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

Update 2025-02-24 2828 candle_min

Browse Source
This commit is contained in:
ened
2025-02-24 22:02:07 +09:00
parent a15db7eed3
commit f10460d5ba
2828 changed files with 1801359 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

575
000990/min/candle-20250224.csv Normal file
View File

@@ -0,0 +1,575 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,183300,14917275400,45850,45850,45850,45850,6111
20250224,183200,14917275400,45850,45850,45850,45850,0
20250224,183100,14917275400,45850,45850,45850,45850,0
20250224,183000,14917275400,45850,45850,45850,45850,0
20250224,182900,14917275400,45850,45850,45850,45850,0
20250224,182800,14917275400,45850,45850,45850,45850,0
20250224,182700,14917275400,45850,45850,45850,45850,0
20250224,182600,14917275400,45850,45850,45850,45850,0
20250224,182500,14917275400,45850,45850,45850,45850,0
20250224,182400,14917275400,45850,45850,45850,45850,0
20250224,182300,14917275400,45850,45850,45850,45850,0
20250224,182200,14917275400,45850,45850,45850,45850,0
20250224,182100,14917275400,45850,45850,45850,45850,0
20250224,182000,14917275400,45850,45850,45850,45850,0
20250224,181900,14917275400,45850,45850,45850,45850,0
20250224,181800,14917275400,45850,45850,45850,45850,0
20250224,181700,14917275400,45850,45850,45850,45850,0
20250224,181600,14917275400,45850,45850,45850,45850,0
20250224,181500,14917275400,45850,45850,45850,45850,0
20250224,181400,14917275400,45850,45850,45850,45850,0
20250224,181300,14917275400,45850,45850,45850,45850,0
20250224,181200,14917275400,45850,45850,45850,45850,0
20250224,181100,14917275400,45850,45850,45850,45850,0
20250224,181000,14917275400,45850,45850,45850,45850,0
20250224,180900,14917275400,45850,45850,45850,45850,0
20250224,180800,14917275400,45850,45850,45850,45850,0
20250224,180700,14917275400,45850,45850,45850,45850,0
20250224,180600,14917275400,45850,45850,45850,45850,0
20250224,180500,14917275400,45850,45850,45850,45850,0
20250224,180400,14917275400,45850,45850,45850,45850,0
20250224,180300,14917275400,45850,45850,45850,45850,6111
20250224,180200,14917275400,45850,45850,45850,45850,0
20250224,180100,14917275400,45850,45850,45850,45850,0
20250224,180000,14917275400,45850,45850,45850,45850,0
20250224,175900,14917275400,45850,45850,45850,45850,0
20250224,175800,14917275400,45850,45850,45850,45850,0
20250224,175700,14917275400,45850,45850,45850,45850,0
20250224,175600,14917275400,45850,45850,45850,45850,0
20250224,175500,14917275400,45850,45850,45850,45850,0
20250224,175400,14917275400,45850,45850,45850,45850,0
20250224,175300,14917275400,45850,45850,45850,45850,0
20250224,175200,14917275400,45850,45850,45850,45850,0
20250224,175100,14917275400,45850,45850,45850,45850,0
20250224,175000,14917275400,45850,45850,45850,45850,0
20250224,174900,14917275400,45850,45850,45850,45850,0
20250224,174800,14917275400,45850,45850,45850,45850,0
20250224,174700,14917275400,45850,45850,45850,45850,0
20250224,174600,14917275400,45850,45850,45850,45850,0
20250224,174500,14917275400,45850,45850,45850,45850,0
20250224,174400,14917275400,45850,45850,45850,45850,0
20250224,174300,14917275400,45850,45850,45850,45850,0
20250224,174200,14917275400,45850,45850,45850,45850,0
20250224,174100,14917275400,45850,45850,45850,45850,0
20250224,174000,14917275400,45850,45850,45850,45850,0
20250224,173900,14917275400,45850,45850,45850,45850,0
20250224,173800,14917275400,45850,45850,45850,45850,0
20250224,173700,14917275400,45850,45850,45850,45850,0
20250224,173600,14917275400,45850,45850,45850,45850,0
20250224,173500,14917275400,45850,45850,45850,45850,0
20250224,173400,14917275400,45850,45850,45850,45850,0
20250224,173300,14917275400,45850,45850,45850,45850,6111
20250224,173200,14917275400,45850,45850,45850,45850,0
20250224,173100,14917275400,45850,45850,45850,45850,0
20250224,173000,14917275400,45850,45850,45850,45850,0
20250224,172900,14917275400,45850,45850,45850,45850,0
20250224,172800,14917275400,45850,45850,45850,45850,0
20250224,172700,14917275400,45850,45850,45850,45850,0
20250224,172600,14917275400,45850,45850,45850,45850,0
20250224,172500,14917275400,45850,45850,45850,45850,0
20250224,172400,14917275400,45850,45850,45850,45850,0
20250224,172300,14917275400,45850,45850,45850,45850,0
20250224,172200,14917275400,45850,45850,45850,45850,0
20250224,172100,14917275400,45850,45850,45850,45850,0
20250224,172000,14917275400,45850,45850,45850,45850,0
20250224,171900,14917275400,45850,45850,45850,45850,0
20250224,171800,14917275400,45850,45850,45850,45850,0
20250224,171700,14917275400,45850,45850,45850,45850,0
20250224,171600,14917275400,45850,45850,45850,45850,0
20250224,171500,14917275400,45850,45850,45850,45850,0
20250224,171400,14917275400,45850,45850,45850,45850,0
20250224,171300,14917275400,45850,45850,45850,45850,0
20250224,171200,14917275400,45850,45850,45850,45850,0
20250224,171100,14917275400,45850,45850,45850,45850,0
20250224,171000,14917275400,45850,45850,45850,45850,0
20250224,170900,14917275400,45850,45850,45850,45850,0
20250224,170800,14917275400,45850,45850,45850,45850,0
20250224,170700,14917275400,45850,45850,45850,45850,0
20250224,170600,14917275400,45850,45850,45850,45850,0
20250224,170500,14917275400,45850,45850,45850,45850,0
20250224,170400,14917275400,45850,45850,45850,45850,0
20250224,170300,14917275400,45850,45850,45850,45850,6111
20250224,170200,14917275400,45850,45850,45850,45850,0
20250224,170100,14917275400,45850,45850,45850,45850,0
20250224,170000,14917275400,45850,45850,45850,45850,0
20250224,165900,14917275400,45850,45850,45850,45850,0
20250224,165800,14917275400,45850,45850,45850,45850,0
20250224,165700,14917275400,45850,45850,45850,45850,0
20250224,165600,14917275400,45850,45850,45850,45850,0
20250224,165500,14917275400,45850,45850,45850,45850,0
20250224,165400,14917275400,45850,45850,45850,45850,0
20250224,165300,14917275400,45850,45850,45850,45850,0
20250224,165200,14917275400,45850,45850,45850,45850,0
20250224,165100,14917275400,45850,45850,45850,45850,0
20250224,165000,14917275400,45850,45850,45850,45850,0
20250224,164900,14917275400,45850,45850,45850,45850,0
20250224,164800,14917275400,45850,45850,45850,45850,0
20250224,164700,14917275400,45850,45850,45850,45850,0
20250224,164600,14917275400,45850,45850,45850,45850,0
20250224,164500,14917275400,45850,45850,45850,45850,0
20250224,164400,14917275400,45850,45850,45850,45850,0
20250224,164300,14917275400,45850,45850,45850,45850,0
20250224,164200,14917275400,45850,45850,45850,45850,0
20250224,164100,14917275400,45850,45850,45850,45850,0
20250224,164000,14917275400,45850,45850,45850,45850,0
20250224,163900,14917275400,45850,45850,45850,45850,0
20250224,163800,14917275400,45850,45850,45850,45850,0
20250224,163700,14917275400,45850,45850,45850,45850,0
20250224,163600,14917275400,45850,45850,45850,45850,0
20250224,163500,14917275400,45850,45850,45850,45850,0
20250224,163400,14917275400,45850,45850,45850,45850,0
20250224,163300,14917275400,45850,45850,45850,45850,6111
20250224,163200,14917275400,45850,45850,45850,45850,0
20250224,163100,14917275400,45850,45850,45850,45850,0
20250224,163000,14917275400,45850,45850,45850,45850,0
20250224,162900,14917275400,45850,45850,45850,45850,0
20250224,162800,14917275400,45850,45850,45850,45850,0
20250224,162700,14917275400,45850,45850,45850,45850,0
20250224,162600,14917275400,45850,45850,45850,45850,0
20250224,162500,14917275400,45850,45850,45850,45850,0
20250224,162400,14917275400,45850,45850,45850,45850,0
20250224,162300,14917275400,45850,45850,45850,45850,0
20250224,162200,14917275400,45850,45850,45850,45850,0
20250224,162100,14917275400,45850,45850,45850,45850,0
20250224,162000,14917275400,45850,45850,45850,45850,0
20250224,161900,14917275400,45850,45850,45850,45850,0
20250224,161800,14917275400,45850,45850,45850,45850,0
20250224,161700,14917275400,45850,45850,45850,45850,0
20250224,161600,14917275400,45850,45850,45850,45850,0
20250224,161500,14917275400,45850,45850,45850,45850,0
20250224,161400,14917275400,45850,45850,45850,45850,0
20250224,161300,14917275400,45850,45850,45850,45850,0
20250224,161200,14917275400,45850,45850,45850,45850,0
20250224,161100,14917275400,45850,45850,45850,45850,0
20250224,161000,14917275400,45850,45850,45850,45850,0
20250224,160900,14917275400,45850,45850,45850,45850,0
20250224,160800,14917275400,45850,45850,45850,45850,0
20250224,160700,14917275400,45850,45850,45850,45850,0
20250224,160600,14917275400,45850,45850,45850,45850,0
20250224,160500,14917275400,45850,45850,45850,45850,0
20250224,160400,14917275400,45850,45850,45850,45850,0
20250224,160300,14917275400,45850,45850,45850,45850,6111
20250224,160200,14917275400,45850,45850,45850,45850,0
20250224,160100,14917275400,45850,45850,45850,45850,0
20250224,160000,14917275400,45850,45850,45850,45850,0
20250224,155900,14917275400,45850,45850,45850,45850,0
20250224,155800,14917275400,45850,45850,45850,45850,0
20250224,155700,14917275400,45850,45850,45850,45850,0
20250224,155600,14917275400,45850,45850,45850,45850,0
20250224,155500,14917275400,45850,45850,45850,45850,0
20250224,155400,14917275400,45850,45850,45850,45850,0
20250224,155300,14917275400,45850,45850,45850,45850,0
20250224,155200,14917275400,45850,45850,45850,45850,0
20250224,155100,14917275400,45850,45850,45850,45850,0
20250224,155000,14917275400,45850,45850,45850,45850,0
20250224,154900,14917275400,45850,45850,45850,45850,0
20250224,154800,14917275400,45850,45850,45850,45850,0
20250224,154700,14917275400,45850,45850,45850,45850,0
20250224,154600,14917275400,45850,45850,45850,45850,0
20250224,154500,14917275400,45850,45850,45850,45850,0
20250224,154400,14917275400,45850,45850,45850,45850,0
20250224,154300,14917275400,45850,45850,45850,45850,0
20250224,154200,14917275400,45850,45850,45850,45850,0
20250224,154100,14917275400,45850,45850,45850,45850,0
20250224,154000,14917275400,45850,45850,45850,45850,0
20250224,153900,14917275400,45850,45850,45850,45850,0
20250224,153800,14917275400,45850,45850,45850,45850,0
20250224,153700,14917275400,45850,45850,45850,45850,0
20250224,153600,14917275400,45850,45850,45850,45850,0
20250224,153500,14917275400,45850,45850,45850,45850,0
20250224,153400,14917275400,45850,45850,45850,45850,0
20250224,153300,14917275400,45850,45850,45850,45850,6111
20250224,153200,14917275400,45850,45850,45850,45850,0
20250224,153100,14917275400,45850,45850,45850,45850,0
20250224,153000,14917275400,45850,45850,45850,45850,6111
20250224,152900,14637086050,45750,45750,45750,45750,0
20250224,152800,14637086050,45750,45750,45750,45750,0
20250224,152700,14637086050,45750,45750,45750,45750,0
20250224,152600,14637086050,45750,45750,45750,45750,0
20250224,152500,14637086050,45750,45750,45750,45750,0
20250224,152400,14637086050,45750,45750,45750,45750,0
20250224,152300,14637086050,45750,45750,45750,45750,0
20250224,152200,14637086050,45750,45750,45750,45750,0
20250224,152100,14637086050,45750,45750,45750,45750,0
20250224,152000,14637086050,45750,45750,45750,45750,0
20250224,151900,14637086050,45750,45700,45750,45700,1145
20250224,151800,14584729300,45700,45700,45750,45700,1137
20250224,151700,14532735100,45750,45750,45750,45700,895
20250224,151600,14491798600,45700,45700,45750,45700,336
20250224,151500,14476441100,45700,45700,45750,45650,399
20250224,151400,14458214000,45650,45650,45750,45650,657
20250224,151300,14428201100,45650,45650,45700,45650,607
20250224,151200,14400480350,45650,45600,45700,45600,921
20250224,151100,14358403500,45650,45700,45700,45600,726
20250224,151000,14325250250,45650,45650,45700,45650,482
20250224,150900,14303240000,45700,45600,45700,45600,477
20250224,150800,14281466300,45600,45650,45700,45600,610
20250224,150700,14253632150,45650,45650,45700,45650,145
20250224,150600,14247012450,45650,45650,45750,45650,437
20250224,150500,14227050200,45700,45650,45750,45650,769
20250224,150400,14191917750,45700,45700,45750,45650,180
20250224,150300,14183697400,45650,45700,45800,45650,765
20250224,150200,14148726200,45700,45750,45750,45700,325
20250224,150100,14133861600,45700,45750,45750,45700,44
20250224,150000,14131849400,45700,45750,45800,45700,600
20250224,145900,14104401950,45750,45750,45750,45700,368
20250224,145800,14087568700,45700,45750,45750,45700,438
20250224,145700,14067545050,45750,45700,45800,45700,473
20250224,145600,14045911950,45750,45750,45750,45700,349
20250224,145500,14029950650,45700,45700,45750,45700,358
20250224,145400,14013579750,45700,45800,45800,45650,157
20250224,145300,14006405650,45800,45750,45800,45700,625
20250224,145200,13977791750,45800,45750,45800,45750,310
20250224,145100,13963601550,45750,45800,45800,45700,205
20250224,145000,13954232450,45700,45750,45800,45700,930
20250224,144900,13911705100,45700,45750,45800,45700,253
20250224,144800,13900130150,45750,45800,45800,45700,824
20250224,144700,13862446400,45750,45750,45800,45700,632
20250224,144600,13833527250,45750,45750,45750,45700,101
20250224,144500,13828909200,45700,45600,45750,45600,458
20250224,144400,13807998250,45600,45550,45650,45550,747
20250224,144300,13773931800,45550,45600,45650,45550,1165
20250224,144200,13720846950,45650,45650,45650,45600,507
20250224,144100,13697707100,45650,45650,45650,45600,608
20250224,144000,13669962000,45650,45650,45650,45600,217
20250224,143900,13660063100,45650,45600,45650,45550,372
20250224,143800,13643105650,45550,45600,45600,45550,501
20250224,143700,13620264200,45600,45550,45600,45550,224
20250224,143600,13610059500,45550,45650,45650,45550,1017
20250224,143500,13563704750,45650,45600,45650,45600,441
20250224,143400,13543593650,45600,45550,45600,45550,229
20250224,143300,13533156300,45600,45600,45650,45550,717
20250224,143200,13500438250,45550,45550,45600,45550,793
20250224,143100,13464302900,45550,45550,45550,45450,325
20250224,143000,13449519950,45450,45600,45600,45450,2991
20250224,142900,13313424700,45600,45500,45600,45500,766
20250224,142800,13278521450,45500,45600,45600,45450,2729
20250224,142700,13154254350,45600,45750,45750,45600,1288
20250224,142600,13095437400,45750,45800,45850,45750,926
20250224,142500,13053037150,45800,45800,45850,45800,263
20250224,142400,13040984950,45850,45800,45850,45800,463
20250224,142300,13019761850,45850,45800,45850,45800,613
20250224,142200,12991666700,45850,45850,45850,45800,340
20250224,142100,12976087350,45800,45750,45850,45750,469
20250224,142000,12954610550,45800,45800,45850,45750,797
20250224,141900,12918094850,45800,45850,45900,45800,332
20250224,141800,12902882250,45850,45850,45850,45800,368
20250224,141700,12886011850,45850,45850,45950,45850,425
20250224,141600,12866508500,45850,45850,45900,45850,265
20250224,141500,12854355400,45850,45900,45950,45850,522
20250224,141400,12830398950,45850,45900,45900,45850,486
20250224,141300,12808096850,45900,45900,45900,45850,377
20250224,141200,12790801600,45900,45850,45900,45800,295
20250224,141100,12777281950,45850,45900,45900,45850,1047
20250224,141000,12729263050,45900,45900,45900,45850,214
20250224,140900,12719447350,45900,45900,45950,45900,555
20250224,140800,12693972800,46000,45950,46000,45900,890
20250224,140700,12653087000,45950,45950,46000,45900,795
20250224,140600,12616555500,45900,45900,45950,45900,565
20250224,140500,12590603550,45950,45900,45950,45900,421
20250224,140400,12571266400,45900,45850,45950,45850,274
20250224,140300,12558692600,45900,45900,45900,45850,530
20250224,140200,12534371250,45900,45900,45900,45850,586
20250224,140100,12507480450,45850,45850,45900,45850,252
20250224,140000,12495920700,45900,45900,45900,45850,570
20250224,135900,12469765150,45900,45800,45900,45800,366
20250224,135800,12452983500,45800,45900,45900,45700,824
20250224,135700,12415251500,45900,45900,45900,45850,758
20250224,135600,12380483750,45850,45900,45950,45850,618
20250224,135500,12352123550,45850,45850,45900,45850,223
20250224,135400,12341892550,45850,45850,45900,45850,236
20250224,135300,12331071600,45850,45850,45900,45850,382
20250224,135200,12313542050,45850,45900,45900,45800,639
20250224,135100,12284246700,45900,45900,45950,45850,770
20250224,135000,12248903650,45850,45900,45900,45850,515
20250224,134900,12225272400,45850,45900,45900,45850,505
20250224,134800,12202104450,45850,45900,45900,45850,725
20250224,134700,12168857550,45900,45850,45900,45850,1088
20250224,134600,12118940200,45900,45900,45900,45850,255
20250224,134500,12107241950,45850,45850,45900,45850,431
20250224,134400,12087463950,45850,45850,45900,45850,732
20250224,134300,12053878500,45850,45850,45900,45850,414
20250224,134200,12034879850,45850,45850,45900,45850,400
20250224,134100,12016526800,45850,45800,45850,45800,504
20250224,134000,11993421050,45800,45850,45900,45800,953
20250224,133900,11949739000,45850,45800,45850,45800,114
20250224,133800,11944516100,45800,45850,45850,45800,704
20250224,133700,11912242850,45800,45850,45850,45800,609
20250224,133600,11884323650,45850,45800,45850,45800,288
20250224,133500,11871129900,45800,45800,45850,45800,601
20250224,133400,11843580300,45800,45850,45850,45800,528
20250224,133300,11819376500,45800,45750,45800,45750,380
20250224,133200,11801979000,45750,45800,45800,45750,1132
20250224,133100,11750138600,45800,45800,45800,45750,401
20250224,133000,11731776800,45750,45750,45800,45750,293
20250224,132900,11718363650,45800,45700,45800,45700,2743
20250224,132800,11592876400,45700,45650,45700,45650,811
20250224,132700,11555828700,45650,45700,45700,45650,614
20250224,132600,11527774850,45700,45700,45700,45650,441
20250224,132500,11507624750,45700,45650,45700,45650,522
20250224,132400,11483773600,45650,45700,45700,45650,255
20250224,132300,11472124150,45650,45650,45650,45600,231
20250224,132200,11461583900,45600,45650,45700,45550,1375
20250224,132100,11398776700,45700,45450,45700,45450,4910
20250224,132000,11175136150,45500,45450,45500,45450,536
20250224,131900,11150750850,45450,45500,45500,45450,461
20250224,131800,11129780250,45500,45450,45500,45450,85
20250224,131700,11125916800,45500,45500,45550,45450,328
20250224,131600,11110980300,45500,45550,45550,45500,479
20250224,131500,11089171000,45550,45550,45550,45550,100
20250224,131400,11084616000,45550,45500,45550,45500,1068
20250224,131300,11035983250,45500,45450,45500,45450,241
20250224,131200,11025029050,45400,45400,45450,45400,71
20250224,131100,11021805450,45350,45450,45450,45350,292
20250224,131000,11008535550,45350,45450,45450,45350,368
20250224,130900,10991818750,45450,45400,45450,45400,221
20250224,130800,10981778650,45400,45450,45450,45400,736
20250224,130700,10948357250,45400,45400,45450,45350,265
20250224,130600,10936326200,45400,45400,45400,45350,166
20250224,130500,10928793100,45400,45400,45400,45350,313
20250224,130400,10914586300,45350,45400,45400,45350,507
20250224,130300,10891581900,45350,45350,45400,45350,171
20250224,130200,10883826700,45350,45350,45400,45350,366
20250224,130100,10867216850,45400,45350,45400,45350,427
20250224,130000,10847839700,45400,45350,45400,45350,154
20250224,125900,10840855300,45350,45400,45400,45350,358
20250224,125800,10824608000,45350,45350,45400,45350,409
20250224,125700,10806045200,45350,45350,45400,45350,255
20250224,125600,10794479550,45350,45350,45400,45350,369
20250224,125500,10777733700,45400,45350,45400,45300,607
20250224,125400,10750206100,45350,45400,45400,45350,252
20250224,125300,10738777500,45400,45400,45400,45350,419
20250224,125200,10719760250,45400,45400,45400,45350,579
20250224,125100,10693478200,45350,45350,45350,45350,167
20250224,125000,10685904750,45400,45450,45450,45350,719
20250224,124900,10653263900,45500,45550,45550,45400,384
20250224,124800,10635780900,45400,45600,45600,45400,406
20250224,124700,10617320550,45500,45550,45550,45500,433
20250224,124600,10597607050,45500,45550,45550,45500,366
20250224,124500,10580938200,45500,45500,45500,45500,212
20250224,124400,10571292200,45450,45450,45500,45400,160
20250224,124300,10564024900,45450,45500,45550,45450,383
20250224,124200,10546586450,45500,45500,45550,45500,657
20250224,124100,10516667550,45500,45450,45500,45450,282
20250224,124000,10503839300,45450,45450,45550,45450,1545
20250224,123900,10433578050,45450,45600,45600,45450,104
20250224,123800,10428850650,45600,45450,45600,45450,406
20250224,123700,10410371100,45450,45450,45550,45450,469
20250224,123600,10389021250,45400,45450,45450,45400,245
20250224,123500,10377896350,45450,45500,45500,45450,427
20250224,123400,10358473500,45550,45450,45550,45450,415
20250224,123300,10339593150,45450,45450,45500,45450,112
20250224,123200,10334502400,45500,45400,45500,45400,233
20250224,123100,10323917400,45400,45400,45500,45400,421
20250224,123000,10304786250,45400,45400,45450,45400,143
20250224,122900,10298293350,45400,45350,45400,45350,252
20250224,122800,10286855700,45400,45450,45450,45350,399
20250224,122700,10268727100,45400,45400,45450,45400,104
20250224,122600,10264005050,45400,45400,45450,45400,399
20250224,122500,10245887100,45400,45400,45500,45400,886
20250224,122400,10205661900,45450,45450,45450,45400,220
20250224,122300,10195664200,45450,45450,45450,45400,464
20250224,122200,10174579250,45500,45400,45500,45400,226
20250224,122100,10164312400,45450,45400,45450,45400,344
20250224,122000,10148685250,45450,45450,45450,45400,499
20250224,121900,10126013000,45450,45450,45450,45400,241
20250224,121800,10115061900,45500,45450,45500,45450,173
20250224,121700,10107197950,45450,45550,45550,45450,330
20250224,121600,10092177350,45550,45450,45550,45400,207
20250224,121500,10082766650,45550,45600,45600,45450,133
20250224,121400,10076712450,45600,45500,45600,45500,432
20250224,121300,10057026150,45550,45500,45550,45500,420
20250224,121200,10037904150,45550,45500,45550,45500,75
20250224,121100,10034491550,45500,45500,45500,45450,657
20250224,121000,10004620550,45500,45450,45500,45400,288
20250224,120900,9991531850,45450,45450,45500,45400,774
20250224,120800,9956351200,45500,45500,45550,45400,1477
20250224,120700,9889195750,45500,45600,45600,45500,448
20250224,120600,9868790150,45600,45600,45600,45550,279
20250224,120500,9856073600,45600,45550,45600,45550,386
20250224,120400,9838474450,45550,45550,45550,45500,408
20250224,120300,9819895150,45500,45550,45600,45500,127
20250224,120200,9814111050,45600,45550,45600,45500,299
20250224,120100,9800480100,45550,45600,45600,45450,619
20250224,120000,9772274750,45600,45550,45600,45550,172
20250224,115900,9764439700,45500,45550,45600,45500,172
20250224,115800,9756609900,45600,45550,45650,45500,403
20250224,115700,9738240750,45600,45550,45600,45550,386
20250224,115600,9720644050,45500,45600,45600,45500,152
20250224,115500,9713725600,45650,45600,45650,45500,576
20250224,115400,9687456800,45600,45550,45600,45550,162
20250224,115300,9680076750,45550,45600,45650,45500,217
20250224,115200,9670188150,45650,45550,45650,45550,513
20250224,115100,9646804300,45600,45600,45650,45550,392
20250224,115000,9628927900,45550,45600,45600,45550,140
20250224,114900,9622550000,45550,45500,45600,45500,408
20250224,114800,9603968800,45500,45550,45600,45500,594
20250224,114700,9576900850,45600,45600,45650,45500,352
20250224,114600,9560857550,45650,45500,45650,45500,357
20250224,114500,9544584500,45500,45500,45550,45500,323
20250224,114400,9529886200,45450,45500,45550,45450,331
20250224,114300,9514827350,45500,45550,45600,45450,506
20250224,114200,9491783150,45500,45550,45600,45450,566
20250224,114100,9466014300,45550,45500,45550,45500,36
20250224,114000,9464375200,45500,45500,45550,45500,533
20250224,113900,9440109100,45500,45550,45550,45500,396
20250224,113800,9422079150,45550,45550,45550,45500,433
20250224,113700,9402363200,45550,45550,45600,45550,519
20250224,113600,9378702700,45600,45700,45750,45600,770
20250224,113500,9343550400,45650,45700,45700,45650,206
20250224,113400,9334140200,45700,45650,45700,45650,548
20250224,113300,9309103950,45650,45650,45700,45650,382
20250224,113200,9291652300,45650,45650,45700,45650,247
20250224,113100,9280373150,45650,45650,45700,45600,994
20250224,113000,9235010400,45600,45600,45650,45600,837
20250224,112900,9196828200,45650,45700,45700,45650,835
20250224,112800,9158697550,45700,45700,45750,45600,1522
20250224,112700,9089156500,45700,45750,45750,45700,520
20250224,112600,9065373100,45700,45700,45750,45700,270
20250224,112500,9053028800,45750,45700,45750,45650,365
20250224,112400,9036353500,45700,45650,45750,45650,1232
20250224,112300,8980048550,45700,45650,45700,45650,485
20250224,112200,8957895850,45650,45650,45700,45650,403
20250224,112100,8939486750,45650,45650,45700,45650,1174
20250224,112000,8885854050,45650,45700,45700,45600,178
20250224,111900,8877729500,45700,45650,45700,45650,600
20250224,111800,8850325350,45650,45700,45700,45650,707
20250224,111700,8818029400,45650,45600,45700,45600,1375
20250224,111600,8755263750,45600,45600,45600,45550,374
20250224,111500,8738215850,45600,45500,45600,45500,1181
20250224,111400,8684404450,45500,45500,45500,45450,193
20250224,111300,8675628700,45500,45400,45500,45400,380
20250224,111200,8658370250,45400,45450,45500,45400,434
20250224,111100,8638636500,45400,45450,45450,45400,153
20250224,111000,8631689300,45450,45450,45500,45450,615
20250224,110900,8603730350,45450,45500,45500,45450,472
20250224,110800,8582265100,45500,45500,45500,45450,301
20250224,110700,8568577450,45450,45500,45500,45450,384
20250224,110600,8551109200,45300,45350,45450,45150,2291
20250224,110500,8447228900,45400,45350,45400,45350,189
20250224,110400,8438657100,45350,45350,45400,45350,436
20250224,110300,8418867800,45350,45300,45400,45250,430
20250224,110200,8399389250,45350,45350,45400,45350,371
20250224,110100,8382563950,45350,45350,45400,45350,589
20250224,110000,8355837100,45400,45400,45400,45400,262
20250224,105900,8343942300,45350,45400,45400,45350,296
20250224,105800,8330513800,45350,45350,45400,45300,346
20250224,105700,8314823050,45350,45350,45400,45350,269
20250224,105600,8302623050,45350,45350,45350,45200,372
20250224,105500,8285769100,45400,45300,45400,45300,449
20250224,105400,8265423300,45350,45300,45350,45300,126
20250224,105300,8259711700,45250,45350,45350,45250,456
20250224,105200,8239062000,45300,45300,45350,45250,443
20250224,105100,8218994000,45300,45350,45350,45150,285
20250224,105000,8206092250,45350,45450,45500,45350,1591
20250224,104900,8133861750,45500,45400,45500,45400,558
20250224,104800,8108505250,45400,45350,45450,45350,234
20250224,104700,8097884600,45400,45350,45400,45350,515
20250224,104600,8074517150,45400,45350,45400,45300,771
20250224,104500,8039549700,45350,45300,45350,45300,666
20250224,104400,8009354950,45300,45350,45350,45300,306
20250224,104300,7995490650,45300,45250,45350,45200,868
20250224,104200,7956184600,45250,45200,45250,45150,594
20250224,104100,7929325500,45200,45150,45200,45150,293
20250224,104000,7916095350,45200,45100,45200,45050,585
20250224,103900,7889698800,45100,45050,45100,45050,803
20250224,103800,7853489150,45050,45050,45150,45000,339
20250224,103700,7838215150,45100,45100,45100,45050,390
20250224,103600,7820631700,45100,45050,45150,45050,988
20250224,103500,7776059050,45100,45050,45150,45050,510
20250224,103400,7753062400,45050,45100,45100,45050,583
20250224,103300,7726783350,45100,44900,45150,44900,3301
20250224,103200,7578103150,44900,45000,45000,44900,425
20250224,103100,7559008750,44950,44900,44950,44900,605
20250224,103000,7531820750,44850,44900,45000,44850,1259
20250224,102900,7475304000,44850,44900,44900,44800,1277
20250224,102800,7418062750,44900,44850,44900,44800,299
20250224,102700,7404649950,44850,44800,44850,44650,1364
20250224,102600,7343554000,44800,44900,44900,44800,1362
20250224,102500,7282483300,44900,44700,44900,44600,3687
20250224,102400,7117495600,44700,44550,44700,44500,1531
20250224,102300,7049259900,44550,44550,44600,44550,594
20250224,102200,7022797100,44550,44700,44700,44500,445
20250224,102100,7002962650,44650,44650,44700,44500,521
20250224,102000,6979714050,44650,44600,44650,44500,579
20250224,101900,6953905750,44550,44600,44600,44500,550
20250224,101800,6929420800,44600,44550,44600,44500,411
20250224,101700,6911115300,44550,44550,44600,44550,607
20250224,101600,6884064750,44550,44600,44600,44550,120
20250224,101500,6878718300,44600,44650,44650,44550,263
20250224,101400,6866990850,44700,44600,44700,44600,184
20250224,101300,6858775750,44600,44550,44650,44500,822
20250224,101200,6822127050,44550,44650,44650,44550,485
20250224,101100,6800495850,44650,44600,44700,44550,251
20250224,101000,6789296050,44600,44550,44650,44550,358
20250224,100900,6773330550,44550,44700,44700,44550,268
20250224,100800,6761372800,44700,44600,44700,44550,508
20250224,100700,6738708600,44600,44550,44700,44550,105
20250224,100600,6734027650,44550,44650,44700,44550,462
20250224,100500,6713427800,44700,44500,44750,44500,555
20250224,100400,6688620350,44650,44400,44650,44400,160
20250224,100300,6681503050,44400,44700,44700,44400,880
20250224,100200,6642268000,44750,44550,44750,44550,649
20250224,100100,6613275850,44500,44600,44650,44450,2048
20250224,100000,6522083100,44600,44600,44650,44600,353
20250224,095900,6506331300,44650,44700,44750,44650,1408
20250224,095800,6443403750,44650,44650,44700,44650,258
20250224,095700,6431883150,44650,44750,44750,44650,155
20250224,095600,6424954900,44750,44650,44750,44600,573
20250224,095500,6399364650,44600,44650,44650,44600,352
20250224,095400,6383657650,44600,44650,44650,44600,296
20250224,095300,6370447850,44650,44550,44800,44550,1355
20250224,095200,6309898300,44700,44450,44700,44400,2076
20250224,095100,6217527550,44450,44400,44500,44350,1935
20250224,095000,6131556300,44400,44400,44450,44300,2370
20250224,094900,6026480100,44400,44450,44500,44300,2405
20250224,094800,5919788350,44450,44500,44500,44450,362
20250224,094700,5903691400,44450,44450,44500,44300,2527
20250224,094600,5791512800,44450,44400,44450,44350,2594
20250224,094500,5676323400,44400,44350,44450,44350,1720
20250224,094400,5599960450,44400,44450,44500,44300,4893
20250224,094300,5383075700,44450,44400,44500,44300,6217
20250224,094200,5107230350,44400,44400,44400,44350,1853
20250224,094100,5025007500,44350,44450,44500,44350,5200
20250224,094000,4794073100,44450,44700,44750,44450,5334
20250224,093900,4556430250,44650,44800,44800,44650,1512
20250224,093800,4488883200,44700,44750,44800,44700,2382
20250224,093700,4382331600,44750,44800,44850,44750,553
20250224,093600,4357559600,44850,44900,44900,44800,392
20250224,093500,4339978550,44900,44900,44900,44850,108
20250224,093400,4335131000,44900,44950,44950,44900,656
20250224,093300,4305671900,44950,44900,45000,44900,67
20250224,093200,4302660800,44950,44950,45000,44850,1502
20250224,093100,4235199050,44900,44900,44950,44900,783
20250224,093000,4200030600,44850,44800,44850,44700,6215
20250224,092900,3921959550,44700,44750,44800,44700,820
20250224,092800,3885254700,44750,44800,44800,44750,326
20250224,092700,3870659000,44800,44850,44850,44750,488
20250224,092600,3848805200,44800,44850,44850,44750,1387
20250224,092500,3786656850,44800,44900,44900,44800,1442
20250224,092400,3721987150,44900,44900,44950,44850,710
20250224,092300,3690117350,44950,45000,45000,44900,137
20250224,092200,3683959400,45000,44900,45100,44900,1296
20250224,092100,3625656700,44900,44750,44900,44600,3401
20250224,092000,3473489900,44750,44750,44800,44750,693
20250224,091900,3442474600,44800,44750,44800,44700,413
20250224,091800,3423993000,44750,44800,44850,44750,1167
20250224,091700,3371726050,44800,44550,44800,44500,1216
20250224,091600,3317430400,44550,44750,44800,44350,10575
20250224,091500,2846230000,44750,44800,44800,44750,1046
20250224,091400,2799381450,44800,44850,44850,44700,3970
20250224,091300,2621613950,44850,44750,44900,44750,2326
20250224,091200,2517374150,44800,44950,44950,44750,1283
20250224,091100,2459871850,44900,44750,44900,44750,3810
20250224,091000,2289194950,44750,44800,44850,44750,3844
20250224,090900,2117034850,44800,44900,44950,44800,4248
20250224,090800,1926438400,44900,45050,45050,44850,3795
20250224,090700,1755846250,45000,45200,45250,45000,11339
20250224,090600,1244219650,45250,45600,45750,45150,8193
20250224,090500,872490800,45650,45700,45800,45600,1641
20250224,090400,797463050,45500,45550,45750,45500,4721
20250224,090300,582493700,45550,45550,45650,45500,1242
20250224,090200,525920500,45550,45550,45650,45500,2446
20250224,090100,414545200,45550,45650,45900,45500,3528
20250224,090000,253811650,45650,45700,45900,45600,5539
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250224 183300 14917275400 45850 45850 45850 45850 6111
3 20250224 183200 14917275400 45850 45850 45850 45850 0
4 20250224 183100 14917275400 45850 45850 45850 45850 0
5 20250224 183000 14917275400 45850 45850 45850 45850 0
6 20250224 182900 14917275400 45850 45850 45850 45850 0
7 20250224 182800 14917275400 45850 45850 45850 45850 0
8 20250224 182700 14917275400 45850 45850 45850 45850 0
9 20250224 182600 14917275400 45850 45850 45850 45850 0
10 20250224 182500 14917275400 45850 45850 45850 45850 0
11 20250224 182400 14917275400 45850 45850 45850 45850 0
12 20250224 182300 14917275400 45850 45850 45850 45850 0
13 20250224 182200 14917275400 45850 45850 45850 45850 0
14 20250224 182100 14917275400 45850 45850 45850 45850 0
15 20250224 182000 14917275400 45850 45850 45850 45850 0
16 20250224 181900 14917275400 45850 45850 45850 45850 0
17 20250224 181800 14917275400 45850 45850 45850 45850 0
18 20250224 181700 14917275400 45850 45850 45850 45850 0
19 20250224 181600 14917275400 45850 45850 45850 45850 0
20 20250224 181500 14917275400 45850 45850 45850 45850 0
21 20250224 181400 14917275400 45850 45850 45850 45850 0
22 20250224 181300 14917275400 45850 45850 45850 45850 0
23 20250224 181200 14917275400 45850 45850 45850 45850 0
24 20250224 181100 14917275400 45850 45850 45850 45850 0
25 20250224 181000 14917275400 45850 45850 45850 45850 0
26 20250224 180900 14917275400 45850 45850 45850 45850 0
27 20250224 180800 14917275400 45850 45850 45850 45850 0
28 20250224 180700 14917275400 45850 45850 45850 45850 0
29 20250224 180600 14917275400 45850 45850 45850 45850 0
30 20250224 180500 14917275400 45850 45850 45850 45850 0
31 20250224 180400 14917275400 45850 45850 45850 45850 0
32 20250224 180300 14917275400 45850 45850 45850 45850 6111
33 20250224 180200 14917275400 45850 45850 45850 45850 0
34 20250224 180100 14917275400 45850 45850 45850 45850 0
35 20250224 180000 14917275400 45850 45850 45850 45850 0
36 20250224 175900 14917275400 45850 45850 45850 45850 0
37 20250224 175800 14917275400 45850 45850 45850 45850 0
38 20250224 175700 14917275400 45850 45850 45850 45850 0
39 20250224 175600 14917275400 45850 45850 45850 45850 0
40 20250224 175500 14917275400 45850 45850 45850 45850 0
41 20250224 175400 14917275400 45850 45850 45850 45850 0
42 20250224 175300 14917275400 45850 45850 45850 45850 0
43 20250224 175200 14917275400 45850 45850 45850 45850 0
44 20250224 175100 14917275400 45850 45850 45850 45850 0
45 20250224 175000 14917275400 45850 45850 45850 45850 0
46 20250224 174900 14917275400 45850 45850 45850 45850 0
47 20250224 174800 14917275400 45850 45850 45850 45850 0
48 20250224 174700 14917275400 45850 45850 45850 45850 0
49 20250224 174600 14917275400 45850 45850 45850 45850 0
50 20250224 174500 14917275400 45850 45850 45850 45850 0
51 20250224 174400 14917275400 45850 45850 45850 45850 0
52 20250224 174300 14917275400 45850 45850 45850 45850 0
53 20250224 174200 14917275400 45850 45850 45850 45850 0
54 20250224 174100 14917275400 45850 45850 45850 45850 0
55 20250224 174000 14917275400 45850 45850 45850 45850 0
56 20250224 173900 14917275400 45850 45850 45850 45850 0
57 20250224 173800 14917275400 45850 45850 45850 45850 0
58 20250224 173700 14917275400 45850 45850 45850 45850 0
59 20250224 173600 14917275400 45850 45850 45850 45850 0
60 20250224 173500 14917275400 45850 45850 45850 45850 0
61 20250224 173400 14917275400 45850 45850 45850 45850 0
62 20250224 173300 14917275400 45850 45850 45850 45850 6111
63 20250224 173200 14917275400 45850 45850 45850 45850 0
64 20250224 173100 14917275400 45850 45850 45850 45850 0
65 20250224 173000 14917275400 45850 45850 45850 45850 0
66 20250224 172900 14917275400 45850 45850 45850 45850 0
67 20250224 172800 14917275400 45850 45850 45850 45850 0
68 20250224 172700 14917275400 45850 45850 45850 45850 0
69 20250224 172600 14917275400 45850 45850 45850 45850 0
70 20250224 172500 14917275400 45850 45850 45850 45850 0
71 20250224 172400 14917275400 45850 45850 45850 45850 0
72 20250224 172300 14917275400 45850 45850 45850 45850 0
73 20250224 172200 14917275400 45850 45850 45850 45850 0
74 20250224 172100 14917275400 45850 45850 45850 45850 0
75 20250224 172000 14917275400 45850 45850 45850 45850 0
76 20250224 171900 14917275400 45850 45850 45850 45850 0
77 20250224 171800 14917275400 45850 45850 45850 45850 0
78 20250224 171700 14917275400 45850 45850 45850 45850 0
79 20250224 171600 14917275400 45850 45850 45850 45850 0
80 20250224 171500 14917275400 45850 45850 45850 45850 0
81 20250224 171400 14917275400 45850 45850 45850 45850 0
82 20250224 171300 14917275400 45850 45850 45850 45850 0
83 20250224 171200 14917275400 45850 45850 45850 45850 0
84 20250224 171100 14917275400 45850 45850 45850 45850 0
85 20250224 171000 14917275400 45850 45850 45850 45850 0
86 20250224 170900 14917275400 45850 45850 45850 45850 0
87 20250224 170800 14917275400 45850 45850 45850 45850 0
88 20250224 170700 14917275400 45850 45850 45850 45850 0
89 20250224 170600 14917275400 45850 45850 45850 45850 0
90 20250224 170500 14917275400 45850 45850 45850 45850 0
91 20250224 170400 14917275400 45850 45850 45850 45850 0
92 20250224 170300 14917275400 45850 45850 45850 45850 6111
93 20250224 170200 14917275400 45850 45850 45850 45850 0
94 20250224 170100 14917275400 45850 45850 45850 45850 0
95 20250224 170000 14917275400 45850 45850 45850 45850 0
96 20250224 165900 14917275400 45850 45850 45850 45850 0
97 20250224 165800 14917275400 45850 45850 45850 45850 0
98 20250224 165700 14917275400 45850 45850 45850 45850 0
99 20250224 165600 14917275400 45850 45850 45850 45850 0
100 20250224 165500 14917275400 45850 45850 45850 45850 0
101 20250224 165400 14917275400 45850 45850 45850 45850 0
102 20250224 165300 14917275400 45850 45850 45850 45850 0
103 20250224 165200 14917275400 45850 45850 45850 45850 0
104 20250224 165100 14917275400 45850 45850 45850 45850 0
105 20250224 165000 14917275400 45850 45850 45850 45850 0
106 20250224 164900 14917275400 45850 45850 45850 45850 0
107 20250224 164800 14917275400 45850 45850 45850 45850 0
108 20250224 164700 14917275400 45850 45850 45850 45850 0
109 20250224 164600 14917275400 45850 45850 45850 45850 0
110 20250224 164500 14917275400 45850 45850 45850 45850 0
111 20250224 164400 14917275400 45850 45850 45850 45850 0
112 20250224 164300 14917275400 45850 45850 45850 45850 0
113 20250224 164200 14917275400 45850 45850 45850 45850 0
114 20250224 164100 14917275400 45850 45850 45850 45850 0
115 20250224 164000 14917275400 45850 45850 45850 45850 0
116 20250224 163900 14917275400 45850 45850 45850 45850 0
117 20250224 163800 14917275400 45850 45850 45850 45850 0
118 20250224 163700 14917275400 45850 45850 45850 45850 0
119 20250224 163600 14917275400 45850 45850 45850 45850 0
120 20250224 163500 14917275400 45850 45850 45850 45850 0
121 20250224 163400 14917275400 45850 45850 45850 45850 0
122 20250224 163300 14917275400 45850 45850 45850 45850 6111
123 20250224 163200 14917275400 45850 45850 45850 45850 0
124 20250224 163100 14917275400 45850 45850 45850 45850 0
125 20250224 163000 14917275400 45850 45850 45850 45850 0
126 20250224 162900 14917275400 45850 45850 45850 45850 0
127 20250224 162800 14917275400 45850 45850 45850 45850 0
128 20250224 162700 14917275400 45850 45850 45850 45850 0
129 20250224 162600 14917275400 45850 45850 45850 45850 0
130 20250224 162500 14917275400 45850 45850 45850 45850 0
131 20250224 162400 14917275400 45850 45850 45850 45850 0
132 20250224 162300 14917275400 45850 45850 45850 45850 0
133 20250224 162200 14917275400 45850 45850 45850 45850 0
134 20250224 162100 14917275400 45850 45850 45850 45850 0
135 20250224 162000 14917275400 45850 45850 45850 45850 0
136 20250224 161900 14917275400 45850 45850 45850 45850 0
137 20250224 161800 14917275400 45850 45850 45850 45850 0
138 20250224 161700 14917275400 45850 45850 45850 45850 0
139 20250224 161600 14917275400 45850 45850 45850 45850 0
140 20250224 161500 14917275400 45850 45850 45850 45850 0
141 20250224 161400 14917275400 45850 45850 45850 45850 0
142 20250224 161300 14917275400 45850 45850 45850 45850 0
143 20250224 161200 14917275400 45850 45850 45850 45850 0
144 20250224 161100 14917275400 45850 45850 45850 45850 0
145 20250224 161000 14917275400 45850 45850 45850 45850 0
146 20250224 160900 14917275400 45850 45850 45850 45850 0
147 20250224 160800 14917275400 45850 45850 45850 45850 0
148 20250224 160700 14917275400 45850 45850 45850 45850 0
149 20250224 160600 14917275400 45850 45850 45850 45850 0
150 20250224 160500 14917275400 45850 45850 45850 45850 0
151 20250224 160400 14917275400 45850 45850 45850 45850 0
152 20250224 160300 14917275400 45850 45850 45850 45850 6111
153 20250224 160200 14917275400 45850 45850 45850 45850 0
154 20250224 160100 14917275400 45850 45850 45850 45850 0
155 20250224 160000 14917275400 45850 45850 45850 45850 0
156 20250224 155900 14917275400 45850 45850 45850 45850 0
157 20250224 155800 14917275400 45850 45850 45850 45850 0
158 20250224 155700 14917275400 45850 45850 45850 45850 0
159 20250224 155600 14917275400 45850 45850 45850 45850 0
160 20250224 155500 14917275400 45850 45850 45850 45850 0
161 20250224 155400 14917275400 45850 45850 45850 45850 0
162 20250224 155300 14917275400 45850 45850 45850 45850 0
163 20250224 155200 14917275400 45850 45850 45850 45850 0
164 20250224 155100 14917275400 45850 45850 45850 45850 0
165 20250224 155000 14917275400 45850 45850 45850 45850 0
166 20250224 154900 14917275400 45850 45850 45850 45850 0
167 20250224 154800 14917275400 45850 45850 45850 45850 0
168 20250224 154700 14917275400 45850 45850 45850 45850 0
169 20250224 154600 14917275400 45850 45850 45850 45850 0
170 20250224 154500 14917275400 45850 45850 45850 45850 0
171 20250224 154400 14917275400 45850 45850 45850 45850 0
172 20250224 154300 14917275400 45850 45850 45850 45850 0
173 20250224 154200 14917275400 45850 45850 45850 45850 0
174 20250224 154100 14917275400 45850 45850 45850 45850 0
175 20250224 154000 14917275400 45850 45850 45850 45850 0
176 20250224 153900 14917275400 45850 45850 45850 45850 0
177 20250224 153800 14917275400 45850 45850 45850 45850 0
178 20250224 153700 14917275400 45850 45850 45850 45850 0
179 20250224 153600 14917275400 45850 45850 45850 45850 0
180 20250224 153500 14917275400 45850 45850 45850 45850 0
181 20250224 153400 14917275400 45850 45850 45850 45850 0
182 20250224 153300 14917275400 45850 45850 45850 45850 6111
183 20250224 153200 14917275400 45850 45850 45850 45850 0
184 20250224 153100 14917275400 45850 45850 45850 45850 0
185 20250224 153000 14917275400 45850 45850 45850 45850 6111
186 20250224 152900 14637086050 45750 45750 45750 45750 0
187 20250224 152800 14637086050 45750 45750 45750 45750 0
188 20250224 152700 14637086050 45750 45750 45750 45750 0
189 20250224 152600 14637086050 45750 45750 45750 45750 0
190 20250224 152500 14637086050 45750 45750 45750 45750 0
191 20250224 152400 14637086050 45750 45750 45750 45750 0
192 20250224 152300 14637086050 45750 45750 45750 45750 0
193 20250224 152200 14637086050 45750 45750 45750 45750 0
194 20250224 152100 14637086050 45750 45750 45750 45750 0
195 20250224 152000 14637086050 45750 45750 45750 45750 0
196 20250224 151900 14637086050 45750 45700 45750 45700 1145
197 20250224 151800 14584729300 45700 45700 45750 45700 1137
198 20250224 151700 14532735100 45750 45750 45750 45700 895
199 20250224 151600 14491798600 45700 45700 45750 45700 336
200 20250224 151500 14476441100 45700 45700 45750 45650 399
201 20250224 151400 14458214000 45650 45650 45750 45650 657
202 20250224 151300 14428201100 45650 45650 45700 45650 607
203 20250224 151200 14400480350 45650 45600 45700 45600 921
204 20250224 151100 14358403500 45650 45700 45700 45600 726
205 20250224 151000 14325250250 45650 45650 45700 45650 482
206 20250224 150900 14303240000 45700 45600 45700 45600 477
207 20250224 150800 14281466300 45600 45650 45700 45600 610
208 20250224 150700 14253632150 45650 45650 45700 45650 145
209 20250224 150600 14247012450 45650 45650 45750 45650 437
210 20250224 150500 14227050200 45700 45650 45750 45650 769
211 20250224 150400 14191917750 45700 45700 45750 45650 180
212 20250224 150300 14183697400 45650 45700 45800 45650 765
213 20250224 150200 14148726200 45700 45750 45750 45700 325
214 20250224 150100 14133861600 45700 45750 45750 45700 44
215 20250224 150000 14131849400 45700 45750 45800 45700 600
216 20250224 145900 14104401950 45750 45750 45750 45700 368
217 20250224 145800 14087568700 45700 45750 45750 45700 438
218 20250224 145700 14067545050 45750 45700 45800 45700 473
219 20250224 145600 14045911950 45750 45750 45750 45700 349
220 20250224 145500 14029950650 45700 45700 45750 45700 358
221 20250224 145400 14013579750 45700 45800 45800 45650 157
222 20250224 145300 14006405650 45800 45750 45800 45700 625
223 20250224 145200 13977791750 45800 45750 45800 45750 310
224 20250224 145100 13963601550 45750 45800 45800 45700 205
225 20250224 145000 13954232450 45700 45750 45800 45700 930
226 20250224 144900 13911705100 45700 45750 45800 45700 253
227 20250224 144800 13900130150 45750 45800 45800 45700 824
228 20250224 144700 13862446400 45750 45750 45800 45700 632
229 20250224 144600 13833527250 45750 45750 45750 45700 101
230 20250224 144500 13828909200 45700 45600 45750 45600 458
231 20250224 144400 13807998250 45600 45550 45650 45550 747
232 20250224 144300 13773931800 45550 45600 45650 45550 1165
233 20250224 144200 13720846950 45650 45650 45650 45600 507
234 20250224 144100 13697707100 45650 45650 45650 45600 608
235 20250224 144000 13669962000 45650 45650 45650 45600 217
236 20250224 143900 13660063100 45650 45600 45650 45550 372
237 20250224 143800 13643105650 45550 45600 45600 45550 501
238 20250224 143700 13620264200 45600 45550 45600 45550 224
239 20250224 143600 13610059500 45550 45650 45650 45550 1017
240 20250224 143500 13563704750 45650 45600 45650 45600 441
241 20250224 143400 13543593650 45600 45550 45600 45550 229
242 20250224 143300 13533156300 45600 45600 45650 45550 717
243 20250224 143200 13500438250 45550 45550 45600 45550 793
244 20250224 143100 13464302900 45550 45550 45550 45450 325
245 20250224 143000 13449519950 45450 45600 45600 45450 2991
246 20250224 142900 13313424700 45600 45500 45600 45500 766
247 20250224 142800 13278521450 45500 45600 45600 45450 2729
248 20250224 142700 13154254350 45600 45750 45750 45600 1288
249 20250224 142600 13095437400 45750 45800 45850 45750 926
250 20250224 142500 13053037150 45800 45800 45850 45800 263
251 20250224 142400 13040984950 45850 45800 45850 45800 463
252 20250224 142300 13019761850 45850 45800 45850 45800 613
253 20250224 142200 12991666700 45850 45850 45850 45800 340
254 20250224 142100 12976087350 45800 45750 45850 45750 469
255 20250224 142000 12954610550 45800 45800 45850 45750 797
256 20250224 141900 12918094850 45800 45850 45900 45800 332
257 20250224 141800 12902882250 45850 45850 45850 45800 368
258 20250224 141700 12886011850 45850 45850 45950 45850 425
259 20250224 141600 12866508500 45850 45850 45900 45850 265
260 20250224 141500 12854355400 45850 45900 45950 45850 522
261 20250224 141400 12830398950 45850 45900 45900 45850 486
262 20250224 141300 12808096850 45900 45900 45900 45850 377
263 20250224 141200 12790801600 45900 45850 45900 45800 295
264 20250224 141100 12777281950 45850 45900 45900 45850 1047
265 20250224 141000 12729263050 45900 45900 45900 45850 214
266 20250224 140900 12719447350 45900 45900 45950 45900 555
267 20250224 140800 12693972800 46000 45950 46000 45900 890
268 20250224 140700 12653087000 45950 45950 46000 45900 795
269 20250224 140600 12616555500 45900 45900 45950 45900 565
270 20250224 140500 12590603550 45950 45900 45950 45900 421
271 20250224 140400 12571266400 45900 45850 45950 45850 274
272 20250224 140300 12558692600 45900 45900 45900 45850 530
273 20250224 140200 12534371250 45900 45900 45900 45850 586
274 20250224 140100 12507480450 45850 45850 45900 45850 252
275 20250224 140000 12495920700 45900 45900 45900 45850 570
276 20250224 135900 12469765150 45900 45800 45900 45800 366
277 20250224 135800 12452983500 45800 45900 45900 45700 824
278 20250224 135700 12415251500 45900 45900 45900 45850 758
279 20250224 135600 12380483750 45850 45900 45950 45850 618
280 20250224 135500 12352123550 45850 45850 45900 45850 223
281 20250224 135400 12341892550 45850 45850 45900 45850 236
282 20250224 135300 12331071600 45850 45850 45900 45850 382
283 20250224 135200 12313542050 45850 45900 45900 45800 639
284 20250224 135100 12284246700 45900 45900 45950 45850 770
285 20250224 135000 12248903650 45850 45900 45900 45850 515
286 20250224 134900 12225272400 45850 45900 45900 45850 505
287 20250224 134800 12202104450 45850 45900 45900 45850 725
288 20250224 134700 12168857550 45900 45850 45900 45850 1088
289 20250224 134600 12118940200 45900 45900 45900 45850 255
290 20250224 134500 12107241950 45850 45850 45900 45850 431
291 20250224 134400 12087463950 45850 45850 45900 45850 732
292 20250224 134300 12053878500 45850 45850 45900 45850 414
293 20250224 134200 12034879850 45850 45850 45900 45850 400
294 20250224 134100 12016526800 45850 45800 45850 45800 504
295 20250224 134000 11993421050 45800 45850 45900 45800 953
296 20250224 133900 11949739000 45850 45800 45850 45800 114
297 20250224 133800 11944516100 45800 45850 45850 45800 704
298 20250224 133700 11912242850 45800 45850 45850 45800 609
299 20250224 133600 11884323650 45850 45800 45850 45800 288
300 20250224 133500 11871129900 45800 45800 45850 45800 601
301 20250224 133400 11843580300 45800 45850 45850 45800 528
302 20250224 133300 11819376500 45800 45750 45800 45750 380
303 20250224 133200 11801979000 45750 45800 45800 45750 1132
304 20250224 133100 11750138600 45800 45800 45800 45750 401
305 20250224 133000 11731776800 45750 45750 45800 45750 293
306 20250224 132900 11718363650 45800 45700 45800 45700 2743
307 20250224 132800 11592876400 45700 45650 45700 45650 811
308 20250224 132700 11555828700 45650 45700 45700 45650 614
309 20250224 132600 11527774850 45700 45700 45700 45650 441
310 20250224 132500 11507624750 45700 45650 45700 45650 522
311 20250224 132400 11483773600 45650 45700 45700 45650 255
312 20250224 132300 11472124150 45650 45650 45650 45600 231
313 20250224 132200 11461583900 45600 45650 45700 45550 1375
314 20250224 132100 11398776700 45700 45450 45700 45450 4910
315 20250224 132000 11175136150 45500 45450 45500 45450 536
316 20250224 131900 11150750850 45450 45500 45500 45450 461
317 20250224 131800 11129780250 45500 45450 45500 45450 85
318 20250224 131700 11125916800 45500 45500 45550 45450 328
319 20250224 131600 11110980300 45500 45550 45550 45500 479
320 20250224 131500 11089171000 45550 45550 45550 45550 100
321 20250224 131400 11084616000 45550 45500 45550 45500 1068
322 20250224 131300 11035983250 45500 45450 45500 45450 241
323 20250224 131200 11025029050 45400 45400 45450 45400 71
324 20250224 131100 11021805450 45350 45450 45450 45350 292
325 20250224 131000 11008535550 45350 45450 45450 45350 368
326 20250224 130900 10991818750 45450 45400 45450 45400 221
327 20250224 130800 10981778650 45400 45450 45450 45400 736
328 20250224 130700 10948357250 45400 45400 45450 45350 265
329 20250224 130600 10936326200 45400 45400 45400 45350 166
330 20250224 130500 10928793100 45400 45400 45400 45350 313
331 20250224 130400 10914586300 45350 45400 45400 45350 507
332 20250224 130300 10891581900 45350 45350 45400 45350 171
333 20250224 130200 10883826700 45350 45350 45400 45350 366
334 20250224 130100 10867216850 45400 45350 45400 45350 427
335 20250224 130000 10847839700 45400 45350 45400 45350 154
336 20250224 125900 10840855300 45350 45400 45400 45350 358
337 20250224 125800 10824608000 45350 45350 45400 45350 409
338 20250224 125700 10806045200 45350 45350 45400 45350 255
339 20250224 125600 10794479550 45350 45350 45400 45350 369
340 20250224 125500 10777733700 45400 45350 45400 45300 607
341 20250224 125400 10750206100 45350 45400 45400 45350 252
342 20250224 125300 10738777500 45400 45400 45400 45350 419
343 20250224 125200 10719760250 45400 45400 45400 45350 579
344 20250224 125100 10693478200 45350 45350 45350 45350 167
345 20250224 125000 10685904750 45400 45450 45450 45350 719
346 20250224 124900 10653263900 45500 45550 45550 45400 384
347 20250224 124800 10635780900 45400 45600 45600 45400 406
348 20250224 124700 10617320550 45500 45550 45550 45500 433
349 20250224 124600 10597607050 45500 45550 45550 45500 366
350 20250224 124500 10580938200 45500 45500 45500 45500 212
351 20250224 124400 10571292200 45450 45450 45500 45400 160
352 20250224 124300 10564024900 45450 45500 45550 45450 383
353 20250224 124200 10546586450 45500 45500 45550 45500 657
354 20250224 124100 10516667550 45500 45450 45500 45450 282
355 20250224 124000 10503839300 45450 45450 45550 45450 1545
356 20250224 123900 10433578050 45450 45600 45600 45450 104
357 20250224 123800 10428850650 45600 45450 45600 45450 406
358 20250224 123700 10410371100 45450 45450 45550 45450 469
359 20250224 123600 10389021250 45400 45450 45450 45400 245
360 20250224 123500 10377896350 45450 45500 45500 45450 427
361 20250224 123400 10358473500 45550 45450 45550 45450 415
362 20250224 123300 10339593150 45450 45450 45500 45450 112
363 20250224 123200 10334502400 45500 45400 45500 45400 233
364 20250224 123100 10323917400 45400 45400 45500 45400 421
365 20250224 123000 10304786250 45400 45400 45450 45400 143
366 20250224 122900 10298293350 45400 45350 45400 45350 252
367 20250224 122800 10286855700 45400 45450 45450 45350 399
368 20250224 122700 10268727100 45400 45400 45450 45400 104
369 20250224 122600 10264005050 45400 45400 45450 45400 399
370 20250224 122500 10245887100 45400 45400 45500 45400 886
371 20250224 122400 10205661900 45450 45450 45450 45400 220
372 20250224 122300 10195664200 45450 45450 45450 45400 464
373 20250224 122200 10174579250 45500 45400 45500 45400 226
374 20250224 122100 10164312400 45450 45400 45450 45400 344
375 20250224 122000 10148685250 45450 45450 45450 45400 499
376 20250224 121900 10126013000 45450 45450 45450 45400 241
377 20250224 121800 10115061900 45500 45450 45500 45450 173
378 20250224 121700 10107197950 45450 45550 45550 45450 330
379 20250224 121600 10092177350 45550 45450 45550 45400 207
380 20250224 121500 10082766650 45550 45600 45600 45450 133
381 20250224 121400 10076712450 45600 45500 45600 45500 432
382 20250224 121300 10057026150 45550 45500 45550 45500 420
383 20250224 121200 10037904150 45550 45500 45550 45500 75
384 20250224 121100 10034491550 45500 45500 45500 45450 657
385 20250224 121000 10004620550 45500 45450 45500 45400 288
386 20250224 120900 9991531850 45450 45450 45500 45400 774
387 20250224 120800 9956351200 45500 45500 45550 45400 1477
388 20250224 120700 9889195750 45500 45600 45600 45500 448
389 20250224 120600 9868790150 45600 45600 45600 45550 279
390 20250224 120500 9856073600 45600 45550 45600 45550 386
391 20250224 120400 9838474450 45550 45550 45550 45500 408
392 20250224 120300 9819895150 45500 45550 45600 45500 127
393 20250224 120200 9814111050 45600 45550 45600 45500 299
394 20250224 120100 9800480100 45550 45600 45600 45450 619
395 20250224 120000 9772274750 45600 45550 45600 45550 172
396 20250224 115900 9764439700 45500 45550 45600 45500 172
397 20250224 115800 9756609900 45600 45550 45650 45500 403
398 20250224 115700 9738240750 45600 45550 45600 45550 386
399 20250224 115600 9720644050 45500 45600 45600 45500 152
400 20250224 115500 9713725600 45650 45600 45650 45500 576
401 20250224 115400 9687456800 45600 45550 45600 45550 162
402 20250224 115300 9680076750 45550 45600 45650 45500 217
403 20250224 115200 9670188150 45650 45550 45650 45550 513
404 20250224 115100 9646804300 45600 45600 45650 45550 392
405 20250224 115000 9628927900 45550 45600 45600 45550 140
406 20250224 114900 9622550000 45550 45500 45600 45500 408
407 20250224 114800 9603968800 45500 45550 45600 45500 594
408 20250224 114700 9576900850 45600 45600 45650 45500 352
409 20250224 114600 9560857550 45650 45500 45650 45500 357
410 20250224 114500 9544584500 45500 45500 45550 45500 323
411 20250224 114400 9529886200 45450 45500 45550 45450 331
412 20250224 114300 9514827350 45500 45550 45600 45450 506
413 20250224 114200 9491783150 45500 45550 45600 45450 566
414 20250224 114100 9466014300 45550 45500 45550 45500 36
415 20250224 114000 9464375200 45500 45500 45550 45500 533
416 20250224 113900 9440109100 45500 45550 45550 45500 396
417 20250224 113800 9422079150 45550 45550 45550 45500 433
418 20250224 113700 9402363200 45550 45550 45600 45550 519
419 20250224 113600 9378702700 45600 45700 45750 45600 770
420 20250224 113500 9343550400 45650 45700 45700 45650 206
421 20250224 113400 9334140200 45700 45650 45700 45650 548
422 20250224 113300 9309103950 45650 45650 45700 45650 382
423 20250224 113200 9291652300 45650 45650 45700 45650 247
424 20250224 113100 9280373150 45650 45650 45700 45600 994
425 20250224 113000 9235010400 45600 45600 45650 45600 837
426 20250224 112900 9196828200 45650 45700 45700 45650 835
427 20250224 112800 9158697550 45700 45700 45750 45600 1522
428 20250224 112700 9089156500 45700 45750 45750 45700 520
429 20250224 112600 9065373100 45700 45700 45750 45700 270
430 20250224 112500 9053028800 45750 45700 45750 45650 365
431 20250224 112400 9036353500 45700 45650 45750 45650 1232
432 20250224 112300 8980048550 45700 45650 45700 45650 485
433 20250224 112200 8957895850 45650 45650 45700 45650 403
434 20250224 112100 8939486750 45650 45650 45700 45650 1174
435 20250224 112000 8885854050 45650 45700 45700 45600 178
436 20250224 111900 8877729500 45700 45650 45700 45650 600
437 20250224 111800 8850325350 45650 45700 45700 45650 707
438 20250224 111700 8818029400 45650 45600 45700 45600 1375
439 20250224 111600 8755263750 45600 45600 45600 45550 374
440 20250224 111500 8738215850 45600 45500 45600 45500 1181
441 20250224 111400 8684404450 45500 45500 45500 45450 193
442 20250224 111300 8675628700 45500 45400 45500 45400 380
443 20250224 111200 8658370250 45400 45450 45500 45400 434
444 20250224 111100 8638636500 45400 45450 45450 45400 153
445 20250224 111000 8631689300 45450 45450 45500 45450 615
446 20250224 110900 8603730350 45450 45500 45500 45450 472
447 20250224 110800 8582265100 45500 45500 45500 45450 301
448 20250224 110700 8568577450 45450 45500 45500 45450 384
449 20250224 110600 8551109200 45300 45350 45450 45150 2291
450 20250224 110500 8447228900 45400 45350 45400 45350 189
451 20250224 110400 8438657100 45350 45350 45400 45350 436
452 20250224 110300 8418867800 45350 45300 45400 45250 430
453 20250224 110200 8399389250 45350 45350 45400 45350 371
454 20250224 110100 8382563950 45350 45350 45400 45350 589
455 20250224 110000 8355837100 45400 45400 45400 45400 262
456 20250224 105900 8343942300 45350 45400 45400 45350 296
457 20250224 105800 8330513800 45350 45350 45400 45300 346
458 20250224 105700 8314823050 45350 45350 45400 45350 269
459 20250224 105600 8302623050 45350 45350 45350 45200 372
460 20250224 105500 8285769100 45400 45300 45400 45300 449
461 20250224 105400 8265423300 45350 45300 45350 45300 126
462 20250224 105300 8259711700 45250 45350 45350 45250 456
463 20250224 105200 8239062000 45300 45300 45350 45250 443
464 20250224 105100 8218994000 45300 45350 45350 45150 285
465 20250224 105000 8206092250 45350 45450 45500 45350 1591
466 20250224 104900 8133861750 45500 45400 45500 45400 558
467 20250224 104800 8108505250 45400 45350 45450 45350 234
468 20250224 104700 8097884600 45400 45350 45400 45350 515
469 20250224 104600 8074517150 45400 45350 45400 45300 771
470 20250224 104500 8039549700 45350 45300 45350 45300 666
471 20250224 104400 8009354950 45300 45350 45350 45300 306
472 20250224 104300 7995490650 45300 45250 45350 45200 868
473 20250224 104200 7956184600 45250 45200 45250 45150 594
474 20250224 104100 7929325500 45200 45150 45200 45150 293
475 20250224 104000 7916095350 45200 45100 45200 45050 585
476 20250224 103900 7889698800 45100 45050 45100 45050 803
477 20250224 103800 7853489150 45050 45050 45150 45000 339
478 20250224 103700 7838215150 45100 45100 45100 45050 390
479 20250224 103600 7820631700 45100 45050 45150 45050 988
480 20250224 103500 7776059050 45100 45050 45150 45050 510
481 20250224 103400 7753062400 45050 45100 45100 45050 583
482 20250224 103300 7726783350 45100 44900 45150 44900 3301
483 20250224 103200 7578103150 44900 45000 45000 44900 425
484 20250224 103100 7559008750 44950 44900 44950 44900 605
485 20250224 103000 7531820750 44850 44900 45000 44850 1259
486 20250224 102900 7475304000 44850 44900 44900 44800 1277
487 20250224 102800 7418062750 44900 44850 44900 44800 299
488 20250224 102700 7404649950 44850 44800 44850 44650 1364
489 20250224 102600 7343554000 44800 44900 44900 44800 1362
490 20250224 102500 7282483300 44900 44700 44900 44600 3687
491 20250224 102400 7117495600 44700 44550 44700 44500 1531
492 20250224 102300 7049259900 44550 44550 44600 44550 594
493 20250224 102200 7022797100 44550 44700 44700 44500 445
494 20250224 102100 7002962650 44650 44650 44700 44500 521
495 20250224 102000 6979714050 44650 44600 44650 44500 579
496 20250224 101900 6953905750 44550 44600 44600 44500 550
497 20250224 101800 6929420800 44600 44550 44600 44500 411
498 20250224 101700 6911115300 44550 44550 44600 44550 607
499 20250224 101600 6884064750 44550 44600 44600 44550 120
500 20250224 101500 6878718300 44600 44650 44650 44550 263
501 20250224 101400 6866990850 44700 44600 44700 44600 184
502 20250224 101300 6858775750 44600 44550 44650 44500 822
503 20250224 101200 6822127050 44550 44650 44650 44550 485
504 20250224 101100 6800495850 44650 44600 44700 44550 251
505 20250224 101000 6789296050 44600 44550 44650 44550 358
506 20250224 100900 6773330550 44550 44700 44700 44550 268
507 20250224 100800 6761372800 44700 44600 44700 44550 508
508 20250224 100700 6738708600 44600 44550 44700 44550 105
509 20250224 100600 6734027650 44550 44650 44700 44550 462
510 20250224 100500 6713427800 44700 44500 44750 44500 555
511 20250224 100400 6688620350 44650 44400 44650 44400 160
512 20250224 100300 6681503050 44400 44700 44700 44400 880
513 20250224 100200 6642268000 44750 44550 44750 44550 649
514 20250224 100100 6613275850 44500 44600 44650 44450 2048
515 20250224 100000 6522083100 44600 44600 44650 44600 353
516 20250224 095900 6506331300 44650 44700 44750 44650 1408
517 20250224 095800 6443403750 44650 44650 44700 44650 258
518 20250224 095700 6431883150 44650 44750 44750 44650 155
519 20250224 095600 6424954900 44750 44650 44750 44600 573
520 20250224 095500 6399364650 44600 44650 44650 44600 352
521 20250224 095400 6383657650 44600 44650 44650 44600 296
522 20250224 095300 6370447850 44650 44550 44800 44550 1355
523 20250224 095200 6309898300 44700 44450 44700 44400 2076
524 20250224 095100 6217527550 44450 44400 44500 44350 1935
525 20250224 095000 6131556300 44400 44400 44450 44300 2370
526 20250224 094900 6026480100 44400 44450 44500 44300 2405
527 20250224 094800 5919788350 44450 44500 44500 44450 362
528 20250224 094700 5903691400 44450 44450 44500 44300 2527
529 20250224 094600 5791512800 44450 44400 44450 44350 2594
530 20250224 094500 5676323400 44400 44350 44450 44350 1720
531 20250224 094400 5599960450 44400 44450 44500 44300 4893
532 20250224 094300 5383075700 44450 44400 44500 44300 6217
533 20250224 094200 5107230350 44400 44400 44400 44350 1853
534 20250224 094100 5025007500 44350 44450 44500 44350 5200
535 20250224 094000 4794073100 44450 44700 44750 44450 5334
536 20250224 093900 4556430250 44650 44800 44800 44650 1512
537 20250224 093800 4488883200 44700 44750 44800 44700 2382
538 20250224 093700 4382331600 44750 44800 44850 44750 553
539 20250224 093600 4357559600 44850 44900 44900 44800 392
540 20250224 093500 4339978550 44900 44900 44900 44850 108
541 20250224 093400 4335131000 44900 44950 44950 44900 656
542 20250224 093300 4305671900 44950 44900 45000 44900 67
543 20250224 093200 4302660800 44950 44950 45000 44850 1502
544 20250224 093100 4235199050 44900 44900 44950 44900 783
545 20250224 093000 4200030600 44850 44800 44850 44700 6215
546 20250224 092900 3921959550 44700 44750 44800 44700 820
547 20250224 092800 3885254700 44750 44800 44800 44750 326
548 20250224 092700 3870659000 44800 44850 44850 44750 488
549 20250224 092600 3848805200 44800 44850 44850 44750 1387
550 20250224 092500 3786656850 44800 44900 44900 44800 1442
551 20250224 092400 3721987150 44900 44900 44950 44850 710
552 20250224 092300 3690117350 44950 45000 45000 44900 137
553 20250224 092200 3683959400 45000 44900 45100 44900 1296
554 20250224 092100 3625656700 44900 44750 44900 44600 3401
555 20250224 092000 3473489900 44750 44750 44800 44750 693
556 20250224 091900 3442474600 44800 44750 44800 44700 413
557 20250224 091800 3423993000 44750 44800 44850 44750 1167
558 20250224 091700 3371726050 44800 44550 44800 44500 1216
559 20250224 091600 3317430400 44550 44750 44800 44350 10575
560 20250224 091500 2846230000 44750 44800 44800 44750 1046
561 20250224 091400 2799381450 44800 44850 44850 44700 3970
562 20250224 091300 2621613950 44850 44750 44900 44750 2326
563 20250224 091200 2517374150 44800 44950 44950 44750 1283
564 20250224 091100 2459871850 44900 44750 44900 44750 3810
565 20250224 091000 2289194950 44750 44800 44850 44750 3844
566 20250224 090900 2117034850 44800 44900 44950 44800 4248
567 20250224 090800 1926438400 44900 45050 45050 44850 3795
568 20250224 090700 1755846250 45000 45200 45250 45000 11339
569 20250224 090600 1244219650 45250 45600 45750 45150 8193
570 20250224 090500 872490800 45650 45700 45800 45600 1641
571 20250224 090400 797463050 45500 45550 45750 45500 4721
572 20250224 090300 582493700 45550 45550 45650 45500 1242
573 20250224 090200 525920500 45550 45550 45650 45500 2446
574 20250224 090100 414545200 45550 45650 45900 45500 3528
575 20250224 090000 253811650 45650 45700 45900 45600 5539

1
000990/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250220,162658,44398588,7433470600,2029015471600,0.37
20250219,158521,44398588,7038332400,1971297307200,0.36
20250218,169367,44398588,7697730150,2017915824600,0.38
20250217,139660,44398588,6186938000,1966857448400,0.31
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250220 162658 44398588 7433470600 2029015471600 0.37
3 20250219 158521 44398588 7038332400 1971297307200 0.36
4 20250218 169367 44398588 7697730150 2017915824600 0.38
5 20250217 139660 44398588 6186938000 1966857448400 0.31