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
001060/min/candle-20250224.csv Normal file
View File

@@ -0,0 +1,575 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,183300,1491731050,22800,22800,22800,22800,5119
20250224,183200,1491731050,22800,22800,22800,22800,0
20250224,183100,1491731050,22800,22800,22800,22800,0
20250224,183000,1491731050,22800,22800,22800,22800,0
20250224,182900,1491731050,22800,22800,22800,22800,0
20250224,182800,1491731050,22800,22800,22800,22800,0
20250224,182700,1491731050,22800,22800,22800,22800,0
20250224,182600,1491731050,22800,22800,22800,22800,0
20250224,182500,1491731050,22800,22800,22800,22800,0
20250224,182400,1491731050,22800,22800,22800,22800,0
20250224,182300,1491731050,22800,22800,22800,22800,0
20250224,182200,1491731050,22800,22800,22800,22800,0
20250224,182100,1491731050,22800,22800,22800,22800,0
20250224,182000,1491731050,22800,22800,22800,22800,0
20250224,181900,1491731050,22800,22800,22800,22800,0
20250224,181800,1491731050,22800,22800,22800,22800,0
20250224,181700,1491731050,22800,22800,22800,22800,0
20250224,181600,1491731050,22800,22800,22800,22800,0
20250224,181500,1491731050,22800,22800,22800,22800,0
20250224,181400,1491731050,22800,22800,22800,22800,0
20250224,181300,1491731050,22800,22800,22800,22800,0
20250224,181200,1491731050,22800,22800,22800,22800,0
20250224,181100,1491731050,22800,22800,22800,22800,0
20250224,181000,1491731050,22800,22800,22800,22800,0
20250224,180900,1491731050,22800,22800,22800,22800,0
20250224,180800,1491731050,22800,22800,22800,22800,0
20250224,180700,1491731050,22800,22800,22800,22800,0
20250224,180600,1491731050,22800,22800,22800,22800,0
20250224,180500,1491731050,22800,22800,22800,22800,0
20250224,180400,1491731050,22800,22800,22800,22800,0
20250224,180300,1491731050,22800,22800,22800,22800,5119
20250224,180200,1491731050,22800,22800,22800,22800,0
20250224,180100,1491731050,22800,22800,22800,22800,0
20250224,180000,1491731050,22800,22800,22800,22800,0
20250224,175900,1491731050,22800,22800,22800,22800,0
20250224,175800,1491731050,22800,22800,22800,22800,0
20250224,175700,1491731050,22800,22800,22800,22800,0
20250224,175600,1491731050,22800,22800,22800,22800,0
20250224,175500,1491731050,22800,22800,22800,22800,0
20250224,175400,1491731050,22800,22800,22800,22800,0
20250224,175300,1491731050,22800,22800,22800,22800,0
20250224,175200,1491731050,22800,22800,22800,22800,0
20250224,175100,1491731050,22800,22800,22800,22800,0
20250224,175000,1491731050,22800,22800,22800,22800,0
20250224,174900,1491731050,22800,22800,22800,22800,0
20250224,174800,1491731050,22800,22800,22800,22800,0
20250224,174700,1491731050,22800,22800,22800,22800,0
20250224,174600,1491731050,22800,22800,22800,22800,0
20250224,174500,1491731050,22800,22800,22800,22800,0
20250224,174400,1491731050,22800,22800,22800,22800,0
20250224,174300,1491731050,22800,22800,22800,22800,0
20250224,174200,1491731050,22800,22800,22800,22800,0
20250224,174100,1491731050,22800,22800,22800,22800,0
20250224,174000,1491731050,22800,22800,22800,22800,0
20250224,173900,1491731050,22800,22800,22800,22800,0
20250224,173800,1491731050,22800,22800,22800,22800,0
20250224,173700,1491731050,22800,22800,22800,22800,0
20250224,173600,1491731050,22800,22800,22800,22800,0
20250224,173500,1491731050,22800,22800,22800,22800,0
20250224,173400,1491731050,22800,22800,22800,22800,0
20250224,173300,1491731050,22800,22800,22800,22800,5119
20250224,173200,1491731050,22800,22800,22800,22800,0
20250224,173100,1491731050,22800,22800,22800,22800,0
20250224,173000,1491731050,22800,22800,22800,22800,0
20250224,172900,1491731050,22800,22800,22800,22800,0
20250224,172800,1491731050,22800,22800,22800,22800,0
20250224,172700,1491731050,22800,22800,22800,22800,0
20250224,172600,1491731050,22800,22800,22800,22800,0
20250224,172500,1491731050,22800,22800,22800,22800,0
20250224,172400,1491731050,22800,22800,22800,22800,0
20250224,172300,1491731050,22800,22800,22800,22800,0
20250224,172200,1491731050,22800,22800,22800,22800,0
20250224,172100,1491731050,22800,22800,22800,22800,0
20250224,172000,1491731050,22800,22800,22800,22800,0
20250224,171900,1491731050,22800,22800,22800,22800,0
20250224,171800,1491731050,22800,22800,22800,22800,0
20250224,171700,1491731050,22800,22800,22800,22800,0
20250224,171600,1491731050,22800,22800,22800,22800,0
20250224,171500,1491731050,22800,22800,22800,22800,0
20250224,171400,1491731050,22800,22800,22800,22800,0
20250224,171300,1491731050,22800,22800,22800,22800,0
20250224,171200,1491731050,22800,22800,22800,22800,0
20250224,171100,1491731050,22800,22800,22800,22800,0
20250224,171000,1491731050,22800,22800,22800,22800,0
20250224,170900,1491731050,22800,22800,22800,22800,0
20250224,170800,1491731050,22800,22800,22800,22800,0
20250224,170700,1491731050,22800,22800,22800,22800,0
20250224,170600,1491731050,22800,22800,22800,22800,0
20250224,170500,1491731050,22800,22800,22800,22800,0
20250224,170400,1491731050,22800,22800,22800,22800,0
20250224,170300,1491731050,22800,22800,22800,22800,5119
20250224,170200,1491731050,22800,22800,22800,22800,0
20250224,170100,1491731050,22800,22800,22800,22800,0
20250224,170000,1491731050,22800,22800,22800,22800,0
20250224,165900,1491731050,22800,22800,22800,22800,0
20250224,165800,1491731050,22800,22800,22800,22800,0
20250224,165700,1491731050,22800,22800,22800,22800,0
20250224,165600,1491731050,22800,22800,22800,22800,0
20250224,165500,1491731050,22800,22800,22800,22800,0
20250224,165400,1491731050,22800,22800,22800,22800,0
20250224,165300,1491731050,22800,22800,22800,22800,0
20250224,165200,1491731050,22800,22800,22800,22800,0
20250224,165100,1491731050,22800,22800,22800,22800,0
20250224,165000,1491731050,22800,22800,22800,22800,0
20250224,164900,1491731050,22800,22800,22800,22800,0
20250224,164800,1491731050,22800,22800,22800,22800,0
20250224,164700,1491731050,22800,22800,22800,22800,0
20250224,164600,1491731050,22800,22800,22800,22800,0
20250224,164500,1491731050,22800,22800,22800,22800,0
20250224,164400,1491731050,22800,22800,22800,22800,0
20250224,164300,1491731050,22800,22800,22800,22800,0
20250224,164200,1491731050,22800,22800,22800,22800,0
20250224,164100,1491731050,22800,22800,22800,22800,0
20250224,164000,1491731050,22800,22800,22800,22800,0
20250224,163900,1491731050,22800,22800,22800,22800,0
20250224,163800,1491731050,22800,22800,22800,22800,0
20250224,163700,1491731050,22800,22800,22800,22800,0
20250224,163600,1491731050,22800,22800,22800,22800,0
20250224,163500,1491731050,22800,22800,22800,22800,0
20250224,163400,1491731050,22800,22800,22800,22800,0
20250224,163300,1491731050,22800,22800,22800,22800,5119
20250224,163200,1491731050,22800,22800,22800,22800,0
20250224,163100,1491731050,22800,22800,22800,22800,0
20250224,163000,1491731050,22800,22800,22800,22800,0
20250224,162900,1491731050,22800,22800,22800,22800,0
20250224,162800,1491731050,22800,22800,22800,22800,0
20250224,162700,1491731050,22800,22800,22800,22800,0
20250224,162600,1491731050,22800,22800,22800,22800,0
20250224,162500,1491731050,22800,22800,22800,22800,0
20250224,162400,1491731050,22800,22800,22800,22800,0
20250224,162300,1491731050,22800,22800,22800,22800,0
20250224,162200,1491731050,22800,22800,22800,22800,0
20250224,162100,1491731050,22800,22800,22800,22800,0
20250224,162000,1491731050,22800,22800,22800,22800,0
20250224,161900,1491731050,22800,22800,22800,22800,0
20250224,161800,1491731050,22800,22800,22800,22800,0
20250224,161700,1491731050,22800,22800,22800,22800,0
20250224,161600,1491731050,22800,22800,22800,22800,0
20250224,161500,1491731050,22800,22800,22800,22800,0
20250224,161400,1491731050,22800,22800,22800,22800,0
20250224,161300,1491731050,22800,22800,22800,22800,0
20250224,161200,1491731050,22800,22800,22800,22800,0
20250224,161100,1491731050,22800,22800,22800,22800,0
20250224,161000,1491731050,22800,22800,22800,22800,0
20250224,160900,1491731050,22800,22800,22800,22800,0
20250224,160800,1491731050,22800,22800,22800,22800,0
20250224,160700,1491731050,22800,22800,22800,22800,0
20250224,160600,1491731050,22800,22800,22800,22800,0
20250224,160500,1491731050,22800,22800,22800,22800,0
20250224,160400,1491731050,22800,22800,22800,22800,0
20250224,160300,1491731050,22800,22800,22800,22800,5119
20250224,160200,1491731050,22800,22800,22800,22800,0
20250224,160100,1491731050,22800,22800,22800,22800,0
20250224,160000,1491731050,22800,22800,22800,22800,0
20250224,155900,1491731050,22800,22800,22800,22800,0
20250224,155800,1491731050,22800,22800,22800,22800,0
20250224,155700,1491731050,22800,22800,22800,22800,0
20250224,155600,1491731050,22800,22800,22800,22800,0
20250224,155500,1491731050,22800,22800,22800,22800,0
20250224,155400,1491731050,22800,22800,22800,22800,0
20250224,155300,1491731050,22800,22800,22800,22800,0
20250224,155200,1491731050,22800,22800,22800,22800,0
20250224,155100,1491731050,22800,22800,22800,22800,0
20250224,155000,1491731050,22800,22800,22800,22800,0
20250224,154900,1491731050,22800,22800,22800,22800,0
20250224,154800,1491731050,22800,22800,22800,22800,0
20250224,154700,1491731050,22800,22800,22800,22800,0
20250224,154600,1491731050,22800,22800,22800,22800,0
20250224,154500,1491731050,22800,22800,22800,22800,0
20250224,154400,1491731050,22800,22800,22800,22800,0
20250224,154300,1491731050,22800,22800,22800,22800,0
20250224,154200,1491731050,22800,22800,22800,22800,0
20250224,154100,1491731050,22800,22800,22800,22800,0
20250224,154000,1491731050,22800,22800,22800,22800,0
20250224,153900,1491731050,22800,22800,22800,22800,0
20250224,153800,1491731050,22800,22800,22800,22800,0
20250224,153700,1491731050,22800,22800,22800,22800,0
20250224,153600,1491731050,22800,22800,22800,22800,0
20250224,153500,1491731050,22800,22800,22800,22800,0
20250224,153400,1491731050,22800,22800,22800,22800,0
20250224,153300,1491731050,22800,22800,22800,22800,5119
20250224,153200,1491731050,22800,22800,22800,22800,0
20250224,153100,1491731050,22800,22800,22800,22800,0
20250224,153000,1491731050,22800,22800,22800,22800,5119
20250224,152900,1375017850,22850,22850,22850,22850,0
20250224,152800,1375017850,22850,22850,22850,22850,0
20250224,152700,1375017850,22850,22850,22850,22850,0
20250224,152600,1375017850,22850,22850,22850,22850,0
20250224,152500,1375017850,22850,22850,22850,22850,0
20250224,152400,1375017850,22850,22850,22850,22850,0
20250224,152300,1375017850,22850,22850,22850,22850,0
20250224,152200,1375017850,22850,22850,22850,22850,0
20250224,152100,1375017850,22850,22850,22850,22850,0
20250224,152000,1375017850,22850,22850,22850,22850,0
20250224,151900,1375017850,22850,22850,22850,22800,682
20250224,151800,1359463900,22800,22850,22850,22800,332
20250224,151700,1351884000,22850,22850,22850,22800,727
20250224,151600,1335307300,22850,22800,22850,22800,444
20250224,151500,1325183950,22800,22850,22850,22800,87
20250224,151400,1323197250,22850,22850,22850,22850,3
20250224,151300,1323128700,22850,22800,22850,22800,35
20250224,151200,1322329900,22800,22850,22850,22800,84
20250224,151100,1320414400,22850,22850,22850,22850,559
20250224,151000,1307641250,22850,22850,22850,22850,146
20250224,150900,1304305150,22850,22850,22850,22850,15
20250224,150800,1303962400,22850,22850,22850,22850,5
20250224,150700,1303848150,22850,22850,22850,22850,473
20250224,150600,1293040100,22850,22850,22850,22850,52
20250224,150500,1291851900,22850,22850,22850,22850,4
20250224,150400,1291760500,22850,22850,22850,22850,213
20250224,150300,1286893450,22800,22850,22850,22800,15
20250224,150200,1286550950,22800,22800,22800,22800,6
20250224,150100,1286414150,22850,22850,22850,22850,5
20250224,150000,1286299900,22800,22800,22800,22800,1
20250224,145900,1286277100,22800,22850,22850,22800,6
20250224,145800,1286140050,22850,22850,22850,22850,6
20250224,145700,1286002950,22900,22850,22900,22850,137
20250224,145600,1282872200,22900,22900,22900,22900,1
20250224,145500,1282849300,22850,22850,22900,22850,12
20250224,145400,1282575050,22850,22850,22850,22800,337
20250224,145300,1274874650,22850,22900,22900,22850,434
20250224,145200,1264957600,22850,22850,22850,22850,1185
20250224,145100,1237880350,22850,22850,22850,22850,15
20250224,145000,1237537600,22800,22800,22800,22800,6
20250224,144900,1237400800,22800,22800,22800,22800,211
20250224,144800,1232590000,22800,22800,22800,22800,150
20250224,144700,1229170000,22850,22850,22850,22800,41
20250224,144600,1228233950,22850,22850,22850,22800,32
20250224,144500,1227502850,22850,22850,22850,22850,4
20250224,144400,1227411450,22850,22850,22850,22850,11
20250224,144300,1227160100,22800,22850,22850,22800,72
20250224,144200,1225515000,22800,22800,22850,22800,110
20250224,144100,1223005950,22850,22850,22850,22850,227
20250224,144000,1217819000,22800,22850,22850,22800,35
20250224,143900,1217019700,22800,22850,22850,22800,30
20250224,143800,1216335200,22850,22850,22850,22850,7
20250224,143700,1216175250,22800,22850,22850,22800,17
20250224,143600,1215787150,22850,22850,22850,22850,1
20250224,143500,1215764300,22850,22850,22850,22850,2
20250224,143400,1215718600,22800,22850,22850,22800,192
20250224,143300,1211337150,22800,22850,22850,22800,2
20250224,143200,1211291500,22800,22900,22900,22800,21
20250224,143100,1210812550,22900,22900,22900,22900,0
20250224,143000,1210812550,22900,22850,22900,22850,139
20250224,142900,1207636350,22900,22800,22900,22800,554
20250224,142800,1194983150,22800,22800,22800,22800,5
20250224,142700,1194869150,22850,22850,22850,22850,10
20250224,142600,1194640650,22850,22850,22850,22850,32
20250224,142500,1193909450,22850,22850,22850,22850,0
20250224,142400,1193909450,22850,22850,22850,22850,5
20250224,142300,1193795200,22850,22850,22900,22850,164
20250224,142200,1190047700,22850,22800,22850,22800,250
20250224,142100,1184335300,22800,22800,22800,22800,1
20250224,142000,1184312500,22800,22800,22800,22800,15
20250224,141900,1183970500,22850,22850,22850,22800,58
20250224,141800,1182647700,22850,22800,22850,22800,251
20250224,141700,1176922200,22800,22850,22850,22800,158
20250224,141600,1173316350,22850,22800,22850,22800,77
20250224,141500,1171558250,22800,22800,22800,22800,0
20250224,141400,1171558250,22800,22800,22800,22800,53
20250224,141300,1170349850,22850,22850,22850,22800,13
20250224,141200,1170052900,22850,22850,22850,22800,57
20250224,141100,1168751150,22850,22850,22850,22850,12
20250224,141000,1168476950,22850,22800,22850,22800,2
20250224,140900,1168431300,22800,22850,22850,22800,36
20250224,140800,1167609450,22800,22850,22850,22800,116
20250224,140700,1164959400,22850,22800,22850,22800,40
20250224,140600,1164046100,22850,22850,22850,22850,48
20250224,140500,1162949300,22850,22850,22850,22850,8
20250224,140400,1162766500,22850,22850,22850,22800,38
20250224,140300,1161898900,22850,22850,22900,22850,16
20250224,140200,1161533100,22850,22850,22850,22850,16
20250224,140100,1161167500,22850,22850,22850,22850,8
20250224,140000,1160984700,22850,22850,22850,22850,0
20250224,135900,1160984700,22850,22850,22850,22800,57
20250224,135800,1159683050,22850,22850,22850,22850,2
20250224,135700,1159637350,22850,22850,22850,22850,76
20250224,135600,1157900750,22850,22850,22850,22850,11
20250224,135500,1157649400,22850,22850,22850,22850,40
20250224,135400,1156735400,22850,22850,22900,22800,220
20250224,135300,1151711450,22850,22850,22850,22800,213
20250224,135200,1146850200,22850,22900,22900,22850,817
20250224,135100,1128179200,22850,22850,22850,22850,14
20250224,135000,1127859300,22850,22850,22850,22850,153
20250224,134900,1124363250,22900,22900,22900,22850,16
20250224,134800,1123997550,22900,22900,22900,22900,1
20250224,134700,1123974650,22850,22850,22850,22850,0
20250224,134600,1123974650,22850,22850,22850,22850,14
20250224,134500,1123654750,22900,22800,22900,22800,1389
20250224,134400,1091869300,22850,22850,22850,22800,23
20250224,134300,1091344450,22850,22800,22850,22800,33
20250224,134200,1090590800,22850,22800,22850,22800,16
20250224,134100,1090225500,22800,22800,22800,22800,15
20250224,134000,1089883500,22800,22800,22800,22800,17
20250224,133900,1089495900,22800,22850,22850,22800,54
20250224,133800,1088263500,22800,22800,22800,22800,0
20250224,133700,1088263500,22800,22800,22800,22800,3
20250224,133600,1088195100,22850,22850,22850,22800,22
20250224,133500,1087693100,22800,22800,22800,22800,0
20250224,133400,1087693100,22800,22800,22850,22800,20
20250224,133300,1087236900,22800,22800,22850,22800,195
20250224,133200,1082788250,22800,22800,22800,22800,5
20250224,133100,1082674250,22800,22850,22850,22800,23
20250224,133000,1082149400,22850,22850,22850,22850,3
20250224,132900,1082080850,22800,22800,22800,22800,0
20250224,132800,1082080850,22800,22800,22800,22800,14
20250224,132700,1081761650,22850,22850,22850,22800,382
20250224,132600,1073048450,22800,22800,22800,22800,30
20250224,132500,1072364450,22850,22850,22850,22850,2
20250224,132400,1072318750,22850,22800,22850,22800,35
20250224,132300,1071519250,22800,22850,22850,22800,50
20250224,132200,1070378000,22800,22800,22800,22800,4
20250224,132100,1070286800,22800,22800,22800,22800,14
20250224,132000,1069967600,22850,22850,22850,22850,8
20250224,131900,1069784800,22850,22850,22850,22800,21
20250224,131800,1069305700,22850,22850,22850,22800,52
20250224,131700,1068118200,22800,22800,22800,22800,0
20250224,131600,1068118200,22800,22800,22850,22800,405
20250224,131500,1058873300,22850,22850,22850,22800,82
20250224,131400,1056999650,22850,22850,22850,22800,26
20250224,131300,1056405650,22800,22800,22800,22800,15
20250224,131200,1056063650,22850,22850,22850,22850,13
20250224,131100,1055766600,22850,22900,22900,22850,1547
20250224,131000,1020417450,22850,22850,22850,22850,0
20250224,130900,1020417450,22850,22850,22850,22850,3
20250224,130800,1020348900,22850,22900,22900,22850,539
20250224,130700,1008032650,22900,22900,22900,22900,10
20250224,130600,1007803650,22900,22900,22900,22900,1
20250224,130500,1007780750,22900,22900,22900,22900,5
20250224,130400,1007666250,22900,22900,22900,22900,2
20250224,130300,1007620450,22900,22900,22900,22900,184
20250224,130200,1003406850,22900,22900,22900,22900,500
20250224,130100,991956850,22900,22900,22900,22900,77
20250224,130000,990193550,22900,22900,22900,22900,30
20250224,125900,989506550,22900,22900,22900,22900,653
20250224,125800,974552850,22850,22850,22850,22850,51
20250224,125700,973387500,22850,22850,22850,22850,1
20250224,125600,973364650,22850,22850,22850,22850,0
20250224,125500,973364650,22850,22900,22900,22850,39
20250224,125400,972472300,22850,22850,22850,22850,50
20250224,125300,971329800,22850,22850,22850,22850,23
20250224,125200,970804250,22900,22900,22900,22900,0
20250224,125100,970804250,22900,22900,22900,22900,0
20250224,125000,970804250,22900,22900,22900,22850,89
20250224,124900,968767150,22900,22850,22900,22850,12
20250224,124800,968492600,22900,22900,22900,22850,28
20250224,124700,967852100,22850,22850,22850,22850,1
20250224,124600,967829250,22900,22900,22900,22900,16
20250224,124500,967462850,22850,22850,22850,22850,16
20250224,124400,967097250,22850,22850,22850,22850,0
20250224,124300,967097250,22850,22850,22850,22850,5
20250224,124200,966983000,22850,22850,22850,22850,0
20250224,124100,966983000,22850,22850,22850,22850,0
20250224,124000,966983000,22850,22900,22900,22850,22
20250224,123900,966480100,22900,22900,22900,22900,131
20250224,123800,963480200,22900,22900,22900,22900,3
20250224,123700,963411500,22950,22950,22950,22950,50
20250224,123600,962264000,22900,22900,22900,22900,300
20250224,123500,955394000,22900,22900,22900,22850,120
20250224,123400,952647300,22900,22850,22900,22850,6
20250224,123300,952510150,22850,22850,22850,22850,0
20250224,123200,952510150,22850,22900,22900,22850,249
20250224,123100,946819100,22900,22850,22900,22850,3
20250224,123000,946750450,22900,22850,22900,22850,216
20250224,122900,941804950,22850,22850,22850,22850,150
20250224,122800,938377450,22850,22850,22850,22850,1
20250224,122700,938354600,22850,22850,22850,22850,14
20250224,122600,938034700,22900,22900,22900,22900,103
20250224,122500,935676000,22900,22850,22900,22850,140
20250224,122400,932470750,22850,22850,22850,22850,10
20250224,122300,932242250,22850,22850,22850,22850,7
20250224,122200,932082300,22850,22850,22850,22850,26
20250224,122100,931488200,22850,22850,22850,22850,16
20250224,122000,931122600,22850,22850,22900,22850,40
20250224,121900,930207450,22850,22850,22850,22850,0
20250224,121800,930207450,22850,22850,22850,22850,85
20250224,121700,928265200,22850,22900,22900,22850,58
20250224,121600,926937700,22900,22900,22900,22900,0
20250224,121500,926937700,22900,22850,22900,22850,83
20250224,121400,925040150,22850,22900,22900,22850,16
20250224,121300,924674450,22850,22850,22850,22850,5
20250224,121200,924560200,22850,22850,22850,22850,62
20250224,121100,923143500,22900,22900,22900,22900,165
20250224,121000,919365000,22850,22850,22850,22850,71
20250224,120900,917742650,22850,22850,22850,22850,15
20250224,120800,917399900,22850,22850,22850,22850,6
20250224,120700,917262800,22850,22850,22850,22850,90
20250224,120600,915206300,22850,22850,22850,22850,1
20250224,120500,915183450,22850,22850,22850,22850,230
20250224,120400,909927950,22850,22850,22850,22850,18
20250224,120300,909516650,22900,22900,22900,22900,200
20250224,120200,904936650,22850,22850,22850,22850,58
20250224,120100,903611350,22850,22850,22850,22850,91
20250224,120000,901532000,22850,22850,22850,22850,412
20250224,115900,892117800,22850,22850,22850,22800,44
20250224,115800,891113750,22850,22850,22850,22850,13
20250224,115700,890816700,22850,22800,22850,22800,533
20250224,115600,878661250,22850,22850,22850,22850,72
20250224,115500,877016050,22850,22800,22850,22800,18
20250224,115400,876604950,22800,22850,22850,22800,30
20250224,115300,875920150,22850,22850,22850,22850,2
20250224,115200,875874450,22800,22850,22850,22800,11
20250224,115100,875623150,22800,22850,22850,22800,51
20250224,115000,874459100,22800,22800,22850,22800,135
20250224,114900,871376600,22850,22850,22850,22800,70
20250224,114800,869780050,22850,22850,22850,22850,87
20250224,114700,867792100,22800,22800,22800,22800,18
20250224,114600,867381700,22800,22850,22850,22800,119
20250224,114500,864663250,22850,22850,22850,22800,1554
20250224,114400,829155550,22800,22800,22850,22800,32
20250224,114300,828425800,22850,22850,22850,22800,43
20250224,114200,827444900,22800,22850,22850,22800,17
20250224,114100,827056600,22800,22850,22850,22800,44
20250224,114000,826051900,22850,22850,22850,22850,1597
20250224,113900,789560450,22900,22850,22900,22850,25
20250224,113800,788988650,22850,22900,22900,22850,164
20250224,113700,785240650,22850,22900,22900,22850,197
20250224,113600,780736650,22850,22900,22900,22850,29
20250224,113500,780073250,22900,22900,22900,22900,9
20250224,113400,779867150,22850,22850,22850,22850,14
20250224,113300,779547250,22900,22900,22900,22900,25
20250224,113200,778974750,22900,22900,22900,22850,24
20250224,113100,778425600,22900,22850,22900,22850,32
20250224,113000,777693500,22900,22900,22900,22900,13
20250224,112900,777395800,22850,22850,22900,22850,19
20250224,112800,776961200,22850,22900,22900,22850,16
20250224,112700,776595550,22900,22900,22900,22900,95
20250224,112600,774420050,22850,22850,22900,22850,24
20250224,112500,773871300,22850,22900,22900,22850,13
20250224,112400,773573650,22900,22900,22900,22900,5
20250224,112300,773459150,22900,22900,22900,22850,715
20250224,112200,757086350,22850,22900,22900,22850,123
20250224,112100,754274900,22850,22900,22900,22850,67
20250224,112000,752743650,22900,22900,22900,22850,127
20250224,111900,749840350,22900,22900,22900,22900,21
20250224,111800,749359450,22900,22850,22900,22850,16
20250224,111700,748993800,22900,22900,22900,22900,12
20250224,111600,748719000,22900,22900,22900,22900,61
20250224,111500,747322100,22850,22850,22850,22850,2
20250224,111400,747276400,22850,22850,22850,22850,220
20250224,111300,742249400,22800,22850,22850,22800,442
20250224,111200,732169600,22850,22850,22850,22850,63
20250224,111100,730730050,22850,22850,22850,22800,46
20250224,111000,729680100,22850,22800,22850,22800,43
20250224,110900,728699150,22850,22850,22850,22850,11
20250224,110800,728447800,22800,22850,22850,22800,23
20250224,110700,727923350,22850,22850,22850,22850,70
20250224,110600,726323850,22850,22850,22850,22800,458
20250224,110500,715880350,22800,22850,22850,22800,30
20250224,110400,715195600,22850,22850,22850,22850,13
20250224,110300,714898550,22850,22800,22850,22800,1382
20250224,110200,683386450,22850,22850,22850,22850,0
20250224,110100,683386450,22850,22800,22850,22800,1020
20250224,110000,660127400,22850,22800,22850,22800,1150
20250224,105900,633896250,22850,22850,22850,22850,4
20250224,105800,633804850,22850,22850,22850,22800,2684
20250224,105700,572476150,22850,22900,22900,22850,208
20250224,105600,567722700,22900,22900,22900,22900,0
20250224,105500,567722700,22900,22900,22900,22850,2961
20250224,105400,499934500,22900,22900,22950,22900,59
20250224,105300,498582050,22900,22900,22950,22900,62
20250224,105200,497161550,22900,22900,22950,22900,18
20250224,105100,496749050,22950,22950,22950,22950,16
20250224,105000,496381850,22900,22950,22950,22900,33
20250224,104900,495625200,22950,22950,22950,22950,6
20250224,104800,495487500,22900,22900,22950,22900,94
20250224,104700,493334600,22950,22950,22950,22950,14
20250224,104600,493013300,22900,22900,22900,22900,0
20250224,104500,493013300,22900,22900,22950,22900,197
20250224,104400,488501600,22950,22950,22950,22950,16
20250224,104300,488134400,22900,22900,22900,22900,24
20250224,104200,487584800,22950,22950,22950,22950,11
20250224,104100,487332350,22950,22950,22950,22950,30
20250224,104000,486643850,22900,22900,22900,22900,14
20250224,103900,486323250,22950,22950,22950,22950,20
20250224,103800,485864250,22950,22950,22950,22900,18
20250224,103700,485451450,22900,22900,22900,22900,189
20250224,103600,481123350,22950,22950,22950,22950,2
20250224,103500,481077450,22900,22900,22900,22900,80
20250224,103400,479245450,22950,22900,22950,22900,27
20250224,103300,478627000,22900,22950,22950,22900,17
20250224,103200,478237100,22900,22950,22950,22900,37
20250224,103100,477388650,22950,22950,22950,22950,102
20250224,103000,475047750,22900,22950,22950,22900,523
20250224,102900,463044950,22950,22950,22950,22950,0
20250224,102800,463044950,22950,22950,22950,22950,485
20250224,102700,451914200,22900,22900,22900,22900,359
20250224,102600,443693100,22900,22900,22900,22900,0
20250224,102500,443693100,22900,22950,22950,22900,17
20250224,102400,443303750,22900,22900,22900,22900,13
20250224,102300,443006050,22900,22900,22900,22900,0
20250224,102200,443006050,22900,22950,22950,22900,16
20250224,102100,442639550,22950,22950,22950,22950,0
20250224,102000,442639550,22950,22950,22950,22950,1
20250224,101900,442616600,23000,23000,23000,23000,6
20250224,101800,442478600,22900,22900,22900,22900,0
20250224,101700,442478600,22900,22900,22900,22850,332
20250224,101600,434876500,22900,22900,22900,22900,107
20250224,101500,432426200,22900,22950,22950,22900,1241
20250224,101400,404007250,22900,22950,22950,22900,49
20250224,101300,402883400,22900,22900,22900,22900,1
20250224,101200,402860500,22900,22950,22950,22900,64
20250224,101100,401392400,22950,22950,22950,22950,5
20250224,101000,401277650,22950,22950,22950,22950,5
20250224,100900,401162900,22900,22900,22900,22900,14
20250224,100800,400842300,22900,22950,22950,22900,19
20250224,100700,400406700,22900,22850,22900,22850,479
20250224,100600,389438300,22900,22900,22900,22850,124
20250224,100500,386600100,22900,22900,22900,22900,2
20250224,100400,386554300,22900,22900,22900,22850,40
20250224,100300,385639050,22900,22850,22900,22850,119
20250224,100200,382914000,22900,22850,22900,22850,30
20250224,100100,382227750,22900,22900,22900,22900,501
20250224,100000,370754850,22900,22900,22900,22900,7
20250224,095900,370594550,22900,23000,23000,22900,3359
20250224,095800,293579350,22950,22950,23000,22950,489
20250224,095700,282355750,22950,22950,22950,22950,17
20250224,095600,281965600,22950,22950,22950,22950,59
20250224,095500,280611550,22950,22950,22950,22950,4
20250224,095400,280519750,22950,22950,22950,22950,17
20250224,095300,280129600,23000,23000,23000,23000,1
20250224,095200,280106600,23000,23000,23000,23000,2
20250224,095100,280060600,22950,22950,22950,22950,14
20250224,095000,279739300,22950,22950,22950,22950,5
20250224,094900,279624550,22950,22950,22950,22950,114
20250224,094800,277008250,22900,22900,22900,22900,0
20250224,094700,277008250,22900,22900,22950,22900,51
20250224,094600,275840100,22950,22900,22950,22900,54
20250224,094500,274603300,23000,22950,23000,22900,1156
20250224,094400,248111000,22950,23000,23000,22950,22
20250224,094300,247605800,23000,23000,23000,23000,4
20250224,094200,247513800,22950,22950,22950,22950,639
20250224,094100,232848750,23000,23000,23000,22950,38
20250224,094000,231975500,23000,23000,23000,23000,2
20250224,093900,231929500,23000,23000,23000,23000,797
20250224,093800,213598500,23050,23050,23050,23050,0
20250224,093700,213598500,23050,23100,23100,23050,77
20250224,093600,211823400,23100,23050,23100,23050,576
20250224,093500,198541600,23050,23050,23050,23050,0
20250224,093400,198541600,23050,23050,23050,23050,0
20250224,093300,198541600,23050,23050,23050,23050,4
20250224,093200,198449400,23050,23050,23050,23050,25
20250224,093100,197873150,23050,23050,23050,23050,1
20250224,093000,197850100,23050,23050,23050,23050,8
20250224,092900,197665700,23050,23050,23050,23050,6
20250224,092800,197527400,23050,23050,23050,23050,1
20250224,092700,197504350,23000,23050,23050,23000,177
20250224,092600,193425050,23050,23000,23050,23000,54
20250224,092500,192183000,23000,23050,23050,23000,128
20250224,092400,189237250,23050,23050,23050,23050,22
20250224,092300,188730150,23050,23050,23050,23050,1
20250224,092200,188707100,23000,23000,23000,23000,43
20250224,092100,187718100,23000,23000,23000,23000,66
20250224,092000,186200100,23000,23000,23000,23000,22
20250224,091900,185694100,23000,23000,23000,23000,35
20250224,091800,184889100,23000,23000,23000,23000,1
20250224,091700,184866100,23000,22950,23000,22950,48
20250224,091600,183763600,22950,22950,22950,22950,55
20250224,091500,182501350,23000,23000,23000,23000,50
20250224,091400,181351350,23000,23000,23000,23000,609
20250224,091300,167344350,23000,23000,23000,23000,51
20250224,091200,166171350,23000,22950,23000,22950,140
20250224,091100,162958300,22950,22950,22950,22950,100
20250224,091000,160663300,22950,22950,23000,22950,561
20250224,090900,147788000,23000,23000,23000,23000,348
20250224,090800,139784000,22900,22950,22950,22900,627
20250224,090700,125420700,22900,22950,22950,22900,253
20250224,090600,119620850,22900,22950,22950,22900,856
20250224,090500,100014850,22950,22950,22950,22950,101
20250224,090400,97696900,23000,23000,23000,22950,211
20250224,090300,92853900,23000,23000,23000,23000,512
20250224,090200,81077900,23000,23000,23000,22950,344
20250224,090100,73169400,23050,23050,23050,23000,671
20250224,090000,57704200,23050,23000,23050,22900,2511
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250224 183300 1491731050 22800 22800 22800 22800 5119
3 20250224 183200 1491731050 22800 22800 22800 22800 0
4 20250224 183100 1491731050 22800 22800 22800 22800 0
5 20250224 183000 1491731050 22800 22800 22800 22800 0
6 20250224 182900 1491731050 22800 22800 22800 22800 0
7 20250224 182800 1491731050 22800 22800 22800 22800 0
8 20250224 182700 1491731050 22800 22800 22800 22800 0
9 20250224 182600 1491731050 22800 22800 22800 22800 0
10 20250224 182500 1491731050 22800 22800 22800 22800 0
11 20250224 182400 1491731050 22800 22800 22800 22800 0
12 20250224 182300 1491731050 22800 22800 22800 22800 0
13 20250224 182200 1491731050 22800 22800 22800 22800 0
14 20250224 182100 1491731050 22800 22800 22800 22800 0
15 20250224 182000 1491731050 22800 22800 22800 22800 0
16 20250224 181900 1491731050 22800 22800 22800 22800 0
17 20250224 181800 1491731050 22800 22800 22800 22800 0
18 20250224 181700 1491731050 22800 22800 22800 22800 0
19 20250224 181600 1491731050 22800 22800 22800 22800 0
20 20250224 181500 1491731050 22800 22800 22800 22800 0
21 20250224 181400 1491731050 22800 22800 22800 22800 0
22 20250224 181300 1491731050 22800 22800 22800 22800 0
23 20250224 181200 1491731050 22800 22800 22800 22800 0
24 20250224 181100 1491731050 22800 22800 22800 22800 0
25 20250224 181000 1491731050 22800 22800 22800 22800 0
26 20250224 180900 1491731050 22800 22800 22800 22800 0
27 20250224 180800 1491731050 22800 22800 22800 22800 0
28 20250224 180700 1491731050 22800 22800 22800 22800 0
29 20250224 180600 1491731050 22800 22800 22800 22800 0
30 20250224 180500 1491731050 22800 22800 22800 22800 0
31 20250224 180400 1491731050 22800 22800 22800 22800 0
32 20250224 180300 1491731050 22800 22800 22800 22800 5119
33 20250224 180200 1491731050 22800 22800 22800 22800 0
34 20250224 180100 1491731050 22800 22800 22800 22800 0
35 20250224 180000 1491731050 22800 22800 22800 22800 0
36 20250224 175900 1491731050 22800 22800 22800 22800 0
37 20250224 175800 1491731050 22800 22800 22800 22800 0
38 20250224 175700 1491731050 22800 22800 22800 22800 0
39 20250224 175600 1491731050 22800 22800 22800 22800 0
40 20250224 175500 1491731050 22800 22800 22800 22800 0
41 20250224 175400 1491731050 22800 22800 22800 22800 0
42 20250224 175300 1491731050 22800 22800 22800 22800 0
43 20250224 175200 1491731050 22800 22800 22800 22800 0
44 20250224 175100 1491731050 22800 22800 22800 22800 0
45 20250224 175000 1491731050 22800 22800 22800 22800 0
46 20250224 174900 1491731050 22800 22800 22800 22800 0
47 20250224 174800 1491731050 22800 22800 22800 22800 0
48 20250224 174700 1491731050 22800 22800 22800 22800 0
49 20250224 174600 1491731050 22800 22800 22800 22800 0
50 20250224 174500 1491731050 22800 22800 22800 22800 0
51 20250224 174400 1491731050 22800 22800 22800 22800 0
52 20250224 174300 1491731050 22800 22800 22800 22800 0
53 20250224 174200 1491731050 22800 22800 22800 22800 0
54 20250224 174100 1491731050 22800 22800 22800 22800 0
55 20250224 174000 1491731050 22800 22800 22800 22800 0
56 20250224 173900 1491731050 22800 22800 22800 22800 0
57 20250224 173800 1491731050 22800 22800 22800 22800 0
58 20250224 173700 1491731050 22800 22800 22800 22800 0
59 20250224 173600 1491731050 22800 22800 22800 22800 0
60 20250224 173500 1491731050 22800 22800 22800 22800 0
61 20250224 173400 1491731050 22800 22800 22800 22800 0
62 20250224 173300 1491731050 22800 22800 22800 22800 5119
63 20250224 173200 1491731050 22800 22800 22800 22800 0
64 20250224 173100 1491731050 22800 22800 22800 22800 0
65 20250224 173000 1491731050 22800 22800 22800 22800 0
66 20250224 172900 1491731050 22800 22800 22800 22800 0
67 20250224 172800 1491731050 22800 22800 22800 22800 0
68 20250224 172700 1491731050 22800 22800 22800 22800 0
69 20250224 172600 1491731050 22800 22800 22800 22800 0
70 20250224 172500 1491731050 22800 22800 22800 22800 0
71 20250224 172400 1491731050 22800 22800 22800 22800 0
72 20250224 172300 1491731050 22800 22800 22800 22800 0
73 20250224 172200 1491731050 22800 22800 22800 22800 0
74 20250224 172100 1491731050 22800 22800 22800 22800 0
75 20250224 172000 1491731050 22800 22800 22800 22800 0
76 20250224 171900 1491731050 22800 22800 22800 22800 0
77 20250224 171800 1491731050 22800 22800 22800 22800 0
78 20250224 171700 1491731050 22800 22800 22800 22800 0
79 20250224 171600 1491731050 22800 22800 22800 22800 0
80 20250224 171500 1491731050 22800 22800 22800 22800 0
81 20250224 171400 1491731050 22800 22800 22800 22800 0
82 20250224 171300 1491731050 22800 22800 22800 22800 0
83 20250224 171200 1491731050 22800 22800 22800 22800 0
84 20250224 171100 1491731050 22800 22800 22800 22800 0
85 20250224 171000 1491731050 22800 22800 22800 22800 0
86 20250224 170900 1491731050 22800 22800 22800 22800 0
87 20250224 170800 1491731050 22800 22800 22800 22800 0
88 20250224 170700 1491731050 22800 22800 22800 22800 0
89 20250224 170600 1491731050 22800 22800 22800 22800 0
90 20250224 170500 1491731050 22800 22800 22800 22800 0
91 20250224 170400 1491731050 22800 22800 22800 22800 0
92 20250224 170300 1491731050 22800 22800 22800 22800 5119
93 20250224 170200 1491731050 22800 22800 22800 22800 0
94 20250224 170100 1491731050 22800 22800 22800 22800 0
95 20250224 170000 1491731050 22800 22800 22800 22800 0
96 20250224 165900 1491731050 22800 22800 22800 22800 0
97 20250224 165800 1491731050 22800 22800 22800 22800 0
98 20250224 165700 1491731050 22800 22800 22800 22800 0
99 20250224 165600 1491731050 22800 22800 22800 22800 0
100 20250224 165500 1491731050 22800 22800 22800 22800 0
101 20250224 165400 1491731050 22800 22800 22800 22800 0
102 20250224 165300 1491731050 22800 22800 22800 22800 0
103 20250224 165200 1491731050 22800 22800 22800 22800 0
104 20250224 165100 1491731050 22800 22800 22800 22800 0
105 20250224 165000 1491731050 22800 22800 22800 22800 0
106 20250224 164900 1491731050 22800 22800 22800 22800 0
107 20250224 164800 1491731050 22800 22800 22800 22800 0
108 20250224 164700 1491731050 22800 22800 22800 22800 0
109 20250224 164600 1491731050 22800 22800 22800 22800 0
110 20250224 164500 1491731050 22800 22800 22800 22800 0
111 20250224 164400 1491731050 22800 22800 22800 22800 0
112 20250224 164300 1491731050 22800 22800 22800 22800 0
113 20250224 164200 1491731050 22800 22800 22800 22800 0
114 20250224 164100 1491731050 22800 22800 22800 22800 0
115 20250224 164000 1491731050 22800 22800 22800 22800 0
116 20250224 163900 1491731050 22800 22800 22800 22800 0
117 20250224 163800 1491731050 22800 22800 22800 22800 0
118 20250224 163700 1491731050 22800 22800 22800 22800 0
119 20250224 163600 1491731050 22800 22800 22800 22800 0
120 20250224 163500 1491731050 22800 22800 22800 22800 0
121 20250224 163400 1491731050 22800 22800 22800 22800 0
122 20250224 163300 1491731050 22800 22800 22800 22800 5119
123 20250224 163200 1491731050 22800 22800 22800 22800 0
124 20250224 163100 1491731050 22800 22800 22800 22800 0
125 20250224 163000 1491731050 22800 22800 22800 22800 0
126 20250224 162900 1491731050 22800 22800 22800 22800 0
127 20250224 162800 1491731050 22800 22800 22800 22800 0
128 20250224 162700 1491731050 22800 22800 22800 22800 0
129 20250224 162600 1491731050 22800 22800 22800 22800 0
130 20250224 162500 1491731050 22800 22800 22800 22800 0
131 20250224 162400 1491731050 22800 22800 22800 22800 0
132 20250224 162300 1491731050 22800 22800 22800 22800 0
133 20250224 162200 1491731050 22800 22800 22800 22800 0
134 20250224 162100 1491731050 22800 22800 22800 22800 0
135 20250224 162000 1491731050 22800 22800 22800 22800 0
136 20250224 161900 1491731050 22800 22800 22800 22800 0
137 20250224 161800 1491731050 22800 22800 22800 22800 0
138 20250224 161700 1491731050 22800 22800 22800 22800 0
139 20250224 161600 1491731050 22800 22800 22800 22800 0
140 20250224 161500 1491731050 22800 22800 22800 22800 0
141 20250224 161400 1491731050 22800 22800 22800 22800 0
142 20250224 161300 1491731050 22800 22800 22800 22800 0
143 20250224 161200 1491731050 22800 22800 22800 22800 0
144 20250224 161100 1491731050 22800 22800 22800 22800 0
145 20250224 161000 1491731050 22800 22800 22800 22800 0
146 20250224 160900 1491731050 22800 22800 22800 22800 0
147 20250224 160800 1491731050 22800 22800 22800 22800 0
148 20250224 160700 1491731050 22800 22800 22800 22800 0
149 20250224 160600 1491731050 22800 22800 22800 22800 0
150 20250224 160500 1491731050 22800 22800 22800 22800 0
151 20250224 160400 1491731050 22800 22800 22800 22800 0
152 20250224 160300 1491731050 22800 22800 22800 22800 5119
153 20250224 160200 1491731050 22800 22800 22800 22800 0
154 20250224 160100 1491731050 22800 22800 22800 22800 0
155 20250224 160000 1491731050 22800 22800 22800 22800 0
156 20250224 155900 1491731050 22800 22800 22800 22800 0
157 20250224 155800 1491731050 22800 22800 22800 22800 0
158 20250224 155700 1491731050 22800 22800 22800 22800 0
159 20250224 155600 1491731050 22800 22800 22800 22800 0
160 20250224 155500 1491731050 22800 22800 22800 22800 0
161 20250224 155400 1491731050 22800 22800 22800 22800 0
162 20250224 155300 1491731050 22800 22800 22800 22800 0
163 20250224 155200 1491731050 22800 22800 22800 22800 0
164 20250224 155100 1491731050 22800 22800 22800 22800 0
165 20250224 155000 1491731050 22800 22800 22800 22800 0
166 20250224 154900 1491731050 22800 22800 22800 22800 0
167 20250224 154800 1491731050 22800 22800 22800 22800 0
168 20250224 154700 1491731050 22800 22800 22800 22800 0
169 20250224 154600 1491731050 22800 22800 22800 22800 0
170 20250224 154500 1491731050 22800 22800 22800 22800 0
171 20250224 154400 1491731050 22800 22800 22800 22800 0
172 20250224 154300 1491731050 22800 22800 22800 22800 0
173 20250224 154200 1491731050 22800 22800 22800 22800 0
174 20250224 154100 1491731050 22800 22800 22800 22800 0
175 20250224 154000 1491731050 22800 22800 22800 22800 0
176 20250224 153900 1491731050 22800 22800 22800 22800 0
177 20250224 153800 1491731050 22800 22800 22800 22800 0
178 20250224 153700 1491731050 22800 22800 22800 22800 0
179 20250224 153600 1491731050 22800 22800 22800 22800 0
180 20250224 153500 1491731050 22800 22800 22800 22800 0
181 20250224 153400 1491731050 22800 22800 22800 22800 0
182 20250224 153300 1491731050 22800 22800 22800 22800 5119
183 20250224 153200 1491731050 22800 22800 22800 22800 0
184 20250224 153100 1491731050 22800 22800 22800 22800 0
185 20250224 153000 1491731050 22800 22800 22800 22800 5119
186 20250224 152900 1375017850 22850 22850 22850 22850 0
187 20250224 152800 1375017850 22850 22850 22850 22850 0
188 20250224 152700 1375017850 22850 22850 22850 22850 0
189 20250224 152600 1375017850 22850 22850 22850 22850 0
190 20250224 152500 1375017850 22850 22850 22850 22850 0
191 20250224 152400 1375017850 22850 22850 22850 22850 0
192 20250224 152300 1375017850 22850 22850 22850 22850 0
193 20250224 152200 1375017850 22850 22850 22850 22850 0
194 20250224 152100 1375017850 22850 22850 22850 22850 0
195 20250224 152000 1375017850 22850 22850 22850 22850 0
196 20250224 151900 1375017850 22850 22850 22850 22800 682
197 20250224 151800 1359463900 22800 22850 22850 22800 332
198 20250224 151700 1351884000 22850 22850 22850 22800 727
199 20250224 151600 1335307300 22850 22800 22850 22800 444
200 20250224 151500 1325183950 22800 22850 22850 22800 87
201 20250224 151400 1323197250 22850 22850 22850 22850 3
202 20250224 151300 1323128700 22850 22800 22850 22800 35
203 20250224 151200 1322329900 22800 22850 22850 22800 84
204 20250224 151100 1320414400 22850 22850 22850 22850 559
205 20250224 151000 1307641250 22850 22850 22850 22850 146
206 20250224 150900 1304305150 22850 22850 22850 22850 15
207 20250224 150800 1303962400 22850 22850 22850 22850 5
208 20250224 150700 1303848150 22850 22850 22850 22850 473
209 20250224 150600 1293040100 22850 22850 22850 22850 52
210 20250224 150500 1291851900 22850 22850 22850 22850 4
211 20250224 150400 1291760500 22850 22850 22850 22850 213
212 20250224 150300 1286893450 22800 22850 22850 22800 15
213 20250224 150200 1286550950 22800 22800 22800 22800 6
214 20250224 150100 1286414150 22850 22850 22850 22850 5
215 20250224 150000 1286299900 22800 22800 22800 22800 1
216 20250224 145900 1286277100 22800 22850 22850 22800 6
217 20250224 145800 1286140050 22850 22850 22850 22850 6
218 20250224 145700 1286002950 22900 22850 22900 22850 137
219 20250224 145600 1282872200 22900 22900 22900 22900 1
220 20250224 145500 1282849300 22850 22850 22900 22850 12
221 20250224 145400 1282575050 22850 22850 22850 22800 337
222 20250224 145300 1274874650 22850 22900 22900 22850 434
223 20250224 145200 1264957600 22850 22850 22850 22850 1185
224 20250224 145100 1237880350 22850 22850 22850 22850 15
225 20250224 145000 1237537600 22800 22800 22800 22800 6
226 20250224 144900 1237400800 22800 22800 22800 22800 211
227 20250224 144800 1232590000 22800 22800 22800 22800 150
228 20250224 144700 1229170000 22850 22850 22850 22800 41
229 20250224 144600 1228233950 22850 22850 22850 22800 32
230 20250224 144500 1227502850 22850 22850 22850 22850 4
231 20250224 144400 1227411450 22850 22850 22850 22850 11
232 20250224 144300 1227160100 22800 22850 22850 22800 72
233 20250224 144200 1225515000 22800 22800 22850 22800 110
234 20250224 144100 1223005950 22850 22850 22850 22850 227
235 20250224 144000 1217819000 22800 22850 22850 22800 35
236 20250224 143900 1217019700 22800 22850 22850 22800 30
237 20250224 143800 1216335200 22850 22850 22850 22850 7
238 20250224 143700 1216175250 22800 22850 22850 22800 17
239 20250224 143600 1215787150 22850 22850 22850 22850 1
240 20250224 143500 1215764300 22850 22850 22850 22850 2
241 20250224 143400 1215718600 22800 22850 22850 22800 192
242 20250224 143300 1211337150 22800 22850 22850 22800 2
243 20250224 143200 1211291500 22800 22900 22900 22800 21
244 20250224 143100 1210812550 22900 22900 22900 22900 0
245 20250224 143000 1210812550 22900 22850 22900 22850 139
246 20250224 142900 1207636350 22900 22800 22900 22800 554
247 20250224 142800 1194983150 22800 22800 22800 22800 5
248 20250224 142700 1194869150 22850 22850 22850 22850 10
249 20250224 142600 1194640650 22850 22850 22850 22850 32
250 20250224 142500 1193909450 22850 22850 22850 22850 0
251 20250224 142400 1193909450 22850 22850 22850 22850 5
252 20250224 142300 1193795200 22850 22850 22900 22850 164
253 20250224 142200 1190047700 22850 22800 22850 22800 250
254 20250224 142100 1184335300 22800 22800 22800 22800 1
255 20250224 142000 1184312500 22800 22800 22800 22800 15
256 20250224 141900 1183970500 22850 22850 22850 22800 58
257 20250224 141800 1182647700 22850 22800 22850 22800 251
258 20250224 141700 1176922200 22800 22850 22850 22800 158
259 20250224 141600 1173316350 22850 22800 22850 22800 77
260 20250224 141500 1171558250 22800 22800 22800 22800 0
261 20250224 141400 1171558250 22800 22800 22800 22800 53
262 20250224 141300 1170349850 22850 22850 22850 22800 13
263 20250224 141200 1170052900 22850 22850 22850 22800 57
264 20250224 141100 1168751150 22850 22850 22850 22850 12
265 20250224 141000 1168476950 22850 22800 22850 22800 2
266 20250224 140900 1168431300 22800 22850 22850 22800 36
267 20250224 140800 1167609450 22800 22850 22850 22800 116
268 20250224 140700 1164959400 22850 22800 22850 22800 40
269 20250224 140600 1164046100 22850 22850 22850 22850 48
270 20250224 140500 1162949300 22850 22850 22850 22850 8
271 20250224 140400 1162766500 22850 22850 22850 22800 38
272 20250224 140300 1161898900 22850 22850 22900 22850 16
273 20250224 140200 1161533100 22850 22850 22850 22850 16
274 20250224 140100 1161167500 22850 22850 22850 22850 8
275 20250224 140000 1160984700 22850 22850 22850 22850 0
276 20250224 135900 1160984700 22850 22850 22850 22800 57
277 20250224 135800 1159683050 22850 22850 22850 22850 2
278 20250224 135700 1159637350 22850 22850 22850 22850 76
279 20250224 135600 1157900750 22850 22850 22850 22850 11
280 20250224 135500 1157649400 22850 22850 22850 22850 40
281 20250224 135400 1156735400 22850 22850 22900 22800 220
282 20250224 135300 1151711450 22850 22850 22850 22800 213
283 20250224 135200 1146850200 22850 22900 22900 22850 817
284 20250224 135100 1128179200 22850 22850 22850 22850 14
285 20250224 135000 1127859300 22850 22850 22850 22850 153
286 20250224 134900 1124363250 22900 22900 22900 22850 16
287 20250224 134800 1123997550 22900 22900 22900 22900 1
288 20250224 134700 1123974650 22850 22850 22850 22850 0
289 20250224 134600 1123974650 22850 22850 22850 22850 14
290 20250224 134500 1123654750 22900 22800 22900 22800 1389
291 20250224 134400 1091869300 22850 22850 22850 22800 23
292 20250224 134300 1091344450 22850 22800 22850 22800 33
293 20250224 134200 1090590800 22850 22800 22850 22800 16
294 20250224 134100 1090225500 22800 22800 22800 22800 15
295 20250224 134000 1089883500 22800 22800 22800 22800 17
296 20250224 133900 1089495900 22800 22850 22850 22800 54
297 20250224 133800 1088263500 22800 22800 22800 22800 0
298 20250224 133700 1088263500 22800 22800 22800 22800 3
299 20250224 133600 1088195100 22850 22850 22850 22800 22
300 20250224 133500 1087693100 22800 22800 22800 22800 0
301 20250224 133400 1087693100 22800 22800 22850 22800 20
302 20250224 133300 1087236900 22800 22800 22850 22800 195
303 20250224 133200 1082788250 22800 22800 22800 22800 5
304 20250224 133100 1082674250 22800 22850 22850 22800 23
305 20250224 133000 1082149400 22850 22850 22850 22850 3
306 20250224 132900 1082080850 22800 22800 22800 22800 0
307 20250224 132800 1082080850 22800 22800 22800 22800 14
308 20250224 132700 1081761650 22850 22850 22850 22800 382
309 20250224 132600 1073048450 22800 22800 22800 22800 30
310 20250224 132500 1072364450 22850 22850 22850 22850 2
311 20250224 132400 1072318750 22850 22800 22850 22800 35
312 20250224 132300 1071519250 22800 22850 22850 22800 50
313 20250224 132200 1070378000 22800 22800 22800 22800 4
314 20250224 132100 1070286800 22800 22800 22800 22800 14
315 20250224 132000 1069967600 22850 22850 22850 22850 8
316 20250224 131900 1069784800 22850 22850 22850 22800 21
317 20250224 131800 1069305700 22850 22850 22850 22800 52
318 20250224 131700 1068118200 22800 22800 22800 22800 0
319 20250224 131600 1068118200 22800 22800 22850 22800 405
320 20250224 131500 1058873300 22850 22850 22850 22800 82
321 20250224 131400 1056999650 22850 22850 22850 22800 26
322 20250224 131300 1056405650 22800 22800 22800 22800 15
323 20250224 131200 1056063650 22850 22850 22850 22850 13
324 20250224 131100 1055766600 22850 22900 22900 22850 1547
325 20250224 131000 1020417450 22850 22850 22850 22850 0
326 20250224 130900 1020417450 22850 22850 22850 22850 3
327 20250224 130800 1020348900 22850 22900 22900 22850 539
328 20250224 130700 1008032650 22900 22900 22900 22900 10
329 20250224 130600 1007803650 22900 22900 22900 22900 1
330 20250224 130500 1007780750 22900 22900 22900 22900 5
331 20250224 130400 1007666250 22900 22900 22900 22900 2
332 20250224 130300 1007620450 22900 22900 22900 22900 184
333 20250224 130200 1003406850 22900 22900 22900 22900 500
334 20250224 130100 991956850 22900 22900 22900 22900 77
335 20250224 130000 990193550 22900 22900 22900 22900 30
336 20250224 125900 989506550 22900 22900 22900 22900 653
337 20250224 125800 974552850 22850 22850 22850 22850 51
338 20250224 125700 973387500 22850 22850 22850 22850 1
339 20250224 125600 973364650 22850 22850 22850 22850 0
340 20250224 125500 973364650 22850 22900 22900 22850 39
341 20250224 125400 972472300 22850 22850 22850 22850 50
342 20250224 125300 971329800 22850 22850 22850 22850 23
343 20250224 125200 970804250 22900 22900 22900 22900 0
344 20250224 125100 970804250 22900 22900 22900 22900 0
345 20250224 125000 970804250 22900 22900 22900 22850 89
346 20250224 124900 968767150 22900 22850 22900 22850 12
347 20250224 124800 968492600 22900 22900 22900 22850 28
348 20250224 124700 967852100 22850 22850 22850 22850 1
349 20250224 124600 967829250 22900 22900 22900 22900 16
350 20250224 124500 967462850 22850 22850 22850 22850 16
351 20250224 124400 967097250 22850 22850 22850 22850 0
352 20250224 124300 967097250 22850 22850 22850 22850 5
353 20250224 124200 966983000 22850 22850 22850 22850 0
354 20250224 124100 966983000 22850 22850 22850 22850 0
355 20250224 124000 966983000 22850 22900 22900 22850 22
356 20250224 123900 966480100 22900 22900 22900 22900 131
357 20250224 123800 963480200 22900 22900 22900 22900 3
358 20250224 123700 963411500 22950 22950 22950 22950 50
359 20250224 123600 962264000 22900 22900 22900 22900 300
360 20250224 123500 955394000 22900 22900 22900 22850 120
361 20250224 123400 952647300 22900 22850 22900 22850 6
362 20250224 123300 952510150 22850 22850 22850 22850 0
363 20250224 123200 952510150 22850 22900 22900 22850 249
364 20250224 123100 946819100 22900 22850 22900 22850 3
365 20250224 123000 946750450 22900 22850 22900 22850 216
366 20250224 122900 941804950 22850 22850 22850 22850 150
367 20250224 122800 938377450 22850 22850 22850 22850 1
368 20250224 122700 938354600 22850 22850 22850 22850 14
369 20250224 122600 938034700 22900 22900 22900 22900 103
370 20250224 122500 935676000 22900 22850 22900 22850 140
371 20250224 122400 932470750 22850 22850 22850 22850 10
372 20250224 122300 932242250 22850 22850 22850 22850 7
373 20250224 122200 932082300 22850 22850 22850 22850 26
374 20250224 122100 931488200 22850 22850 22850 22850 16
375 20250224 122000 931122600 22850 22850 22900 22850 40
376 20250224 121900 930207450 22850 22850 22850 22850 0
377 20250224 121800 930207450 22850 22850 22850 22850 85
378 20250224 121700 928265200 22850 22900 22900 22850 58
379 20250224 121600 926937700 22900 22900 22900 22900 0
380 20250224 121500 926937700 22900 22850 22900 22850 83
381 20250224 121400 925040150 22850 22900 22900 22850 16
382 20250224 121300 924674450 22850 22850 22850 22850 5
383 20250224 121200 924560200 22850 22850 22850 22850 62
384 20250224 121100 923143500 22900 22900 22900 22900 165
385 20250224 121000 919365000 22850 22850 22850 22850 71
386 20250224 120900 917742650 22850 22850 22850 22850 15
387 20250224 120800 917399900 22850 22850 22850 22850 6
388 20250224 120700 917262800 22850 22850 22850 22850 90
389 20250224 120600 915206300 22850 22850 22850 22850 1
390 20250224 120500 915183450 22850 22850 22850 22850 230
391 20250224 120400 909927950 22850 22850 22850 22850 18
392 20250224 120300 909516650 22900 22900 22900 22900 200
393 20250224 120200 904936650 22850 22850 22850 22850 58
394 20250224 120100 903611350 22850 22850 22850 22850 91
395 20250224 120000 901532000 22850 22850 22850 22850 412
396 20250224 115900 892117800 22850 22850 22850 22800 44
397 20250224 115800 891113750 22850 22850 22850 22850 13
398 20250224 115700 890816700 22850 22800 22850 22800 533
399 20250224 115600 878661250 22850 22850 22850 22850 72
400 20250224 115500 877016050 22850 22800 22850 22800 18
401 20250224 115400 876604950 22800 22850 22850 22800 30
402 20250224 115300 875920150 22850 22850 22850 22850 2
403 20250224 115200 875874450 22800 22850 22850 22800 11
404 20250224 115100 875623150 22800 22850 22850 22800 51
405 20250224 115000 874459100 22800 22800 22850 22800 135
406 20250224 114900 871376600 22850 22850 22850 22800 70
407 20250224 114800 869780050 22850 22850 22850 22850 87
408 20250224 114700 867792100 22800 22800 22800 22800 18
409 20250224 114600 867381700 22800 22850 22850 22800 119
410 20250224 114500 864663250 22850 22850 22850 22800 1554
411 20250224 114400 829155550 22800 22800 22850 22800 32
412 20250224 114300 828425800 22850 22850 22850 22800 43
413 20250224 114200 827444900 22800 22850 22850 22800 17
414 20250224 114100 827056600 22800 22850 22850 22800 44
415 20250224 114000 826051900 22850 22850 22850 22850 1597
416 20250224 113900 789560450 22900 22850 22900 22850 25
417 20250224 113800 788988650 22850 22900 22900 22850 164
418 20250224 113700 785240650 22850 22900 22900 22850 197
419 20250224 113600 780736650 22850 22900 22900 22850 29
420 20250224 113500 780073250 22900 22900 22900 22900 9
421 20250224 113400 779867150 22850 22850 22850 22850 14
422 20250224 113300 779547250 22900 22900 22900 22900 25
423 20250224 113200 778974750 22900 22900 22900 22850 24
424 20250224 113100 778425600 22900 22850 22900 22850 32
425 20250224 113000 777693500 22900 22900 22900 22900 13
426 20250224 112900 777395800 22850 22850 22900 22850 19
427 20250224 112800 776961200 22850 22900 22900 22850 16
428 20250224 112700 776595550 22900 22900 22900 22900 95
429 20250224 112600 774420050 22850 22850 22900 22850 24
430 20250224 112500 773871300 22850 22900 22900 22850 13
431 20250224 112400 773573650 22900 22900 22900 22900 5
432 20250224 112300 773459150 22900 22900 22900 22850 715
433 20250224 112200 757086350 22850 22900 22900 22850 123
434 20250224 112100 754274900 22850 22900 22900 22850 67
435 20250224 112000 752743650 22900 22900 22900 22850 127
436 20250224 111900 749840350 22900 22900 22900 22900 21
437 20250224 111800 749359450 22900 22850 22900 22850 16
438 20250224 111700 748993800 22900 22900 22900 22900 12
439 20250224 111600 748719000 22900 22900 22900 22900 61
440 20250224 111500 747322100 22850 22850 22850 22850 2
441 20250224 111400 747276400 22850 22850 22850 22850 220
442 20250224 111300 742249400 22800 22850 22850 22800 442
443 20250224 111200 732169600 22850 22850 22850 22850 63
444 20250224 111100 730730050 22850 22850 22850 22800 46
445 20250224 111000 729680100 22850 22800 22850 22800 43
446 20250224 110900 728699150 22850 22850 22850 22850 11
447 20250224 110800 728447800 22800 22850 22850 22800 23
448 20250224 110700 727923350 22850 22850 22850 22850 70
449 20250224 110600 726323850 22850 22850 22850 22800 458
450 20250224 110500 715880350 22800 22850 22850 22800 30
451 20250224 110400 715195600 22850 22850 22850 22850 13
452 20250224 110300 714898550 22850 22800 22850 22800 1382
453 20250224 110200 683386450 22850 22850 22850 22850 0
454 20250224 110100 683386450 22850 22800 22850 22800 1020
455 20250224 110000 660127400 22850 22800 22850 22800 1150
456 20250224 105900 633896250 22850 22850 22850 22850 4
457 20250224 105800 633804850 22850 22850 22850 22800 2684
458 20250224 105700 572476150 22850 22900 22900 22850 208
459 20250224 105600 567722700 22900 22900 22900 22900 0
460 20250224 105500 567722700 22900 22900 22900 22850 2961
461 20250224 105400 499934500 22900 22900 22950 22900 59
462 20250224 105300 498582050 22900 22900 22950 22900 62
463 20250224 105200 497161550 22900 22900 22950 22900 18
464 20250224 105100 496749050 22950 22950 22950 22950 16
465 20250224 105000 496381850 22900 22950 22950 22900 33
466 20250224 104900 495625200 22950 22950 22950 22950 6
467 20250224 104800 495487500 22900 22900 22950 22900 94
468 20250224 104700 493334600 22950 22950 22950 22950 14
469 20250224 104600 493013300 22900 22900 22900 22900 0
470 20250224 104500 493013300 22900 22900 22950 22900 197
471 20250224 104400 488501600 22950 22950 22950 22950 16
472 20250224 104300 488134400 22900 22900 22900 22900 24
473 20250224 104200 487584800 22950 22950 22950 22950 11
474 20250224 104100 487332350 22950 22950 22950 22950 30
475 20250224 104000 486643850 22900 22900 22900 22900 14
476 20250224 103900 486323250 22950 22950 22950 22950 20
477 20250224 103800 485864250 22950 22950 22950 22900 18
478 20250224 103700 485451450 22900 22900 22900 22900 189
479 20250224 103600 481123350 22950 22950 22950 22950 2
480 20250224 103500 481077450 22900 22900 22900 22900 80
481 20250224 103400 479245450 22950 22900 22950 22900 27
482 20250224 103300 478627000 22900 22950 22950 22900 17
483 20250224 103200 478237100 22900 22950 22950 22900 37
484 20250224 103100 477388650 22950 22950 22950 22950 102
485 20250224 103000 475047750 22900 22950 22950 22900 523
486 20250224 102900 463044950 22950 22950 22950 22950 0
487 20250224 102800 463044950 22950 22950 22950 22950 485
488 20250224 102700 451914200 22900 22900 22900 22900 359
489 20250224 102600 443693100 22900 22900 22900 22900 0
490 20250224 102500 443693100 22900 22950 22950 22900 17
491 20250224 102400 443303750 22900 22900 22900 22900 13
492 20250224 102300 443006050 22900 22900 22900 22900 0
493 20250224 102200 443006050 22900 22950 22950 22900 16
494 20250224 102100 442639550 22950 22950 22950 22950 0
495 20250224 102000 442639550 22950 22950 22950 22950 1
496 20250224 101900 442616600 23000 23000 23000 23000 6
497 20250224 101800 442478600 22900 22900 22900 22900 0
498 20250224 101700 442478600 22900 22900 22900 22850 332
499 20250224 101600 434876500 22900 22900 22900 22900 107
500 20250224 101500 432426200 22900 22950 22950 22900 1241
501 20250224 101400 404007250 22900 22950 22950 22900 49
502 20250224 101300 402883400 22900 22900 22900 22900 1
503 20250224 101200 402860500 22900 22950 22950 22900 64
504 20250224 101100 401392400 22950 22950 22950 22950 5
505 20250224 101000 401277650 22950 22950 22950 22950 5
506 20250224 100900 401162900 22900 22900 22900 22900 14
507 20250224 100800 400842300 22900 22950 22950 22900 19
508 20250224 100700 400406700 22900 22850 22900 22850 479
509 20250224 100600 389438300 22900 22900 22900 22850 124
510 20250224 100500 386600100 22900 22900 22900 22900 2
511 20250224 100400 386554300 22900 22900 22900 22850 40
512 20250224 100300 385639050 22900 22850 22900 22850 119
513 20250224 100200 382914000 22900 22850 22900 22850 30
514 20250224 100100 382227750 22900 22900 22900 22900 501
515 20250224 100000 370754850 22900 22900 22900 22900 7
516 20250224 095900 370594550 22900 23000 23000 22900 3359
517 20250224 095800 293579350 22950 22950 23000 22950 489
518 20250224 095700 282355750 22950 22950 22950 22950 17
519 20250224 095600 281965600 22950 22950 22950 22950 59
520 20250224 095500 280611550 22950 22950 22950 22950 4
521 20250224 095400 280519750 22950 22950 22950 22950 17
522 20250224 095300 280129600 23000 23000 23000 23000 1
523 20250224 095200 280106600 23000 23000 23000 23000 2
524 20250224 095100 280060600 22950 22950 22950 22950 14
525 20250224 095000 279739300 22950 22950 22950 22950 5
526 20250224 094900 279624550 22950 22950 22950 22950 114
527 20250224 094800 277008250 22900 22900 22900 22900 0
528 20250224 094700 277008250 22900 22900 22950 22900 51
529 20250224 094600 275840100 22950 22900 22950 22900 54
530 20250224 094500 274603300 23000 22950 23000 22900 1156
531 20250224 094400 248111000 22950 23000 23000 22950 22
532 20250224 094300 247605800 23000 23000 23000 23000 4
533 20250224 094200 247513800 22950 22950 22950 22950 639
534 20250224 094100 232848750 23000 23000 23000 22950 38
535 20250224 094000 231975500 23000 23000 23000 23000 2
536 20250224 093900 231929500 23000 23000 23000 23000 797
537 20250224 093800 213598500 23050 23050 23050 23050 0
538 20250224 093700 213598500 23050 23100 23100 23050 77
539 20250224 093600 211823400 23100 23050 23100 23050 576
540 20250224 093500 198541600 23050 23050 23050 23050 0
541 20250224 093400 198541600 23050 23050 23050 23050 0
542 20250224 093300 198541600 23050 23050 23050 23050 4
543 20250224 093200 198449400 23050 23050 23050 23050 25
544 20250224 093100 197873150 23050 23050 23050 23050 1
545 20250224 093000 197850100 23050 23050 23050 23050 8
546 20250224 092900 197665700 23050 23050 23050 23050 6
547 20250224 092800 197527400 23050 23050 23050 23050 1
548 20250224 092700 197504350 23000 23050 23050 23000 177
549 20250224 092600 193425050 23050 23000 23050 23000 54
550 20250224 092500 192183000 23000 23050 23050 23000 128
551 20250224 092400 189237250 23050 23050 23050 23050 22
552 20250224 092300 188730150 23050 23050 23050 23050 1
553 20250224 092200 188707100 23000 23000 23000 23000 43
554 20250224 092100 187718100 23000 23000 23000 23000 66
555 20250224 092000 186200100 23000 23000 23000 23000 22
556 20250224 091900 185694100 23000 23000 23000 23000 35
557 20250224 091800 184889100 23000 23000 23000 23000 1
558 20250224 091700 184866100 23000 22950 23000 22950 48
559 20250224 091600 183763600 22950 22950 22950 22950 55
560 20250224 091500 182501350 23000 23000 23000 23000 50
561 20250224 091400 181351350 23000 23000 23000 23000 609
562 20250224 091300 167344350 23000 23000 23000 23000 51
563 20250224 091200 166171350 23000 22950 23000 22950 140
564 20250224 091100 162958300 22950 22950 22950 22950 100
565 20250224 091000 160663300 22950 22950 23000 22950 561
566 20250224 090900 147788000 23000 23000 23000 23000 348
567 20250224 090800 139784000 22900 22950 22950 22900 627
568 20250224 090700 125420700 22900 22950 22950 22900 253
569 20250224 090600 119620850 22900 22950 22950 22900 856
570 20250224 090500 100014850 22950 22950 22950 22950 101
571 20250224 090400 97696900 23000 23000 23000 22950 211
572 20250224 090300 92853900 23000 23000 23000 23000 512
573 20250224 090200 81077900 23000 23000 23000 22950 344
574 20250224 090100 73169400 23050 23050 23050 23000 671
575 20250224 090000 57704200 23050 23000 23050 22900 2511

1
001060/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250220,11514,23285930,264822000,535576390000,0.05
20250219,11533,23285930,264105700,533247797000,0.05
20250218,11533,23285930,268142250,541397872500,0.05
20250217,11457,23285930,270385200,549547948000,0.05
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250220 11514 23285930 264822000 535576390000 0.05
3 20250219 11533 23285930 264105700 533247797000 0.05
4 20250218 11533 23285930 268142250 541397872500 0.05
5 20250217 11457 23285930 270385200 549547948000 0.05