500,2811966050,21350,21300,21350,21300,61
20250214,135400,2810663750,21350,21350,21350,21300,69
20250214,135300,2809191150,21350,21350,21350,21350,179
20250214,135200,2805369500,21350,21350,21400,21350,1566
20250214,135100,2771934150,21350,21300,21350,21300,1449
20250214,135000,2740998050,21350,21350,21400,21300,1026
20250214,134900,2719093100,21350,21350,21350,21300,1178
20250214,134800,2693994900,21350,21350,21350,21300,212
20250214,134700,2689469200,21300,21350,21350,21300,149
20250214,134600,2686288550,21350,21350,21350,21350,82
20250214,134500,2684537850,21350,21300,21350,21300,137
20250214,134400,2681613100,21300,21350,21350,21300,1121
20250214,134300,2657681100,21300,21350,21350,21300,442
20250214,134200,2648246900,21350,21350,21350,21300,51
20250214,134100,2647158750,21350,21300,21350,21300,38
20250214,134000,2646347500,21300,21350,21350,21300,135
20250214,133900,2643465750,21350,21350,21350,21300,94
20250214,133800,2641459250,21350,21300,21350,21300,88
20250214,133700,2639582100,21350,21300,21350,21300,1328
20250214,133600,2611294150,21300,21350,21350,21300,178
20250214,133500,2607494350,21350,21300,21350,21300,1136
20250214,133400,2583286250,21250,21300,21300,21250,142
20250214,133300,2580262150,21300,21250,21300,21250,63
20250214,133200,2578920700,21300,21250,21300,21250,67
20250214,133100,2577494050,21300,21300,21300,21250,154
20250214,133000,2574213900,21300,21300,21300,21300,311
20250214,132900,2567589600,21300,21350,21350,21250,4506
20250214,132800,2471607300,21350,21350,21350,21300,123
20250214,132700,2468981300,21300,21350,21350,21300,85
20250214,132600,2467169550,21350,21350,21350,21350,110
20250214,132500,2464821050,21350,21300,21350,21300,409
20250214,132400,2456090000,21350,21350,21400,21300,554
20250214,132300,2444262200,21350,21350,21350,21350,142
20250214,132200,2441230500,21350,21300,21350,21300,147
20250214,132100,2438092500,21300,21350,21350,21300,84
20250214,132000,2436299700,21350,21350,21350,21350,123
20250214,131900,2433673650,21350,21350,21350,21300,78
20250214,131800,2432008800,21350,21350,21350,21300,132
20250214,131700,2429190650,21350,21350,21350,21300,870
20250214,131600,2410617100,21350,21350,21350,21300,161
20250214,131500,2407179850,21350,21350,21350,21300,391
20250214,131400,2398832050,21300,21350,21350,21300,79
20250214,131300,2397145900,21350,21350,21350,21300,126
20250214,131200,2394458800,21350,21250,21350,21250,1338
20250214,131100,2365955550,21300,21300,21300,21300,130
20250214,131000,2363186550,21300,21250,21300,21250,142
20250214,130900,2360162400,21300,21300,21350,21300,266
20250214,130800,2354495100,21250,21300,21350,21250,86
20250214,130700,2352660550,21300,21300,21300,21250,202
20250214,130600,2348358400,21300,21300,21350,21300,592
20250214,130500,2335747550,21350,21350,21350,21300,192
20250214,130400,2331648850,21350,21350,21350,21350,74
20250214,130300,2330068950,21350,21350,21350,21350,51
20250214,130200,2328980100,21300,21300,21350,21300,85
20250214,130100,2327166350,21350,21300,21350,21300,174
20250214,130000,2323455900,21350,21300,21350,21250,228
20250214,125900,2318605150,21350,21300,21350,21250,73
20250214,125800,2317048100,21300,21350,21350,21250,295
20250214,125700,2310762250,21350,21300,21350,21300,99
20250214,125600,2308649500,21300,21300,21300,21300,90
20250214,125500,2306732500,21300,21300,21300,21250,125
20250214,125400,2304070550,21300,21350,21350,21300,128
20250214,125300,2301342750,21300,21250,21350,21250,60
20250214,125200,2300063350,21250,21350,21350,21250,82
20250214,125100,2298316750,21350,21300,21350,21300,218
20250214,125000,2293672250,21300,21300,21300,21250,105
20250214,124900,2291436700,21300,21300,21300,21300,235
20250214,124800,2286431200,21300,21300,21300,21250,121
20250214,124700,2283853950,21250,21300,21300,21250,362
20250214,124600,2276143800,21300,21300,21350,21300,629
20250214,124500,2262740600,21350,21350,21350,21300,105
20250214,124400,2260499300,21350,21350,21350,21350,114
20250214,124300,2258065400,21300,21300,21350,21300,93
20250214,124200,2256080400,21300,21350,21350,21300,39
20250214,124100,2255248250,21350,21350,21350,21350,86
20250214,124000,2253412150,21350,21350,21350,21300,198
20250214,123900,2249185300,21350,21300,21350,21300,114
20250214,123800,2246753400,21350,21350,21350,21350,104
20250214,123700,2244533000,21300,21350,21350,21300,99
20250214,123600,2242419750,21300,21350,21350,21300,29
20250214,123500,2241800650,21350,21350,21350,21300,86
20250214,123400,2239965500,21350,21350,21350,21350,52
20250214,123300,2238855300,21350,21350,21350,21300,102
20250214,123200,2236677650,21300,21350,21350,21300,114
20250214,123100,2234248200,21300,21350,21400,21300,757
20250214,123000,2218116750,21300,21350,21400,21300,186
20250214,122900,2214144350,21300,21350,21350,21300,142
20250214,122800,2211112700,21300,21350,21350,21300,76
20250214,122700,2209492600,21300,21350,21350,21300,75
20250214,122600,2207892300,21350,21350,21350,21300,129
20250214,122500,2205138200,21350,21350,21350,21300,43
20250214,122400,2204220600,21350,21350,21350,21300,71
20250214,122300,2202705000,21250,21300,21350,21250,673
20250214,122200,2188368400,21300,21300,21350,21300,64
20250214,122100,2187002700,21350,21350,21350,21350,267
20250214,122000,2181302250,21350,21350,21350,21300,747
20250214,121900,2165379300,21350,21350,21350,21300,346
20250214,121800,2157992700,21350,21350,21350,21300,566
20250214,121700,2145909000,21350,21250,21350,21250,726
20250214,121600,2130444950,21300,21300,21350,21300,127
20250214,121500,2127738500,21300,21350,21350,21300,607
20250214,121400,2114806900,21350,21350,21350,21350,60
20250214,121300,2113525900,21350,21300,21350,21300,39
20250214,121200,2112693900,21300,21350,21350,21300,273
20250214,121100,2106866350,21350,21350,21350,21350,36
20250214,121000,2106097750,21350,21350,21350,21300,142
20250214,120900,2103067000,21350,21350,21350,21350,125
20250214,120800,2100398250,21300,21350,21400,21300,154
20250214,120700,2097112050,21300,21350,21350,21300,91
20250214,120600,2095169500,21350,21350,21350,21350,149
20250214,120500,2091988350,21300,21350,21350,21300,36
20250214,120400,2091220200,21350,21300,21350,21300,65
20250214,120300,2089833000,21350,21350,21350,21300,233
20250214,120200,2084865050,21350,21350,21350,21300,170
20250214,120100,2081237550,21350,21300,21350,21300,50
20250214,120000,2080170100,21300,21350,21350,21300,194
20250214,115900,2076032300,21350,21350,21350,21300,141
20250214,115800,2073022500,21350,21300,21350,21300,65
20250214,115700,2071635200,21350,21350,21350,21300,211
20250214,115600,2067136250,21300,21250,21350,21250,1142
20250214,115500,2042811300,21300,21300,21300,21250,1168
20250214,115400,2017985250,21300,21250,21300,21250,26
20250214,115300,2017431500,21300,21250,21300,21250,151
20250214,115200,2014216150,21300,21300,21300,21300,106
20250214,115100,2011958350,21250,21250,21250,21200,90
20250214,115000,2010045900,21250,21250,21250,21200,301
20250214,114900,2003650100,21250,21200,21250,21200,73
20250214,114800,2002099350,21250,21250,21250,21200,584
20250214,114700,1989689800,21250,21250,21250,21200,38
20250214,114600,1988882350,21250,21250,21250,21250,30
20250214,114500,1988244850,21200,21250,21250,21200,131
20250214,114400,1985462100,21250,21250,21250,21200,60
20250214,114300,1984187150,21250,21250,21250,21200,113
20250214,114200,1981787250,21250,21300,21300,21250,835
20250214,114100,1964025950,21300,21300,21350,21250,137
20250214,114000,1961105550,21250,21300,21350,21250,65
20250214,113900,1959719100,21350,21300,21350,21300,116
20250214,113800,1957247950,21300,21250,21300,21250,391
20250214,113700,1948920150,21300,21300,21300,21250,146
20250214,113600,1945810850,21300,21300,21300,21300,61
20250214,113500,1944511550,21250,21300,21300,21250,34
20250214,113400,1943787750,21250,21300,21300,21250,114
20250214,113300,1941359600,21300,21250,21300,21250,44
20250214,113200,1940423350,21300,21300,21300,21300,65
20250214,113100,1939038850,21300,21250,21300,21250,75
20250214,113000,1937442200,21250,21250,21300,21200,4931
20250214,112900,1832717750,21300,21300,21300,21250,63
20250214,112800,1831375900,21300,21300,21300,21250,91
20250214,112700,1829438100,21300,21300,21300,21250,1165
20250214,112600,1804673600,21300,21300,21300,21250,85
20250214,112500,1802864050,21300,21300,21300,21250,104
20250214,112400,1800648950,21300,21300,21300,21300,215
20250214,112300,1796069450,21300,21300,21300,21250,114
20250214,112200,1793642250,21250,21250,21300,21250,67
20250214,112100,1792215750,21250,21250,21300,21250,851
20250214,112000,1774131000,21250,21350,21350,21250,3757
20250214,111900,1694111600,21300,21300,21350,21300,521
20250214,111800,1682988650,21300,21350,21350,21300,248
20250214,111700,1677696000,21350,21350,21350,21350,235
20250214,111600,1672678750,21350,21350,21350,21300,226
20250214,111500,1667855800,21350,21350,21350,21300,348
20250214,111400,1660426100,21350,21350,21350,21300,360
20250214,111300,1652740600,21350,21350,21350,21300,421
20250214,111200,1643752700,21350,21250,21350,21250,2977
20250214,111100,1580330250,21300,21300,21300,21250,399
20250214,111000,1571832250,21250,21300,21300,21250,764
20250214,110900,1555560050,21300,21250,21300,21250,69
20250214,110800,1554092850,21300,21300,21300,21250,69
20250214,110700,1552623600,21300,21300,21350,21300,208
20250214,110600,1548191950,21300,21350,21350,21250,1367
20250214,110500,1519067200,21300,21200,21300,21200,9689
20250214,110400,1313210800,21200,21200,21200,21150,1200
20250214,110300,1287827700,21150,21200,21200,21100,994
20250214,110200,1266835000,21100,21100,21200,21100,1051
20250214,110100,1244653900,21200,21200,21200,21150,1075
20250214,110000,1221914400,21200,21200,21200,21150,429
20250214,105900,1212833700,21200,21150,21200,21150,36
20250214,105800,1212071000,21150,21200,21200,21150,114
20250214,105700,1209655850,21200,21200,21200,21200,66
20250214,105600,1208256650,21200,21150,21200,21150,124
20250214,105500,1205628350,21200,21150,21200,21150,86
20250214,105400,1203808200,21200,21200,21200,21150,237
20250214,105300,1198789100,21150,21200,21200,21150,135
20250214,105200,1195927750,21200,21150,21200,21150,113
20250214,105100,1193533850,21150,21200,21200,21150,75
20250214,105000,1191944800,21200,21150,21200,21150,9
20250214,104900,1191754100,21200,21150,21200,21150,116
20250214,104800,1189295100,21200,21200,21200,21150,198
20250214,104700,1185098200,21150,21100,21200,21100,141
20250214,104600,1182111500,21200,21200,21200,21100,271
20250214,104500,1176376800,21200,21200,21200,21150,122
20250214,104400,1173791700,21150,21150,21200,21150,138
20250214,104300,1170869550,21200,21150,21200,21150,39
20250214,104200,1170043400,21200,21150,21200,21150,117
20250214,104100,1167563100,21200,21150,21200,21150,139
20250214,104000,1164621400,21150,21100,21150,21100,83
20250214,103900,1162866450,21150,21150,21150,21100,123
20250214,103800,1160265450,21100,21150,21150,21100,26
20250214,103700,1159715600,21150,21100,21150,21100,100
20250214,103600,1157601200,21150,21100,21150,21100,88
20250214,103500,1155741700,21150,21150,21150,21150,90
20250214,103400,1153838200,21100,21100,21100,21050,112
20250214,103300,1151478850,21150,21100,21150,21100,88
20250214,103200,1149617750,21100,21150,21150,21100,106
20250214,103100,1147376700,21100,21100,21150,21050,1018
20250214,103000,1125946550,21150,21150,21150,21100,91
20250214,102900,1124021950,21100,21100,21100,21100,28
20250214,102800,1123431150,21100,21100,21100,21050,134
20250214,102700,1120604200,21100,21100,21100,21100,114
20250214,102600,1118198800,21100,21100,21100,21050,308
20250214,102500,1111700450,21100,21150,21150,21100,94
20250214,102400,1109712750,21100,21100,21100,21050,78
20250214,102300,1108068400,21150,21100,21150,21100,70
20250214,102200,1106588650,21100,21150,21150,21100,38
20250214,102100,1105785450,21150,21100,21150,21100,151
20250214,102000,1102593650,21150,21150,21150,21100,203
20250214,101900,1098305200,21150,21150,21150,21100,28
20250214,101800,1097713450,21150,21150,21150,21100,276
20250214,101700,1091876300,21100,21100,21150,21000,690
20250214,101600,1077356600,21150,21200,21200,21150,92
20250214,101500,1075409000,21150,21200,21200,21150,413
20250214,101400,1066674000,21200,21150,21200,21150,185
20250214,101300,1062756750,21200,21250,21250,21200,358
20250214,101200,1055164300,21250,21200,21250,21200,9
20250214,101100,1054973150,21200,21150,21250,21100,2069
20250214,101000,1011104450,21150,21200,21200,21150,247
20250214,100900,1005878200,21200,21200,21250,21200,1085
20250214,100800,982874700,21200,21150,21200,21150,1300
20250214,100700,955377600,21150,21150,21150,21150,135
20250214,100600,952522350,21150,21150,21150,21150,73
20250214,100500,950978400,21100,21150,21150,21100,1061
20250214,100400,928546250,21150,21150,21150,21100,172
20250214,100300,924911400,21150,21150,21150,21150,1
20250214,100200,924890250,21150,21200,21200,21150,1124
20250214,100100,901067100,21200,21200,21250,21200,122
20250214,100000,898480200,21200,21200,21200,21200,96
20250214,095900,896445000,21200,21200,21250,21200,167
20250214,095800,892901300,21250,21200,21250,21200,35
20250214,095700,892158050,21200,21200,21250,21200,149
20250214,095600,888997500,21200,21200,21200,21200,332
20250214,095500,881959100,21200,21200,21200,21150,485
20250214,095400,871677150,21200,21150,21200,21100,278
20250214,095300,865796650,21150,21150,21150,21100,106
20250214,095200,863555800,21150,21100,21150,21100,157
20250214,095100,860235650,21150,21150,21150,21150,34
20250214,095000,859516550,21150,21150,21150,21150,1332
20250214,094900,831344750,21150,21200,21200,21150,89
20250214,094800,829458500,21150,21150,21150,21150,55
20250214,094700,828295250,21150,21200,21200,21150,258
20250214,094600,822835700,21150,21100,21200,21100,187
20250214,094500,818885650,21150,21150,21200,21150,744
20250214,094400,803147000,21150,21150,21200,21150,362
20250214,094300,795489050,21200,21200,21200,21150,200
20250214,094200,791252000,21200,21150,21200,21100,379
20250214,094100,783236550,21200,21150,21200,21150,389
20250214,094000,775008850,21150,21100,21200,21050,1414
20250214,093900,745143850,21050,21050,21050,21050,207
20250214,093800,740786500,21050,21100,21100,21050,46
20250214,093700,739816350,21050,21050,21100,21050,77
20250214,093600,738194250,21100,21100,21100,21100,81
20250214,093500,736485150,21000,21050,21100,21000,816
20250214,093400,719311850,21050,21000,21050,20950,120
20250214,093300,716790350,21000,20950,21000,20900,487
20250214,093200,706591200,21000,20950,21000,20950,323
20250214,093100,699824050,21000,20950,21000,20950,15
20250214,093000,699509550,20950,20950,21000,20900,3110
20250214,092900,634355700,20950,21000,21000,20950,17
20250214,092800,633999250,21000,21000,21000,21000,34
20250214,092700,633285250,20950,21100,21100,20950,418
20250214,092600,624506300,21050,21100,21100,21050,8
20250214,092500,624337550,21100,21050,21100,21050,286
20250214,092400,618317000,21050,21050,21050,21050,10
20250214,092300,618106500,21100,21000,21100,21000,78
20250214,092200,616464100,21050,21050,21100,21050,221
20250214,092100,611811750,21000,21000,21000,21000,0
20250214,092000,611811750,21000,21050,21100,21000,416
20250214,091900,603057150,21150,21100,21250,21100,1645
20250214,091800,568265600,21050,21050,21050,21050,69
20250214,091700,566813150,21050,21100,21100,21050,97
20250214,091600,564766700,21100,21150,21150,21100,25
20250214,091500,564238050,21150,21150,21150,21000,263
20250214,091400,558702650,21150,21050,21150,21000,1267
20250214,091300,532013300,21050,21050,21050,21000,24
20250214,091200,531508250,21050,21000,21050,21000,102
20250214,091100,529366050,20950,21050,21050,20950,61
20250214,091000,528087000,21050,21050,21050,21000,197
20250214,090900,523947950,21050,21000,21050,21000,155
20250214,090800,520691500,21100,21150,21150,21100,26
20250214,090700,520141650,21150,21150,21150,21050,1202
20250214,090600,494835550,21100,21100,21150,21050,853
20250214,090500,476831150,21000,21050,21200,21000,1037
20250214,090400,455002500,21050,21050,21100,21050,16
20250214,090300,454665650,21100,21150,21200,21100,726
20250214,090200,439345750,21100,21050,21150,21050,2039
20250214,090100,396301900,21050,21100,21200,21000,3327
20250214,090000,326157850,21050,20800,21200,20800,15634
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 183500 3566336500 21250 21250 21250 21250 3544
3 20250214 183400 3566336500 21250 21250 21250 21250 0
4 20250214 183300 3566336500 21250 21250 21250 21250 0
5 20250214 183200 3566336500 21250 21250 21250 21250 0
6 20250214 183100 3566336500 21250 21250 21250 21250 0
7 20250214 183000 3566336500 21250 21250 21250 21250 0
8 20250214 182900 3566336500 21250 21250 21250 21250 0
9 20250214 182800 3566336500 21250 21250 21250 21250 0
10 20250214 182700 3566336500 21250 21250 21250 21250 0
11 20250214 182600 3566336500 21250 21250 21250 21250 0
12 20250214 182500 3566336500 21250 21250 21250 21250 0
13 20250214 182400 3566336500 21250 21250 21250 21250 0
14 20250214 182300 3566336500 21250 21250 21250 21250 0
15 20250214 182200 3566336500 21250 21250 21250 21250 0
16 20250214 182100 3566336500 21250 21250 21250 21250 0
17 20250214 182000 3566336500 21250 21250 21250 21250 0
18 20250214 181900 3566336500 21250 21250 21250 21250 0
19 20250214 181800 3566336500 21250 21250 21250 21250 0
20 20250214 181700 3566336500 21250 21250 21250 21250 0
21 20250214 181600 3566336500 21250 21250 21250 21250 0
22 20250214 181500 3566336500 21250 21250 21250 21250 0
23 20250214 181400 3566336500 21250 21250 21250 21250 0
24 20250214 181300 3566336500 21250 21250 21250 21250 0
25 20250214 181200 3566336500 21250 21250 21250 21250 0
26 20250214 181100 3566336500 21250 21250 21250 21250 0
27 20250214 181000 3566336500 21250 21250 21250 21250 0
28 20250214 180900 3566336500 21250 21250 21250 21250 0
29 20250214 180800 3566336500 21250 21250 21250 21250 0
30 20250214 180700 3566336500 21250 21250 21250 21250 0
31 20250214 180600 3566336500 21250 21250 21250 21250 0
32 20250214 180500 3566336500 21250 21250 21250 21250 3544
33 20250214 180400 3566336500 21250 21250 21250 21250 0
34 20250214 180300 3566336500 21250 21250 21250 21250 0
35 20250214 180200 3566336500 21250 21250 21250 21250 0
36 20250214 180100 3566336500 21250 21250 21250 21250 0
37 20250214 180000 3566336500 21250 21250 21250 21250 0
38 20250214 175900 3566336500 21250 21250 21250 21250 0
39 20250214 175800 3566336500 21250 21250 21250 21250 0
40 20250214 175700 3566336500 21250 21250 21250 21250 0
41 20250214 175600 3566336500 21250 21250 21250 21250 0
42 20250214 175500 3566336500 21250 21250 21250 21250 0
43 20250214 175400 3566336500 21250 21250 21250 21250 0
44 20250214 175300 3566336500 21250 21250 21250 21250 0
45 20250214 175200 3566336500 21250 21250 21250 21250 0
46 20250214 175100 3566336500 21250 21250 21250 21250 0
47 20250214 175000 3566336500 21250 21250 21250 21250 0
48 20250214 174900 3566336500 21250 21250 21250 21250 0
49 20250214 174800 3566336500 21250 21250 21250 21250 0
50 20250214 174700 3566336500 21250 21250 21250 21250 0
51 20250214 174600 3566336500 21250 21250 21250 21250 0
52 20250214 174500 3566336500 21250 21250 21250 21250 0
53 20250214 174400 3566336500 21250 21250 21250 21250 0
54 20250214 174300 3566336500 21250 21250 21250 21250 0
55 20250214 174200 3566336500 21250 21250 21250 21250 0
56 20250214 174100 3566336500 21250 21250 21250 21250 0
57 20250214 174000 3566336500 21250 21250 21250 21250 0
58 20250214 173900 3566336500 21250 21250 21250 21250 0
59 20250214 173800 3566336500 21250 21250 21250 21250 0
60 20250214 173700 3566336500 21250 21250 21250 21250 0
61 20250214 173600 3566336500 21250 21250 21250 21250 0
62 20250214 173500 3566336500 21250 21250 21250 21250 3544
63 20250214 173400 3566336500 21250 21250 21250 21250 0
64 20250214 173300 3566336500 21250 21250 21250 21250 0
65 20250214 173200 3566336500 21250 21250 21250 21250 0
66 20250214 173100 3566336500 21250 21250 21250 21250 0
67 20250214 173000 3566336500 21250 21250 21250 21250 0
68 20250214 172900 3566336500 21250 21250 21250 21250 0
69 20250214 172800 3566336500 21250 21250 21250 21250 0
70 20250214 172700 3566336500 21250 21250 21250 21250 0
71 20250214 172600 3566336500 21250 21250 21250 21250 0
72 20250214 172500 3566336500 21250 21250 21250 21250 0
73 20250214 172400 3566336500 21250 21250 21250 21250 0
74 20250214 172300 3566336500 21250 21250 21250 21250 0
75 20250214 172200 3566336500 21250 21250 21250 21250 0
76 20250214 172100 3566336500 21250 21250 21250 21250 0
77 20250214 172000 3566336500 21250 21250 21250 21250 0
78 20250214 171900 3566336500 21250 21250 21250 21250 0
79 20250214 171800 3566336500 21250 21250 21250 21250 0
80 20250214 171700 3566336500 21250 21250 21250 21250 0
81 20250214 171600 3566336500 21250 21250 21250 21250 0
82 20250214 171500 3566336500 21250 21250 21250 21250 0
83 20250214 171400 3566336500 21250 21250 21250 21250 0
84 20250214 171300 3566336500 21250 21250 21250 21250 0
85 20250214 171200 3566336500 21250 21250 21250 21250 0
86 20250214 171100 3566336500 21250 21250 21250 21250 0
87 20250214 171000 3566336500 21250 21250 21250 21250 0
88 20250214 170900 3566336500 21250 21250 21250 21250 0
89 20250214 170800 3566336500 21250 21250 21250 21250 0
90 20250214 170700 3566336500 21250 21250 21250 21250 0
91 20250214 170600 3566336500 21250 21250 21250 21250 0
92 20250214 170500 3566336500 21250 21250 21250 21250 3544
93 20250214 170400 3566336500 21250 21250 21250 21250 0
94 20250214 170300 3566336500 21250 21250 21250 21250 0
95 20250214 170200 3566336500 21250 21250 21250 21250 0
96 20250214 170100 3566336500 21250 21250 21250 21250 0
97 20250214 170000 3566336500 21250 21250 21250 21250 0
98 20250214 165900 3566336500 21250 21250 21250 21250 0
99 20250214 165800 3566336500 21250 21250 21250 21250 0
100 20250214 165700 3566336500 21250 21250 21250 21250 0
101 20250214 165600 3566336500 21250 21250 21250 21250 0
102 20250214 165500 3566336500 21250 21250 21250 21250 0
103 20250214 165400 3566336500 21250 21250 21250 21250 0
104 20250214 165300 3566336500 21250 21250 21250 21250 0
105 20250214 165200 3566336500 21250 21250 21250 21250 0
106 20250214 165100 3566336500 21250 21250 21250 21250 0
107 20250214 165000 3566336500 21250 21250 21250 21250 0
108 20250214 164900 3566336500 21250 21250 21250 21250 0
109 20250214 164800 3566336500 21250 21250 21250 21250 0
110 20250214 164700 3566336500 21250 21250 21250 21250 0
111 20250214 164600 3566336500 21250 21250 21250 21250 0
112 20250214 164500 3566336500 21250 21250 21250 21250 0
113 20250214 164400 3566336500 21250 21250 21250 21250 0
114 20250214 164300 3566336500 21250 21250 21250 21250 0
115 20250214 164200 3566336500 21250 21250 21250 21250 0
116 20250214 164100 3566336500 21250 21250 21250 21250 0
117 20250214 164000 3566336500 21250 21250 21250 21250 0
118 20250214 163900 3566336500 21250 21250 21250 21250 0
119 20250214 163800 3566336500 21250 21250 21250 21250 0
120 20250214 163700 3566336500 21250 21250 21250 21250 0
121 20250214 163600 3566336500 21250 21250 21250 21250 0
122 20250214 163500 3566336500 21250 21250 21250 21250 3544
123 20250214 163400 3566336500 21250 21250 21250 21250 0
124 20250214 163300 3566336500 21250 21250 21250 21250 0
125 20250214 163200 3566336500 21250 21250 21250 21250 0
126 20250214 163100 3566336500 21250 21250 21250 21250 0
127 20250214 163000 3566336500 21250 21250 21250 21250 0
128 20250214 162900 3566336500 21250 21250 21250 21250 0
129 20250214 162800 3566336500 21250 21250 21250 21250 0
130 20250214 162700 3566336500 21250 21250 21250 21250 0
131 20250214 162600 3566336500 21250 21250 21250 21250 0
132 20250214 162500 3566336500 21250 21250 21250 21250 0
133 20250214 162400 3566336500 21250 21250 21250 21250 0
134 20250214 162300 3566336500 21250 21250 21250 21250 0
135 20250214 162200 3566336500 21250 21250 21250 21250 0
136 20250214 162100 3566336500 21250 21250 21250 21250 0
137 20250214 162000 3566336500 21250 21250 21250 21250 0
138 20250214 161900 3566336500 21250 21250 21250 21250 0
139 20250214 161800 3566336500 21250 21250 21250 21250 0
140 20250214 161700 3566336500 21250 21250 21250 21250 0
141 20250214 161600 3566336500 21250 21250 21250 21250 0
142 20250214 161500 3566336500 21250 21250 21250 21250 0
143 20250214 161400 3566336500 21250 21250 21250 21250 0
144 20250214 161300 3566336500 21250 21250 21250 21250 0
145 20250214 161200 3566336500 21250 21250 21250 21250 0
146 20250214 161100 3566336500 21250 21250 21250 21250 0
147 20250214 161000 3566336500 21250 21250 21250 21250 0
148 20250214 160900 3566336500 21250 21250 21250 21250 0
149 20250214 160800 3566336500 21250 21250 21250 21250 0
150 20250214 160700 3566336500 21250 21250 21250 21250 0
151 20250214 160600 3566336500 21250 21250 21250 21250 0
152 20250214 160500 3566336500 21250 21250 21250 21250 3544
153 20250214 160400 3566336500 21250 21250 21250 21250 0
154 20250214 160300 3566336500 21250 21250 21250 21250 0
155 20250214 160200 3566336500 21250 21250 21250 21250 0
156 20250214 160100 3566336500 21250 21250 21250 21250 0
157 20250214 160000 3566336500 21250 21250 21250 21250 0
158 20250214 155900 3566336500 21250 21250 21250 21250 0
159 20250214 155800 3566336500 21250 21250 21250 21250 0
160 20250214 155700 3566336500 21250 21250 21250 21250 0
161 20250214 155600 3566336500 21250 21250 21250 21250 0
162 20250214 155500 3566336500 21250 21250 21250 21250 0
163 20250214 155400 3566336500 21250 21250 21250 21250 0
164 20250214 155300 3566336500 21250 21250 21250 21250 0
165 20250214 155200 3566336500 21250 21250 21250 21250 0
166 20250214 155100 3566336500 21250 21250 21250 21250 0
167 20250214 155000 3566336500 21250 21250 21250 21250 0
168 20250214 154900 3566336500 21250 21250 21250 21250 0
169 20250214 154800 3566336500 21250 21250 21250 21250 0
170 20250214 154700 3566336500 21250 21250 21250 21250 0
171 20250214 154600 3566336500 21250 21250 21250 21250 0
172 20250214 154500 3566336500 21250 21250 21250 21250 0
173 20250214 154400 3566336500 21250 21250 21250 21250 0
174 20250214 154300 3566336500 21250 21250 21250 21250 0
175 20250214 154200 3566336500 21250 21250 21250 21250 0
176 20250214 154100 3566336500 21250 21250 21250 21250 0
177 20250214 154000 3566336500 21250 21250 21250 21250 0
178 20250214 153900 3566336500 21250 21250 21250 21250 0
179 20250214 153800 3566336500 21250 21250 21250 21250 0
180 20250214 153700 3566336500 21250 21250 21250 21250 0
181 20250214 153600 3566336500 21250 21250 21250 21250 0
182 20250214 153500 3566336500 21250 21250 21250 21250 3544
183 20250214 153400 3566336500 21250 21250 21250 21250 0
184 20250214 153300 3566336500 21250 21250 21250 21250 0
185 20250214 153200 3566336500 21250 21250 21250 21250 0
186 20250214 153100 3566336500 21250 21250 21250 21250 0
187 20250214 153000 3566336500 21250 21250 21250 21250 3544
188 20250214 152900 3491026500 21300 21300 21300 21300 0
189 20250214 152800 3491026500 21300 21300 21300 21300 0
190 20250214 152700 3491026500 21300 21300 21300 21300 0
191 20250214 152600 3491026500 21300 21300 21300 21300 0
192 20250214 152500 3491026500 21300 21300 21300 21300 0
193 20250214 152400 3491026500 21300 21300 21300 21300 0
194 20250214 152300 3491026500 21300 21300 21300 21300 0
195 20250214 152200 3491026500 21300 21300 21300 21300 0
196 20250214 152100 3491026500 21300 21300 21300 21300 0
197 20250214 152000 3491026500 21300 21300 21300 21300 0
198 20250214 151900 3491026500 21300 21300 21300 21250 125
199 20250214 151800 3488364150 21300 21250 21350 21250 144
200 20250214 151700 3485297300 21300 21300 21350 21250 1203
201 20250214 151600 3459696900 21300 21300 21300 21250 584
202 20250214 151500 3447258400 21300 21300 21300 21250 273
203 20250214 151400 3441444100 21250 21300 21300 21250 178
204 20250214 151300 3437653100 21250 21300 21300 21250 435
205 20250214 151200 3428396000 21300 21250 21300 21250 370
206 20250214 151100 3420515350 21300 21250 21300 21250 264
207 20250214 151000 3414899950 21250 21250 21300 21250 315
208 20250214 150900 3408198700 21250 21250 21300 21250 76
209 20250214 150800 3406581500 21250 21300 21300 21250 569
210 20250214 150700 3394487400 21300 21300 21300 21250 129
211 20250214 150600 3391744350 21300 21350 21350 21250 457
212 20250214 150500 3382014600 21350 21300 21350 21300 375
213 20250214 150400 3374025400 21350 21300 21350 21300 87
214 20250214 150300 3372168200 21300 21350 21350 21300 130
215 20250214 150200 3369393900 21300 21300 21350 21300 85
216 20250214 150100 3367580550 21350 21350 21350 21300 162
217 20250214 150000 3364126650 21350 21350 21350 21300 15
218 20250214 145900 3363806450 21350 21350 21350 21350 141
219 20250214 145800 3360796100 21300 21350 21350 21300 146
220 20250214 145700 3357679900 21350 21350 21350 21300 153
221 20250214 145600 3354418850 21350 21350 21350 21300 131
222 20250214 145500 3351622950 21350 21350 21350 21350 55
223 20250214 145400 3350448700 21350 21350 21350 21300 77
224 20250214 145300 3348804800 21350 21350 21350 21300 225
225 20250214 145200 3344010850 21350 21350 21350 21350 152
226 20250214 145100 3340765650 21350 21350 21350 21300 256
227 20250214 145000 3335308650 21350 21350 21350 21300 112
228 20250214 144900 3332918900 21300 21350 21350 21300 423
229 20250214 144800 3323905750 21350 21350 21350 21300 290
230 20250214 144700 3317725650 21350 21300 21350 21250 345
231 20250214 144600 3310383650 21300 21250 21300 21250 58
232 20250214 144500 3309149200 21300 21300 21300 21300 112
233 20250214 144400 3306763600 21300 21300 21300 21250 179
234 20250214 144300 3302956650 21300 21300 21300 21300 88
235 20250214 144200 3301082250 21300 21300 21300 21250 420
236 20250214 144100 3292137000 21300 21300 21300 21250 34
237 20250214 144000 3291413200 21300 21250 21300 21250 430
238 20250214 143900 3282271400 21250 21350 21350 21250 5016
239 20250214 143800 3175431550 21350 21350 21350 21300 79
240 20250214 143700 3173745400 21350 21350 21350 21350 371
241 20250214 143600 3165824550 21350 21350 21350 21300 127
242 20250214 143500 3163113550 21350 21350 21350 21350 101
243 20250214 143400 3160957200 21350 21300 21350 21300 88
244 20250214 143300 3159079350 21350 21350 21350 21350 160
245 20250214 143200 3155663350 21350 21350 21350 21300 327
246 20250214 143100 3148681950 21350 21300 21350 21300 400
247 20250214 143000 3140143900 21300 21300 21350 21300 86
248 20250214 142900 3138308350 21350 21350 21350 21300 63
249 20250214 142800 3136963750 21350 21350 21350 21350 218
250 20250214 142700 3132309450 21350 21300 21350 21300 352
251 20250214 142600 3124810550 21250 21300 21300 21250 186
252 20250214 142500 3120849750 21250 21300 21300 21250 80
253 20250214 142400 3119147850 21300 21250 21300 21250 120
254 20250214 142300 3116592300 21350 21350 21350 21250 3418
255 20250214 142200 3043772900 21350 21350 21350 21350 544
256 20250214 142100 3032158500 21350 21350 21350 21300 303
257 20250214 142000 3025689850 21350 21350 21350 21300 133
258 20250214 141900 3022850350 21350 21300 21350 21300 191
259 20250214 141800 3018781600 21350 21300 21350 21300 78
260 20250214 141700 3017117100 21350 21300 21350 21300 196
261 20250214 141600 3012932550 21300 21350 21350 21300 106
262 20250214 141500 3010669950 21350 21350 21350 21300 1140
263 20250214 141400 2986332850 21350 21350 21350 21300 383
264 20250214 141300 2978156250 21350 21350 21350 21300 120
265 20250214 141200 2975595250 21300 21350 21350 21300 66
266 20250214 141100 2974187150 21300 21350 21400 21300 528
267 20250214 141000 2962911900 21300 21350 21350 21300 2
268 20250214 140900 2962869250 21350 21350 21400 21300 199
269 20250214 140800 2958619800 21350 21350 21350 21300 474
270 20250214 140700 2948500150 21350 21350 21350 21300 154
271 20250214 140600 2945212800 21350 21350 21350 21350 425
272 20250214 140500 2936139050 21350 21350 21350 21350 151
273 20250214 140400 2932915200 21350 21350 21400 21300 2552
274 20250214 140300 2878441300 21350 21350 21350 21300 120
275 20250214 140200 2875879800 21350 21350 21350 21350 209
276 20250214 140100 2871417650 21300 21350 21350 21300 162
277 20250214 140000 2867959350 21350 21350 21350 21300 125
278 20250214 135900 2865291150 21350 21350 21350 21300 1947
279 20250214 135800 2823723150 21350 21350 21350 21350 54
280 20250214 135700 2822570250 21350 21300 21350 21300 424
281 20250214 135600 2813524100 21350 21350 21350 21300 73
282 20250214 135500 2811966050 21350 21300 21350 21300 61
283 20250214 135400 2810663750 21350 21350 21350 21300 69
284 20250214 135300 2809191150 21350 21350 21350 21350 179
285 20250214 135200 2805369500 21350 21350 21400 21350 1566
286 20250214 135100 2771934150 21350 21300 21350 21300 1449
287 20250214 135000 2740998050 21350 21350 21400 21300 1026
288 20250214 134900 2719093100 21350 21350 21350 21300 1178
289 20250214 134800 2693994900 21350 21350 21350 21300 212
290 20250214 134700 2689469200 21300 21350 21350 21300 149
291 20250214 134600 2686288550 21350 21350 21350 21350 82
292 20250214 134500 2684537850 21350 21300 21350 21300 137
293 20250214 134400 2681613100 21300 21350 21350 21300 1121
294 20250214 134300 2657681100 21300 21350 21350 21300 442
295 20250214 134200 2648246900 21350 21350 21350 21300 51
296 20250214 134100 2647158750 21350 21300 21350 21300 38
297 20250214 134000 2646347500 21300 21350 21350 21300 135
298 20250214 133900 2643465750 21350 21350 21350 21300 94
299 20250214 133800 2641459250 21350 21300 21350 21300 88
300 20250214 133700 2639582100 21350 21300 21350 21300 1328
301 20250214 133600 2611294150 21300 21350 21350 21300 178
302 20250214 133500 2607494350 21350 21300 21350 21300 1136
303 20250214 133400 2583286250 21250 21300 21300 21250 142
304 20250214 133300 2580262150 21300 21250 21300 21250 63
305 20250214 133200 2578920700 21300 21250 21300 21250 67
306 20250214 133100 2577494050 21300 21300 21300 21250 154
307 20250214 133000 2574213900 21300 21300 21300 21300 311
308 20250214 132900 2567589600 21300 21350 21350 21250 4506
309 20250214 132800 2471607300 21350 21350 21350 21300 123
310 20250214 132700 2468981300 21300 21350 21350 21300 85
311 20250214 132600 2467169550 21350 21350 21350 21350 110
312 20250214 132500 2464821050 21350 21300 21350 21300 409
313 20250214 132400 2456090000 21350 21350 21400 21300 554
314 20250214 132300 2444262200 21350 21350 21350 21350 142
315 20250214 132200 2441230500 21350 21300 21350 21300 147
316 20250214 132100 2438092500 21300 21350 21350 21300 84
317 20250214 132000 2436299700 21350 21350 21350 21350 123
318 20250214 131900 2433673650 21350 21350 21350 21300 78
319 20250214 131800 2432008800 21350 21350 21350 21300 132
320 20250214 131700 2429190650 21350 21350 21350 21300 870
321 20250214 131600 2410617100 21350 21350 21350 21300 161
322 20250214 131500 2407179850 21350 21350 21350 21300 391
323 20250214 131400 2398832050 21300 21350 21350 21300 79
324 20250214 131300 2397145900 21350 21350 21350 21300 126
325 20250214 131200 2394458800 21350 21250 21350 21250 1338
326 20250214 131100 2365955550 21300 21300 21300 21300 130
327 20250214 131000 2363186550 21300 21250 21300 21250 142
328 20250214 130900 2360162400 21300 21300 21350 21300 266
329 20250214 130800 2354495100 21250 21300 21350 21250 86
330 20250214 130700 2352660550 21300 21300 21300 21250 202
331 20250214 130600 2348358400 21300 21300 21350 21300 592
332 20250214 130500 2335747550 21350 21350 21350 21300 192
333 20250214 130400 2331648850 21350 21350 21350 21350 74
334 20250214 130300 2330068950 21350 21350 21350 21350 51
335 20250214 130200 2328980100 21300 21300 21350 21300 85
336 20250214 130100 2327166350 21350 21300 21350 21300 174
337 20250214 130000 2323455900 21350 21300 21350 21250 228
338 20250214 125900 2318605150 21350 21300 21350 21250 73
339 20250214 125800 2317048100 21300 21350 21350 21250 295
340 20250214 125700 2310762250 21350 21300 21350 21300 99
341 20250214 125600 2308649500 21300 21300 21300 21300 90
342 20250214 125500 2306732500 21300 21300 21300 21250 125
343 20250214 125400 2304070550 21300 21350 21350 21300 128
344 20250214 125300 2301342750 21300 21250 21350 21250 60
345 20250214 125200 2300063350 21250 21350 21350 21250 82
346 20250214 125100 2298316750 21350 21300 21350 21300 218
347 20250214 125000 2293672250 21300 21300 21300 21250 105
348 20250214 124900 2291436700 21300 21300 21300 21300 235
349 20250214 124800 2286431200 21300 21300 21300 21250 121
350 20250214 124700 2283853950 21250 21300 21300 21250 362
351 20250214 124600 2276143800 21300 21300 21350 21300 629
352 20250214 124500 2262740600 21350 21350 21350 21300 105
353 20250214 124400 2260499300 21350 21350 21350 21350 114
354 20250214 124300 2258065400 21300 21300 21350 21300 93
355 20250214 124200 2256080400 21300 21350 21350 21300 39
356 20250214 124100 2255248250 21350 21350 21350 21350 86
357 20250214 124000 2253412150 21350 21350 21350 21300 198
358 20250214 123900 2249185300 21350 21300 21350 21300 114
359 20250214 123800 2246753400 21350 21350 21350 21350 104
360 20250214 123700 2244533000 21300 21350 21350 21300 99
361 20250214 123600 2242419750 21300 21350 21350 21300 29
362 20250214 123500 2241800650 21350 21350 21350 21300 86
363 20250214 123400 2239965500 21350 21350 21350 21350 52
364 20250214 123300 2238855300 21350 21350 21350 21300 102
365 20250214 123200 2236677650 21300 21350 21350 21300 114
366 20250214 123100 2234248200 21300 21350 21400 21300 757
367 20250214 123000 2218116750 21300 21350 21400 21300 186
368 20250214 122900 2214144350 21300 21350 21350 21300 142
369 20250214 122800 2211112700 21300 21350 21350 21300 76
370 20250214 122700 2209492600 21300 21350 21350 21300 75
371 20250214 122600 2207892300 21350 21350 21350 21300 129
372 20250214 122500 2205138200 21350 21350 21350 21300 43
373 20250214 122400 2204220600 21350 21350 21350 21300 71
374 20250214 122300 2202705000 21250 21300 21350 21250 673
375 20250214 122200 2188368400 21300 21300 21350 21300 64
376 20250214 122100 2187002700 21350 21350 21350 21350 267
377 20250214 122000 2181302250 21350 21350 21350 21300 747
378 20250214 121900 2165379300 21350 21350 21350 21300 346
379 20250214 121800 2157992700 21350 21350 21350 21300 566
380 20250214 121700 2145909000 21350 21250 21350 21250 726
381 20250214 121600 2130444950 21300 21300 21350 21300 127
382 20250214 121500 2127738500 21300 21350 21350 21300 607
383 20250214 121400 2114806900 21350 21350 21350 21350 60
384 20250214 121300 2113525900 21350 21300 21350 21300 39
385 20250214 121200 2112693900 21300 21350 21350 21300 273
386 20250214 121100 2106866350 21350 21350 21350 21350 36
387 20250214 121000 2106097750 21350 21350 21350 21300 142
388 20250214 120900 2103067000 21350 21350 21350 21350 125
389 20250214 120800 2100398250 21300 21350 21400 21300 154
390 20250214 120700 2097112050 21300 21350 21350 21300 91
391 20250214 120600 2095169500 21350 21350 21350 21350 149
392 20250214 120500 2091988350 21300 21350 21350 21300 36
393 20250214 120400 2091220200 21350 21300 21350 21300 65
394 20250214 120300 2089833000 21350 21350 21350 21300 233
395 20250214 120200 2084865050 21350 21350 21350 21300 170
396 20250214 120100 2081237550 21350 21300 21350 21300 50
397 20250214 120000 2080170100 21300 21350 21350 21300 194
398 20250214 115900 2076032300 21350 21350 21350 21300 141
399 20250214 115800 2073022500 21350 21300 21350 21300 65
400 20250214 115700 2071635200 21350 21350 21350 21300 211
401 20250214 115600 2067136250 21300 21250 21350 21250 1142
402 20250214 115500 2042811300 21300 21300 21300 21250 1168
403 20250214 115400 2017985250 21300 21250 21300 21250 26
404 20250214 115300 2017431500 21300 21250 21300 21250 151
405 20250214 115200 2014216150 21300 21300 21300 21300 106
406 20250214 115100 2011958350 21250 21250 21250 21200 90
407 20250214 115000 2010045900 21250 21250 21250 21200 301
408 20250214 114900 2003650100 21250 21200 21250 21200 73
409 20250214 114800 2002099350 21250 21250 21250 21200 584
410 20250214 114700 1989689800 21250 21250 21250 21200 38
411 20250214 114600 1988882350 21250 21250 21250 21250 30
412 20250214 114500 1988244850 21200 21250 21250 21200 131
413 20250214 114400 1985462100 21250 21250 21250 21200 60
414 20250214 114300 1984187150 21250 21250 21250 21200 113
415 20250214 114200 1981787250 21250 21300 21300 21250 835
416 20250214 114100 1964025950 21300 21300 21350 21250 137
417 20250214 114000 1961105550 21250 21300 21350 21250 65
418 20250214 113900 1959719100 21350 21300 21350 21300 116
419 20250214 113800 1957247950 21300 21250 21300 21250 391
420 20250214 113700 1948920150 21300 21300 21300 21250 146
421 20250214 113600 1945810850 21300 21300 21300 21300 61
422 20250214 113500 1944511550 21250 21300 21300 21250 34
423 20250214 113400 1943787750 21250 21300 21300 21250 114
424 20250214 113300 1941359600 21300 21250 21300 21250 44
425 20250214 113200 1940423350 21300 21300 21300 21300 65
426 20250214 113100 1939038850 21300 21250 21300 21250 75
427 20250214 113000 1937442200 21250 21250 21300 21200 4931
428 20250214 112900 1832717750 21300 21300 21300 21250 63
429 20250214 112800 1831375900 21300 21300 21300 21250 91
430 20250214 112700 1829438100 21300 21300 21300 21250 1165
431 20250214 112600 1804673600 21300 21300 21300 21250 85
432 20250214 112500 1802864050 21300 21300 21300 21250 104
433 20250214 112400 1800648950 21300 21300 21300 21300 215
434 20250214 112300 1796069450 21300 21300 21300 21250 114
435 20250214 112200 1793642250 21250 21250 21300 21250 67
436 20250214 112100 1792215750 21250 21250 21300 21250 851
437 20250214 112000 1774131000 21250 21350 21350 21250 3757
438 20250214 111900 1694111600 21300 21300 21350 21300 521
439 20250214 111800 1682988650 21300 21350 21350 21300 248
440 20250214 111700 1677696000 21350 21350 21350 21350 235
441 20250214 111600 1672678750 21350 21350 21350 21300 226
442 20250214 111500 1667855800 21350 21350 21350 21300 348
443 20250214 111400 1660426100 21350 21350 21350 21300 360
444 20250214 111300 1652740600 21350 21350 21350 21300 421
445 20250214 111200 1643752700 21350 21250 21350 21250 2977
446 20250214 111100 1580330250 21300 21300 21300 21250 399
447 20250214 111000 1571832250 21250 21300 21300 21250 764
448 20250214 110900 1555560050 21300 21250 21300 21250 69
449 20250214 110800 1554092850 21300 21300 21300 21250 69
450 20250214 110700 1552623600 21300 21300 21350 21300 208
451 20250214 110600 1548191950 21300 21350 21350 21250 1367
452 20250214 110500 1519067200 21300 21200 21300 21200 9689
453 20250214 110400 1313210800 21200 21200 21200 21150 1200
454 20250214 110300 1287827700 21150 21200 21200 21100 994
455 20250214 110200 1266835000 21100 21100 21200 21100 1051
456 20250214 110100 1244653900 21200 21200 21200 21150 1075
457 20250214 110000 1221914400 21200 21200 21200 21150 429
458 20250214 105900 1212833700 21200 21150 21200 21150 36
459 20250214 105800 1212071000 21150 21200 21200 21150 114
460 20250214 105700 1209655850 21200 21200 21200 21200 66
461 20250214 105600 1208256650 21200 21150 21200 21150 124
462 20250214 105500 1205628350 21200 21150 21200 21150 86
463 20250214 105400 1203808200 21200 21200 21200 21150 237
464 20250214 105300 1198789100 21150 21200 21200 21150 135
465 20250214 105200 1195927750 21200 21150 21200 21150 113
466 20250214 105100 1193533850 21150 21200 21200 21150 75
467 20250214 105000 1191944800 21200 21150 21200 21150 9
468 20250214 104900 1191754100 21200 21150 21200 21150 116
469 20250214 104800 1189295100 21200 21200 21200 21150 198
470 20250214 104700 1185098200 21150 21100 21200 21100 141
471 20250214 104600 1182111500 21200 21200 21200 21100 271
472 20250214 104500 1176376800 21200 21200 21200 21150 122
473 20250214 104400 1173791700 21150 21150 21200 21150 138
474 20250214 104300 1170869550 21200 21150 21200 21150 39
475 20250214 104200 1170043400 21200 21150 21200 21150 117
476 20250214 104100 1167563100 21200 21150 21200 21150 139
477 20250214 104000 1164621400 21150 21100 21150 21100 83
478 20250214 103900 1162866450 21150 21150 21150 21100 123
479 20250214 103800 1160265450 21100 21150 21150 21100 26
480 20250214 103700 1159715600 21150 21100 21150 21100 100
481 20250214 103600 1157601200 21150 21100 21150 21100 88
482 20250214 103500 1155741700 21150 21150 21150 21150 90
483 20250214 103400 1153838200 21100 21100 21100 21050 112
484 20250214 103300 1151478850 21150 21100 21150 21100 88
485 20250214 103200 1149617750 21100 21150 21150 21100 106
486 20250214 103100 1147376700 21100 21100 21150 21050 1018
487 20250214 103000 1125946550 21150 21150 21150 21100 91
488 20250214 102900 1124021950 21100 21100 21100 21100 28
489 20250214 102800 1123431150 21100 21100 21100 21050 134
490 20250214 102700 1120604200 21100 21100 21100 21100 114
491 20250214 102600 1118198800 21100 21100 21100 21050 308
492 20250214 102500 1111700450 21100 21150 21150 21100 94
493 20250214 102400 1109712750 21100 21100 21100 21050 78
494 20250214 102300 1108068400 21150 21100 21150 21100 70
495 20250214 102200 1106588650 21100 21150 21150 21100 38
496 20250214 102100 1105785450 21150 21100 21150 21100 151
497 20250214 102000 1102593650 21150 21150 21150 21100 203
498 20250214 101900 1098305200 21150 21150 21150 21100 28
499 20250214 101800 1097713450 21150 21150 21150 21100 276
500 20250214 101700 1091876300 21100 21100 21150 21000 690
501 20250214 101600 1077356600 21150 21200 21200 21150 92
502 20250214 101500 1075409000 21150 21200 21200 21150 413
503 20250214 101400 1066674000 21200 21150 21200 21150 185
504 20250214 101300 1062756750 21200 21250 21250 21200 358
505 20250214 101200 1055164300 21250 21200 21250 21200 9
506 20250214 101100 1054973150 21200 21150 21250 21100 2069
507 20250214 101000 1011104450 21150 21200 21200 21150 247
508 20250214 100900 1005878200 21200 21200 21250 21200 1085
509 20250214 100800 982874700 21200 21150 21200 21150 1300
510 20250214 100700 955377600 21150 21150 21150 21150 135
511 20250214 100600 952522350 21150 21150 21150 21150 73
512 20250214 100500 950978400 21100 21150 21150 21100 1061
513 20250214 100400 928546250 21150 21150 21150 21100 172
514 20250214 100300 924911400 21150 21150 21150 21150 1
515 20250214 100200 924890250 21150 21200 21200 21150 1124
516 20250214 100100 901067100 21200 21200 21250 21200 122
517 20250214 100000 898480200 21200 21200 21200 21200 96
518 20250214 095900 896445000 21200 21200 21250 21200 167
519 20250214 095800 892901300 21250 21200 21250 21200 35
520 20250214 095700 892158050 21200 21200 21250 21200 149
521 20250214 095600 888997500 21200 21200 21200 21200 332
522 20250214 095500 881959100 21200 21200 21200 21150 485
523 20250214 095400 871677150 21200 21150 21200 21100 278
524 20250214 095300 865796650 21150 21150 21150 21100 106
525 20250214 095200 863555800 21150 21100 21150 21100 157
526 20250214 095100 860235650 21150 21150 21150 21150 34
527 20250214 095000 859516550 21150 21150 21150 21150 1332
528 20250214 094900 831344750 21150 21200 21200 21150 89
529 20250214 094800 829458500 21150 21150 21150 21150 55
530 20250214 094700 828295250 21150 21200 21200 21150 258
531 20250214 094600 822835700 21150 21100 21200 21100 187
532 20250214 094500 818885650 21150 21150 21200 21150 744
533 20250214 094400 803147000 21150 21150 21200 21150 362
534 20250214 094300 795489050 21200 21200 21200 21150 200
535 20250214 094200 791252000 21200 21150 21200 21100 379
536 20250214 094100 783236550 21200 21150 21200 21150 389
537 20250214 094000 775008850 21150 21100 21200 21050 1414
538 20250214 093900 745143850 21050 21050 21050 21050 207
539 20250214 093800 740786500 21050 21100 21100 21050 46
540 20250214 093700 739816350 21050 21050 21100 21050 77
541 20250214 093600 738194250 21100 21100 21100 21100 81
542 20250214 093500 736485150 21000 21050 21100 21000 816
543 20250214 093400 719311850 21050 21000 21050 20950 120
544 20250214 093300 716790350 21000 20950 21000 20900 487
545 20250214 093200 706591200 21000 20950 21000 20950 323
546 20250214 093100 699824050 21000 20950 21000 20950 15
547 20250214 093000 699509550 20950 20950 21000 20900 3110
548 20250214 092900 634355700 20950 21000 21000 20950 17
549 20250214 092800 633999250 21000 21000 21000 21000 34
550 20250214 092700 633285250 20950 21100 21100 20950 418
551 20250214 092600 624506300 21050 21100 21100 21050 8
552 20250214 092500 624337550 21100 21050 21100 21050 286
553 20250214 092400 618317000 21050 21050 21050 21050 10
554 20250214 092300 618106500 21100 21000 21100 21000 78
555 20250214 092200 616464100 21050 21050 21100 21050 221
556 20250214 092100 611811750 21000 21000 21000 21000 0
557 20250214 092000 611811750 21000 21050 21100 21000 416
558 20250214 091900 603057150 21150 21100 21250 21100 1645
559 20250214 091800 568265600 21050 21050 21050 21050 69
560 20250214 091700 566813150 21050 21100 21100 21050 97
561 20250214 091600 564766700 21100 21150 21150 21100 25
562 20250214 091500 564238050 21150 21150 21150 21000 263
563 20250214 091400 558702650 21150 21050 21150 21000 1267
564 20250214 091300 532013300 21050 21050 21050 21000 24
565 20250214 091200 531508250 21050 21000 21050 21000 102
566 20250214 091100 529366050 20950 21050 21050 20950 61
567 20250214 091000 528087000 21050 21050 21050 21000 197
568 20250214 090900 523947950 21050 21000 21050 21000 155
569 20250214 090800 520691500 21100 21150 21150 21100 26
570 20250214 090700 520141650 21150 21150 21150 21050 1202
571 20250214 090600 494835550 21100 21100 21150 21050 853
572 20250214 090500 476831150 21000 21050 21200 21000 1037
573 20250214 090400 455002500 21050 21050 21100 21050 16
574 20250214 090300 454665650 21100 21150 21200 21100 726
575 20250214 090200 439345750 21100 21050 21150 21050 2039
576 20250214 090100 396301900 21050 21100 21200 21000 3327
577 20250214 090000 326157850 21050 20800 21200 20800 15634

1
001680/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250212,108812,34648025,2295933200,731073327500,0.31
20250211,108851,34648025,2302198650,732805728750,0.31
20250210,115194,34648025,2442112800,734538130000,0.33
20250207,130225,34648025,2676123750,712016913750,0.38
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250212 108812 34648025 2295933200 731073327500 0.31
3 20250211 108851 34648025 2302198650 732805728750 0.31
4 20250210 115194 34648025 2442112800 734538130000 0.33
5 20250207 130225 34648025 2676123750 712016913750 0.38