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
001120/min/candle-20250224.csv Normal file
View File

@@ -0,0 +1,575 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,183300,24727529850,29050,29050,29050,29050,21015
20250224,183200,24727529850,29050,29050,29050,29050,0
20250224,183100,24727529850,29050,29050,29050,29050,0
20250224,183000,24727529850,29050,29050,29050,29050,0
20250224,182900,24727529850,29050,29050,29050,29050,0
20250224,182800,24727529850,29050,29050,29050,29050,0
20250224,182700,24727529850,29050,29050,29050,29050,0
20250224,182600,24727529850,29050,29050,29050,29050,0
20250224,182500,24727529850,29050,29050,29050,29050,0
20250224,182400,24727529850,29050,29050,29050,29050,0
20250224,182300,24727529850,29050,29050,29050,29050,0
20250224,182200,24727529850,29050,29050,29050,29050,0
20250224,182100,24727529850,29050,29050,29050,29050,0
20250224,182000,24727529850,29050,29050,29050,29050,0
20250224,181900,24727529850,29050,29050,29050,29050,0
20250224,181800,24727529850,29050,29050,29050,29050,0
20250224,181700,24727529850,29050,29050,29050,29050,0
20250224,181600,24727529850,29050,29050,29050,29050,0
20250224,181500,24727529850,29050,29050,29050,29050,0
20250224,181400,24727529850,29050,29050,29050,29050,0
20250224,181300,24727529850,29050,29050,29050,29050,0
20250224,181200,24727529850,29050,29050,29050,29050,0
20250224,181100,24727529850,29050,29050,29050,29050,0
20250224,181000,24727529850,29050,29050,29050,29050,0
20250224,180900,24727529850,29050,29050,29050,29050,0
20250224,180800,24727529850,29050,29050,29050,29050,0
20250224,180700,24727529850,29050,29050,29050,29050,0
20250224,180600,24727529850,29050,29050,29050,29050,0
20250224,180500,24727529850,29050,29050,29050,29050,0
20250224,180400,24727529850,29050,29050,29050,29050,0
20250224,180300,24727529850,29050,29050,29050,29050,21015
20250224,180200,24727529850,29050,29050,29050,29050,0
20250224,180100,24727529850,29050,29050,29050,29050,0
20250224,180000,24727529850,29050,29050,29050,29050,0
20250224,175900,24727529850,29050,29050,29050,29050,0
20250224,175800,24727529850,29050,29050,29050,29050,0
20250224,175700,24727529850,29050,29050,29050,29050,0
20250224,175600,24727529850,29050,29050,29050,29050,0
20250224,175500,24727529850,29050,29050,29050,29050,0
20250224,175400,24727529850,29050,29050,29050,29050,0
20250224,175300,24727529850,29050,29050,29050,29050,0
20250224,175200,24727529850,29050,29050,29050,29050,0
20250224,175100,24727529850,29050,29050,29050,29050,0
20250224,175000,24727529850,29050,29050,29050,29050,0
20250224,174900,24727529850,29050,29050,29050,29050,0
20250224,174800,24727529850,29050,29050,29050,29050,0
20250224,174700,24727529850,29050,29050,29050,29050,0
20250224,174600,24727529850,29050,29050,29050,29050,0
20250224,174500,24727529850,29050,29050,29050,29050,0
20250224,174400,24727529850,29050,29050,29050,29050,0
20250224,174300,24727529850,29050,29050,29050,29050,0
20250224,174200,24727529850,29050,29050,29050,29050,0
20250224,174100,24727529850,29050,29050,29050,29050,0
20250224,174000,24727529850,29050,29050,29050,29050,0
20250224,173900,24727529850,29050,29050,29050,29050,0
20250224,173800,24727529850,29050,29050,29050,29050,0
20250224,173700,24727529850,29050,29050,29050,29050,0
20250224,173600,24727529850,29050,29050,29050,29050,0
20250224,173500,24727529850,29050,29050,29050,29050,0
20250224,173400,24727529850,29050,29050,29050,29050,0
20250224,173300,24727529850,29050,29050,29050,29050,21015
20250224,173200,24727529850,29050,29050,29050,29050,0
20250224,173100,24727529850,29050,29050,29050,29050,0
20250224,173000,24727529850,29050,29050,29050,29050,0
20250224,172900,24727529850,29050,29050,29050,29050,0
20250224,172800,24727529850,29050,29050,29050,29050,0
20250224,172700,24727529850,29050,29050,29050,29050,0
20250224,172600,24727529850,29050,29050,29050,29050,0
20250224,172500,24727529850,29050,29050,29050,29050,0
20250224,172400,24727529850,29050,29050,29050,29050,0
20250224,172300,24727529850,29050,29050,29050,29050,0
20250224,172200,24727529850,29050,29050,29050,29050,0
20250224,172100,24727529850,29050,29050,29050,29050,0
20250224,172000,24727529850,29050,29050,29050,29050,0
20250224,171900,24727529850,29050,29050,29050,29050,0
20250224,171800,24727529850,29050,29050,29050,29050,0
20250224,171700,24727529850,29050,29050,29050,29050,0
20250224,171600,24727529850,29050,29050,29050,29050,0
20250224,171500,24727529850,29050,29050,29050,29050,0
20250224,171400,24727529850,29050,29050,29050,29050,0
20250224,171300,24727529850,29050,29050,29050,29050,0
20250224,171200,24727529850,29050,29050,29050,29050,0
20250224,171100,24727529850,29050,29050,29050,29050,0
20250224,171000,24727529850,29050,29050,29050,29050,0
20250224,170900,24727529850,29050,29050,29050,29050,0
20250224,170800,24727529850,29050,29050,29050,29050,0
20250224,170700,24727529850,29050,29050,29050,29050,0
20250224,170600,24727529850,29050,29050,29050,29050,0
20250224,170500,24727529850,29050,29050,29050,29050,0
20250224,170400,24727529850,29050,29050,29050,29050,0
20250224,170300,24727529850,29050,29050,29050,29050,21015
20250224,170200,24727529850,29050,29050,29050,29050,0
20250224,170100,24727529850,29050,29050,29050,29050,0
20250224,170000,24727529850,29050,29050,29050,29050,0
20250224,165900,24727529850,29050,29050,29050,29050,0
20250224,165800,24727529850,29050,29050,29050,29050,0
20250224,165700,24727529850,29050,29050,29050,29050,0
20250224,165600,24727529850,29050,29050,29050,29050,0
20250224,165500,24727529850,29050,29050,29050,29050,0
20250224,165400,24727529850,29050,29050,29050,29050,0
20250224,165300,24727529850,29050,29050,29050,29050,0
20250224,165200,24727529850,29050,29050,29050,29050,0
20250224,165100,24727529850,29050,29050,29050,29050,0
20250224,165000,24727529850,29050,29050,29050,29050,0
20250224,164900,24727529850,29050,29050,29050,29050,0
20250224,164800,24727529850,29050,29050,29050,29050,0
20250224,164700,24727529850,29050,29050,29050,29050,0
20250224,164600,24727529850,29050,29050,29050,29050,0
20250224,164500,24727529850,29050,29050,29050,29050,0
20250224,164400,24727529850,29050,29050,29050,29050,0
20250224,164300,24727529850,29050,29050,29050,29050,0
20250224,164200,24727529850,29050,29050,29050,29050,0
20250224,164100,24727529850,29050,29050,29050,29050,0
20250224,164000,24727529850,29050,29050,29050,29050,0
20250224,163900,24727529850,29050,29050,29050,29050,0
20250224,163800,24727529850,29050,29050,29050,29050,0
20250224,163700,24727529850,29050,29050,29050,29050,0
20250224,163600,24727529850,29050,29050,29050,29050,0
20250224,163500,24727529850,29050,29050,29050,29050,0
20250224,163400,24727529850,29050,29050,29050,29050,0
20250224,163300,24727529850,29050,29050,29050,29050,21015
20250224,163200,24727529850,29050,29050,29050,29050,0
20250224,163100,24727529850,29050,29050,29050,29050,0
20250224,163000,24727529850,29050,29050,29050,29050,0
20250224,162900,24727529850,29050,29050,29050,29050,0
20250224,162800,24727529850,29050,29050,29050,29050,0
20250224,162700,24727529850,29050,29050,29050,29050,0
20250224,162600,24727529850,29050,29050,29050,29050,0
20250224,162500,24727529850,29050,29050,29050,29050,0
20250224,162400,24727529850,29050,29050,29050,29050,0
20250224,162300,24727529850,29050,29050,29050,29050,0
20250224,162200,24727529850,29050,29050,29050,29050,0
20250224,162100,24727529850,29050,29050,29050,29050,0
20250224,162000,24727529850,29050,29050,29050,29050,0
20250224,161900,24727529850,29050,29050,29050,29050,0
20250224,161800,24727529850,29050,29050,29050,29050,0
20250224,161700,24727529850,29050,29050,29050,29050,0
20250224,161600,24727529850,29050,29050,29050,29050,0
20250224,161500,24727529850,29050,29050,29050,29050,0
20250224,161400,24727529850,29050,29050,29050,29050,0
20250224,161300,24727529850,29050,29050,29050,29050,0
20250224,161200,24727529850,29050,29050,29050,29050,0
20250224,161100,24727529850,29050,29050,29050,29050,0
20250224,161000,24727529850,29050,29050,29050,29050,0
20250224,160900,24727529850,29050,29050,29050,29050,0
20250224,160800,24727529850,29050,29050,29050,29050,0
20250224,160700,24727529850,29050,29050,29050,29050,0
20250224,160600,24727529850,29050,29050,29050,29050,0
20250224,160500,24727529850,29050,29050,29050,29050,0
20250224,160400,24727529850,29050,29050,29050,29050,0
20250224,160300,24727529850,29050,29050,29050,29050,21015
20250224,160200,24727529850,29050,29050,29050,29050,0
20250224,160100,24727529850,29050,29050,29050,29050,0
20250224,160000,24727529850,29050,29050,29050,29050,0
20250224,155900,24727529850,29050,29050,29050,29050,0
20250224,155800,24727529850,29050,29050,29050,29050,0
20250224,155700,24727529850,29050,29050,29050,29050,0
20250224,155600,24727529850,29050,29050,29050,29050,0
20250224,155500,24727529850,29050,29050,29050,29050,0
20250224,155400,24727529850,29050,29050,29050,29050,0
20250224,155300,24727529850,29050,29050,29050,29050,0
20250224,155200,24727529850,29050,29050,29050,29050,0
20250224,155100,24727529850,29050,29050,29050,29050,0
20250224,155000,24727529850,29050,29050,29050,29050,0
20250224,154900,24727529850,29050,29050,29050,29050,0
20250224,154800,24727529850,29050,29050,29050,29050,0
20250224,154700,24727529850,29050,29050,29050,29050,0
20250224,154600,24727529850,29050,29050,29050,29050,0
20250224,154500,24727529850,29050,29050,29050,29050,0
20250224,154400,24727529850,29050,29050,29050,29050,0
20250224,154300,24727529850,29050,29050,29050,29050,0
20250224,154200,24727529850,29050,29050,29050,29050,0
20250224,154100,24727529850,29050,29050,29050,29050,0
20250224,154000,24727529850,29050,29050,29050,29050,0
20250224,153900,24727529850,29050,29050,29050,29050,0
20250224,153800,24727529850,29050,29050,29050,29050,0
20250224,153700,24727529850,29050,29050,29050,29050,0
20250224,153600,24727529850,29050,29050,29050,29050,0
20250224,153500,24727529850,29050,29050,29050,29050,0
20250224,153400,24727529850,29050,29050,29050,29050,0
20250224,153300,24727529850,29050,29050,29050,29050,21015
20250224,153200,24727529850,29050,29050,29050,29050,0
20250224,153100,24727529850,29050,29050,29050,29050,0
20250224,153000,24727529850,29050,29050,29050,29050,21015
20250224,152900,24117044100,29050,29050,29050,29050,0
20250224,152800,24117044100,29050,29050,29050,29050,0
20250224,152700,24117044100,29050,29050,29050,29050,0
20250224,152600,24117044100,29050,29050,29050,29050,0
20250224,152500,24117044100,29050,29050,29050,29050,0
20250224,152400,24117044100,29050,29050,29050,29050,0
20250224,152300,24117044100,29050,29050,29050,29050,0
20250224,152200,24117044100,29050,29050,29050,29050,0
20250224,152100,24117044100,29050,29050,29050,29050,0
20250224,152000,24117044100,29050,29050,29050,29050,0
20250224,151900,24117044100,29050,29100,29100,29050,659
20250224,151800,24097887600,29050,29150,29150,29050,1514
20250224,151700,24053842650,29150,29100,29150,29100,1733
20250224,151600,24003408450,29100,29100,29150,29050,2092
20250224,151500,23942533450,29150,29050,29150,29050,620
20250224,151400,23924479500,29150,29150,29150,29050,7591
20250224,151300,23703555300,29100,29150,29150,29100,515
20250224,151200,23688545750,29150,29150,29150,29100,819
20250224,151100,23664672000,29150,29150,29150,29100,881
20250224,151000,23638994400,29150,29200,29200,29150,2861
20250224,150900,23555575000,29200,29150,29200,29150,1991
20250224,150800,23497502900,29200,29200,29200,29150,1309
20250224,150700,23459286700,29200,29200,29200,29150,3935
20250224,150600,23344387800,29200,29200,29200,29150,844
20250224,150500,23319743150,29200,29150,29200,29150,1168
20250224,150400,23285659650,29150,29200,29200,29150,1418
20250224,150300,23244282050,29150,29150,29200,29100,1382
20250224,150200,23203968450,29150,29150,29200,29100,1360
20250224,150100,23164340450,29150,29150,29150,29150,1939
20250224,150000,23107818600,29150,29100,29150,29100,1570
20250224,145900,23062070700,29100,29100,29150,29100,1060
20250224,145800,23031178150,29150,29150,29150,29100,1004
20250224,145700,23001919300,29150,29150,29150,29100,1142
20250224,145600,22968641650,29150,29150,29200,29100,1344
20250224,145500,22929464200,29200,29200,29200,29150,1357
20250224,145400,22889868950,29200,29150,29200,29100,1219
20250224,145300,22854307250,29200,29150,29200,29100,1564
20250224,145200,22808710600,29150,29150,29200,29100,1509
20250224,145100,22764728550,29100,29200,29200,29100,1718
20250224,145000,22714638950,29200,29150,29200,29100,1199
20250224,144900,22679692050,29150,29150,29200,29100,3900
20250224,144800,22566003600,29150,29200,29200,29100,3406
20250224,144700,22466717050,29150,29100,29200,29100,610
20250224,144600,22448919050,29100,29150,29200,29100,3142
20250224,144500,22357338650,29150,29150,29150,29100,737
20250224,144400,22335864450,29150,29100,29150,29100,1134
20250224,144300,22302821000,29150,29150,29150,29100,504
20250224,144200,22288138000,29150,29100,29150,29100,5561
20250224,144100,22126051000,29150,29150,29150,29100,1334
20250224,144000,22087175400,29150,29150,29150,29100,672
20250224,143900,22067602850,29150,29100,29150,29050,10550
20250224,143800,21760601650,29100,29100,29100,29050,853
20250224,143700,21735782150,29050,29050,29100,29050,869
20250224,143600,21710513300,29050,29050,29100,29050,427
20250224,143500,21698091900,29100,29100,29100,29050,672
20250224,143400,21678553900,29100,29100,29100,29050,744
20250224,143300,21656918900,29100,29100,29100,29050,1061
20250224,143200,21626066400,29050,29050,29100,29050,776
20250224,143100,21603515700,29100,29100,29100,29050,493
20250224,143000,21589180700,29100,29100,29100,29050,1562
20250224,142900,21543776200,29100,29100,29100,29050,654
20250224,142800,21524763600,29050,29100,29100,29050,703
20250224,142700,21504324450,29050,29100,29100,29050,597
20250224,142600,21486962000,29050,29100,29100,29050,932
20250224,142500,21459866800,29100,29050,29100,29050,568
20250224,142400,21443356000,29050,29000,29100,29000,4152
20250224,142300,21322722550,29000,29000,29050,29000,881
20250224,142200,21297133250,29050,29050,29050,29000,1627
20250224,142100,21249910800,29050,29050,29050,29000,1516
20250224,142000,21205901300,29000,29100,29100,29000,2499
20250224,141900,21133289600,29100,29050,29100,29050,635
20250224,141800,21114817650,29050,29100,29100,29050,523
20250224,141700,21099606650,29050,29050,29100,29050,824
20250224,141600,21075660600,29050,29050,29100,29050,620
20250224,141500,21057635650,29050,29050,29100,29000,1247
20250224,141400,21021429700,29050,29000,29050,29000,1188
20250224,141300,20986921800,29050,29000,29100,29000,1482
20250224,141200,20943876700,29050,29050,29050,29000,1168
20250224,141100,20909961400,29000,29000,29050,29000,1652
20250224,141000,20862010150,29050,29050,29100,29000,876
20250224,140900,20836569400,29000,29050,29100,28950,4226
20250224,140800,20713963700,29000,29000,29100,29000,925
20250224,140700,20687111800,29000,29050,29050,29000,1313
20250224,140600,20648977850,29050,29050,29050,29000,1311
20250224,140500,20610908500,29050,29000,29050,29000,993
20250224,140400,20582069950,29050,29050,29050,29000,1301
20250224,140300,20544294150,29000,29050,29050,29000,1278
20250224,140200,20507175950,29100,29050,29100,29000,1262
20250224,140100,20470528200,29050,29050,29100,29000,2480
20250224,140000,20398556650,29050,29050,29100,29000,1195
20250224,135900,20363848850,29050,29050,29100,29000,1089
20250224,135800,20332201350,29050,29000,29050,29000,661
20250224,135700,20313014600,29000,29000,29050,29000,1038
20250224,135600,20282872800,29050,29000,29050,29000,1041
20250224,135500,20252657700,29050,29050,29100,29000,1184
20250224,135400,20218263450,29050,29100,29100,29000,532
20250224,135300,20202804850,29050,29100,29100,29000,509
20250224,135200,20188006250,29100,29000,29100,29000,906
20250224,135100,20161667900,29050,29050,29050,29000,894
20250224,135000,20135719900,29050,29000,29050,29000,746
20250224,134900,20114065000,29050,29100,29100,29000,862
20250224,134800,20089014450,29050,29050,29100,29000,3491
20250224,134700,19987603800,29050,29050,29050,29000,546
20250224,134600,19971753900,29000,29100,29100,29000,1820
20250224,134500,19918899650,29100,29100,29100,29050,450
20250224,134400,19905808600,29100,29050,29100,29050,1689
20250224,134300,19856726500,29100,29100,29100,29050,2551
20250224,134200,19782505900,29100,29050,29100,29050,1936
20250224,134100,19726252400,29050,29050,29100,29000,2801
20250224,134000,19644876950,29050,29100,29100,29050,7117
20250224,133900,19437790850,29100,29100,29100,29050,1486
20250224,133800,19394578550,29100,29150,29150,29050,1354
20250224,133700,19355177150,29150,29100,29150,29050,3025
20250224,133600,19267120800,29100,29100,29150,29050,4411
20250224,133500,19138763950,29100,29100,29100,29050,1728
20250224,133400,19088506450,29100,29050,29100,29050,1266
20250224,133300,19051685550,29100,29050,29100,29000,6657
20250224,133200,18858314300,29050,29000,29050,28950,5847
20250224,133100,18688705350,28950,28950,29000,28950,1265
20250224,133000,18652046600,29000,29000,29000,28950,690
20250224,132900,18632050500,29000,29000,29000,28950,1013
20250224,132800,18602687800,29000,29000,29000,28950,629
20250224,132700,18584451500,29000,28950,29000,28950,945
20250224,132600,18557057300,28950,29000,29000,28950,546
20250224,132500,18541236600,29000,29000,29000,28950,698
20250224,132400,18521000500,29000,29000,29000,28950,1993
20250224,132300,18463219850,29000,29000,29000,28950,1309
20250224,132200,18425278050,29000,29000,29000,28950,916
20250224,132100,18398737050,29000,29000,29000,28950,691
20250224,132000,18378706650,29000,28950,29000,28950,4093
20250224,131900,18260075600,28950,29000,29000,28950,751
20250224,131800,18238312700,29000,29000,29000,28950,570
20250224,131700,18221792150,29000,28950,29000,28950,807
20250224,131600,18198401100,29000,28900,29000,28900,703
20250224,131500,18178039350,28950,29000,29000,28950,2365
20250224,131400,18109554950,28950,28950,29000,28950,1325
20250224,131300,18071145650,28950,28950,29000,28900,1172
20250224,131200,18037222850,28950,28900,29000,28900,472
20250224,131100,18023547650,29000,28950,29000,28900,4099
20250224,131000,17904889800,28950,28950,28950,28900,1499
20250224,130900,17861511900,28900,28950,28950,28900,3227
20250224,130800,17768102550,28950,28950,28950,28900,456
20250224,130700,17754906500,28950,28950,28950,28900,994
20250224,130600,17726132900,28950,28950,28950,28900,1371
20250224,130500,17686467950,28950,28900,28950,28900,988
20250224,130400,17657885250,28950,28950,28950,28900,1939
20250224,130300,17601764200,28950,28950,28950,28900,470
20250224,130200,17588164900,28950,28950,28950,28900,5055
20250224,130100,17441840150,28950,28950,28950,28900,390
20250224,130000,17430554250,28950,28950,28950,28900,1048
20250224,125900,17400225300,28950,28950,28950,28900,1389
20250224,125800,17360036450,28950,28900,28950,28900,1009
20250224,125700,17330828700,28950,28950,28950,28900,632
20250224,125600,17312549400,28900,28950,28950,28900,2099
20250224,125500,17251791650,28950,28950,28950,28900,606
20250224,125400,17234264150,28950,28950,28950,28900,871
20250224,125300,17209062600,28950,28950,28950,28900,1480
20250224,125200,17166238300,28950,28900,28950,28850,6588
20250224,125100,16975816150,28900,28850,28900,28850,1828
20250224,125000,16922988400,28900,28900,28900,28850,4608
20250224,124900,16789819200,28850,28850,28900,28800,8113
20250224,124800,16555764000,28850,28900,28900,28850,2792
20250224,124700,16475203200,28850,28850,28900,28850,291
20250224,124600,16466796500,28900,28900,28900,28850,523
20250224,124500,16451687500,28850,28850,28900,28850,646
20250224,124400,16433029150,28900,28850,28900,28850,301
20250224,124300,16424336550,28900,28850,28900,28850,1439
20250224,124200,16382756250,28900,28900,28900,28850,542
20250224,124100,16367098550,28900,28850,28900,28800,1230
20250224,124000,16331608650,28850,28850,28850,28800,550
20250224,123900,16315742750,28850,28850,28900,28800,1825
20250224,123800,16263075650,28900,28900,28900,28850,421
20250224,123700,16250910150,28900,28900,28900,28850,438
20250224,123600,16238268350,28850,28850,28900,28800,1206
20250224,123500,16203463600,28850,28850,28850,28800,1464
20250224,123400,16161236900,28800,28900,28900,28800,3664
20250224,123300,16055515950,28900,28850,28900,28850,1216
20250224,123200,16020398750,28850,28850,28900,28850,485
20250224,123100,16006388300,28900,28850,28900,28850,468
20250224,123000,15992874900,28850,28850,28900,28850,257
20250224,122900,15985449050,28850,28850,28900,28800,563
20250224,122800,15969211900,28850,28850,28900,28800,459
20250224,122700,15955963100,28850,28900,28900,28800,637
20250224,122600,15937587100,28900,28850,28900,28800,506
20250224,122500,15922982700,28800,28850,28850,28800,627
20250224,122400,15904900000,28850,28850,28850,28800,639
20250224,122300,15886471800,28850,28850,28850,28800,310
20250224,122200,15877530850,28850,28850,28850,28800,460
20250224,122100,15864260600,28850,28850,28850,28800,667
20250224,122000,15845028200,28850,28800,28850,28800,903
20250224,121900,15818990750,28850,28850,28850,28800,249
20250224,121800,15811807550,28850,28850,28850,28800,538
20250224,121700,15796296150,28850,28850,28850,28800,394
20250224,121600,15784932150,28850,28850,28850,28800,419
20250224,121500,15772850700,28850,28850,28850,28800,898
20250224,121400,15746948750,28850,28850,28850,28800,391
20250224,121300,15735677500,28850,28850,28850,28800,166
20250224,121200,15730888550,28850,28800,28850,28800,542
20250224,121100,15715259700,28800,28850,28850,28800,386
20250224,121000,15704129450,28800,28850,28850,28800,225
20250224,120900,15697640100,28850,28800,28850,28800,322
20250224,120800,15688351550,28850,28850,28850,28800,577
20250224,120700,15671717900,28850,28800,28850,28800,551
20250224,120600,15655822600,28800,28800,28850,28800,327
20250224,120500,15646393200,28800,28850,28850,28800,263
20250224,120400,15638808250,28850,28800,28850,28750,416
20250224,120300,15626824100,28850,28850,28850,28750,525
20250224,120200,15611690950,28850,28800,28850,28750,445
20250224,120100,15598871050,28800,28800,28850,28750,452
20250224,120000,15585856000,28800,28850,28850,28750,2530
20250224,115900,15512990850,28850,28850,28850,28800,390
20250224,115800,15501747400,28850,28850,28850,28800,892
20250224,115700,15476015300,28850,28850,28850,28800,951
20250224,115600,15448585800,28850,28800,28850,28800,1168
20250224,115500,15414898150,28850,28850,28900,28800,1653
20250224,115400,15367208750,28850,28850,28900,28750,587
20250224,115300,15350281150,28850,28750,28850,28750,544
20250224,115200,15334609200,28800,28850,28900,28750,1615
20250224,115100,15288064800,28850,28800,28850,28800,536
20250224,115000,15272618200,28850,28850,28900,28800,388
20250224,114900,15261425850,28850,28850,28850,28800,526
20250224,114800,15246251900,28850,28850,28850,28800,133
20250224,114700,15242417300,28850,28850,28850,28800,729
20250224,114600,15221408000,28850,28850,28850,28800,640
20250224,114500,15202950050,28850,28850,28850,28800,415
20250224,114400,15190979550,28850,28850,28850,28800,211
20250224,114300,15184898750,28850,28900,28900,28800,2290
20250224,114200,15118919750,28850,28850,28900,28800,1415
20250224,114100,15078096350,28800,28800,28850,28800,507
20250224,114000,15063471600,28850,28850,28850,28800,465
20250224,113900,15050061650,28850,28850,28850,28800,458
20250224,113800,15036859800,28850,28850,28850,28800,596
20250224,113700,15019673700,28850,28850,28850,28800,437
20250224,113600,15007071300,28850,28850,28850,28800,521
20250224,113500,14992043600,28850,28850,28850,28800,433
20250224,113400,14979558500,28850,28850,28850,28800,563
20250224,113300,14963316750,28800,28850,28850,28800,863
20250224,113200,14938425800,28850,28850,28850,28800,548
20250224,113100,14922616850,28850,28850,28900,28800,320
20250224,113000,14913382450,28850,28850,28900,28800,1909
20250224,112900,14858283350,28850,28800,28850,28800,690
20250224,112800,14838377150,28850,28800,28850,28800,374
20250224,112700,14827591900,28800,28900,28900,28800,3973
20250224,112600,14712966750,28850,28950,28950,28850,1838
20250224,112500,14659837450,28950,28950,28950,28900,1110
20250224,112400,14627749350,28950,28900,28950,28850,1270
20250224,112300,14591033600,28950,28900,28950,28900,8908
20250224,112200,14333589200,28900,28900,28900,28850,3797
20250224,112100,14224030700,28900,28850,28900,28800,8297
20250224,112000,13984657500,28850,28900,28900,28800,3707
20250224,111900,13877686850,28850,28800,28900,28800,338
20250224,111800,13867923300,28900,28900,28900,28800,3931
20250224,111700,13754505350,28900,28900,28900,28850,2730
20250224,111600,13675729100,28900,28850,28900,28850,1064
20250224,111500,13644984950,28900,28850,28900,28850,4031
20250224,111400,13528677200,28850,28750,28850,28750,3580
20250224,111300,13425567350,28800,28750,28850,28750,1246
20250224,111200,13389686250,28700,28750,28800,28700,7931
20250224,111100,13161363300,28750,28750,28800,28700,1590
20250224,111000,13115632650,28750,28750,28750,28700,417
20250224,110900,13103650900,28750,28750,28750,28700,558
20250224,110800,13087614850,28750,28750,28800,28700,6196
20250224,110700,12909458700,28750,28750,28750,28700,1366
20250224,110600,12870229850,28700,28750,28750,28700,1442
20250224,110500,12828835300,28700,28700,28750,28650,2552
20250224,110400,12755605100,28700,28650,28700,28600,1261
20250224,110300,12719477750,28650,28650,28650,28600,731
20250224,110200,12698537850,28600,28600,28650,28550,1959
20250224,110100,12642504150,28600,28600,28600,28550,413
20250224,110000,12630700700,28600,28550,28650,28550,818
20250224,105900,12607304000,28600,28650,28650,28550,5569
20250224,105800,12448264750,28600,28550,28650,28550,697
20250224,105700,12428315200,28550,28550,28600,28550,737
20250224,105600,12407245700,28600,28500,28600,28500,924
20250224,105500,12380870450,28500,28500,28550,28450,3948
20250224,105400,12268310550,28550,28500,28600,28450,9860
20250224,105300,11987169900,28500,28450,28500,28450,720
20250224,105200,11966665700,28500,28550,28600,28450,1119
20250224,105100,11934765250,28600,28550,28600,28450,6742
20250224,105000,11742511400,28550,28550,28600,28500,5665
20250224,104900,11580998050,28600,28600,28600,28550,501
20250224,104800,11566682400,28600,28500,28600,28500,2164
20250224,104700,11504896200,28500,28550,28550,28500,300
20250224,104600,11496333450,28550,28550,28550,28450,4579
20250224,104500,11365912850,28550,28550,28550,28500,664
20250224,104400,11346966200,28550,28500,28550,28500,698
20250224,104300,11327040800,28550,28500,28550,28500,6219
20250224,104200,11149741700,28500,28550,28550,28500,1073
20250224,104100,11119151950,28550,28450,28550,28450,2554
20250224,104000,11046385350,28450,28500,28500,28450,1108
20250224,103900,11014810000,28450,28500,28500,28450,538
20250224,103800,10999478050,28450,28450,28500,28450,1487
20250224,103700,10957110350,28450,28500,28500,28450,988
20250224,103600,10928962500,28450,28450,28500,28450,619
20250224,103500,10911322300,28450,28450,28500,28450,348
20250224,103400,10901409950,28450,28500,28500,28450,714
20250224,103300,10881070700,28450,28450,28500,28450,417
20250224,103200,10869188600,28450,28450,28500,28450,740
20250224,103100,10848107250,28500,28450,28500,28450,544
20250224,103000,10832611800,28450,28500,28500,28450,839
20250224,102900,10808704600,28500,28500,28500,28450,737
20250224,102800,10787703800,28500,28450,28500,28450,361
20250224,102700,10777427850,28500,28450,28500,28450,676
20250224,102600,10758171300,28500,28500,28500,28450,184
20250224,102500,10752927850,28450,28450,28500,28450,633
20250224,102400,10734895000,28500,28500,28500,28450,462
20250224,102300,10721735600,28500,28500,28500,28450,508
20250224,102200,10707258600,28450,28450,28500,28450,565
20250224,102100,10691159350,28500,28500,28500,28450,217
20250224,102000,10684980100,28450,28450,28500,28450,462
20250224,101900,10671820450,28450,28500,28500,28450,1212
20250224,101800,10637334750,28500,28500,28500,28450,624
20250224,101700,10619555800,28500,28450,28500,28450,1803
20250224,101600,10568175200,28450,28500,28500,28450,4007
20250224,101500,10453983150,28450,28450,28500,28450,334
20250224,101400,10444476250,28450,28400,28450,28400,504
20250224,101300,10430144000,28450,28400,28450,28400,586
20250224,101200,10413473900,28400,28350,28400,28350,2621
20250224,101100,10339044950,28400,28450,28450,28350,4415
20250224,101000,10213634800,28400,28450,28500,28400,143
20250224,100900,10209565800,28450,28400,28450,28400,545
20250224,100800,10194063700,28350,28500,28500,28350,5728
20250224,100700,10031367000,28500,28500,28500,28450,3556
20250224,100600,9930171850,28500,28500,28550,28450,3837
20250224,100500,9820815350,28450,28500,28500,28450,301
20250224,100400,9812237100,28500,28500,28500,28450,599
20250224,100300,9795169550,28500,28500,28500,28500,1533
20250224,100200,9751479050,28500,28550,28600,28500,5150
20250224,100100,9604561150,28550,28500,28550,28500,9997
20250224,100000,9319622450,28500,28500,28500,28500,379
20250224,095900,9308820950,28500,28500,28500,28450,368
20250224,095800,9298333450,28500,28500,28500,28500,779
20250224,095700,9276131950,28450,28450,28500,28450,658
20250224,095600,9257395550,28500,28450,28500,28450,586
20250224,095500,9240696900,28500,28500,28500,28450,1127
20250224,095400,9208610550,28500,28450,28500,28450,172
20250224,095300,9203714200,28450,28450,28500,28450,422
20250224,095200,9191707900,28400,28500,28550,28400,2941
20250224,095100,9107970400,28500,28500,28500,28450,1716
20250224,095000,9059071250,28500,28450,28500,28450,856
20250224,094900,9034681700,28500,28500,28500,28450,451
20250224,094800,9021829350,28500,28500,28500,28450,758
20250224,094700,9000231350,28500,28500,28500,28450,640
20250224,094600,8981995150,28500,28500,28500,28450,455
20250224,094500,8969027750,28500,28500,28500,28450,1387
20250224,094400,8929498650,28450,28450,28450,28400,3072
20250224,094300,8842102200,28400,28400,28450,28400,2666
20250224,094200,8766358250,28400,28400,28450,28350,448
20250224,094100,8753635050,28400,28400,28450,28350,1763
20250224,094000,8703565400,28400,28400,28450,28350,682
20250224,093900,8684198850,28400,28400,28450,28400,1271
20250224,093800,8648085200,28400,28350,28450,28350,1536
20250224,093700,8604518800,28350,28350,28350,28300,751
20250224,093600,8583238450,28350,28350,28400,28300,3302
20250224,093500,8489622700,28450,28450,28450,28350,5599
20250224,093400,8330742950,28400,28450,28450,28400,4083
20250224,093300,8214780700,28450,28500,28550,28350,9704
20250224,093200,7938912750,28500,28550,28550,28500,4298
20250224,093100,7816414300,28550,28550,28650,28500,5491
20250224,093000,7659630300,28550,28550,28550,28500,1410
20250224,092900,7619381050,28550,28550,28600,28550,1898
20250224,092800,7565186650,28550,28550,28550,28500,5328
20250224,092700,7413089100,28550,28550,28600,28450,9965
20250224,092600,7128969650,28550,28600,28650,28500,5867
20250224,092500,6961425500,28600,28600,28700,28550,5880
20250224,092400,6793257200,28700,28550,28700,28550,7970
20250224,092300,6565361500,28550,28600,28600,28500,4073
20250224,092200,6449067400,28600,28550,28650,28500,6145
20250224,092100,6273660250,28550,28550,28650,28500,9071
20250224,092000,6014894850,28600,28600,28650,28550,4949
20250224,091900,5873556700,28600,28650,28800,28500,17069
20250224,091800,5386108300,28650,28650,28700,28500,8201
20250224,091700,5151698150,28500,28700,28800,28500,22648
20250224,091600,4503592250,28700,28700,28850,28700,10893
20250224,091500,4190812900,28700,28750,28900,28650,13339
20250224,091400,3807611100,28750,28900,28900,28700,6985
20250224,091300,3606504650,28900,28950,29000,28750,27160
20250224,091200,2824015800,28950,28950,28950,28800,27051
20250224,091100,2044156350,28950,28800,29050,28750,33101
20250224,091000,1088506350,28800,28750,28800,28750,1696
20250224,090900,1039722050,28750,28700,28800,28700,5596
20250224,090800,878809800,28750,28750,28800,28750,960
20250224,090700,851201700,28750,28650,28750,28650,5045
20250224,090600,706334200,28600,28650,28650,28550,2693
20250224,090500,629316050,28650,28700,28700,28600,2844
20250224,090400,547857700,28700,28650,28700,28650,2200
20250224,090300,484808050,28650,28700,28700,28650,1275
20250224,090200,448265850,28700,28700,28750,28600,4593
20250224,090100,316554350,28700,28650,28800,28650,5916
20250224,090000,146326650,28700,28550,28700,28550,4664
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250224 183300 24727529850 29050 29050 29050 29050 21015
3 20250224 183200 24727529850 29050 29050 29050 29050 0
4 20250224 183100 24727529850 29050 29050 29050 29050 0
5 20250224 183000 24727529850 29050 29050 29050 29050 0
6 20250224 182900 24727529850 29050 29050 29050 29050 0
7 20250224 182800 24727529850 29050 29050 29050 29050 0
8 20250224 182700 24727529850 29050 29050 29050 29050 0
9 20250224 182600 24727529850 29050 29050 29050 29050 0
10 20250224 182500 24727529850 29050 29050 29050 29050 0
11 20250224 182400 24727529850 29050 29050 29050 29050 0
12 20250224 182300 24727529850 29050 29050 29050 29050 0
13 20250224 182200 24727529850 29050 29050 29050 29050 0
14 20250224 182100 24727529850 29050 29050 29050 29050 0
15 20250224 182000 24727529850 29050 29050 29050 29050 0
16 20250224 181900 24727529850 29050 29050 29050 29050 0
17 20250224 181800 24727529850 29050 29050 29050 29050 0
18 20250224 181700 24727529850 29050 29050 29050 29050 0
19 20250224 181600 24727529850 29050 29050 29050 29050 0
20 20250224 181500 24727529850 29050 29050 29050 29050 0
21 20250224 181400 24727529850 29050 29050 29050 29050 0
22 20250224 181300 24727529850 29050 29050 29050 29050 0
23 20250224 181200 24727529850 29050 29050 29050 29050 0
24 20250224 181100 24727529850 29050 29050 29050 29050 0
25 20250224 181000 24727529850 29050 29050 29050 29050 0
26 20250224 180900 24727529850 29050 29050 29050 29050 0
27 20250224 180800 24727529850 29050 29050 29050 29050 0
28 20250224 180700 24727529850 29050 29050 29050 29050 0
29 20250224 180600 24727529850 29050 29050 29050 29050 0
30 20250224 180500 24727529850 29050 29050 29050 29050 0
31 20250224 180400 24727529850 29050 29050 29050 29050 0
32 20250224 180300 24727529850 29050 29050 29050 29050 21015
33 20250224 180200 24727529850 29050 29050 29050 29050 0
34 20250224 180100 24727529850 29050 29050 29050 29050 0
35 20250224 180000 24727529850 29050 29050 29050 29050 0
36 20250224 175900 24727529850 29050 29050 29050 29050 0
37 20250224 175800 24727529850 29050 29050 29050 29050 0
38 20250224 175700 24727529850 29050 29050 29050 29050 0
39 20250224 175600 24727529850 29050 29050 29050 29050 0
40 20250224 175500 24727529850 29050 29050 29050 29050 0
41 20250224 175400 24727529850 29050 29050 29050 29050 0
42 20250224 175300 24727529850 29050 29050 29050 29050 0
43 20250224 175200 24727529850 29050 29050 29050 29050 0
44 20250224 175100 24727529850 29050 29050 29050 29050 0
45 20250224 175000 24727529850 29050 29050 29050 29050 0
46 20250224 174900 24727529850 29050 29050 29050 29050 0
47 20250224 174800 24727529850 29050 29050 29050 29050 0
48 20250224 174700 24727529850 29050 29050 29050 29050 0
49 20250224 174600 24727529850 29050 29050 29050 29050 0
50 20250224 174500 24727529850 29050 29050 29050 29050 0
51 20250224 174400 24727529850 29050 29050 29050 29050 0
52 20250224 174300 24727529850 29050 29050 29050 29050 0
53 20250224 174200 24727529850 29050 29050 29050 29050 0
54 20250224 174100 24727529850 29050 29050 29050 29050 0
55 20250224 174000 24727529850 29050 29050 29050 29050 0
56 20250224 173900 24727529850 29050 29050 29050 29050 0
57 20250224 173800 24727529850 29050 29050 29050 29050 0
58 20250224 173700 24727529850 29050 29050 29050 29050 0
59 20250224 173600 24727529850 29050 29050 29050 29050 0
60 20250224 173500 24727529850 29050 29050 29050 29050 0
61 20250224 173400 24727529850 29050 29050 29050 29050 0
62 20250224 173300 24727529850 29050 29050 29050 29050 21015
63 20250224 173200 24727529850 29050 29050 29050 29050 0
64 20250224 173100 24727529850 29050 29050 29050 29050 0
65 20250224 173000 24727529850 29050 29050 29050 29050 0
66 20250224 172900 24727529850 29050 29050 29050 29050 0
67 20250224 172800 24727529850 29050 29050 29050 29050 0
68 20250224 172700 24727529850 29050 29050 29050 29050 0
69 20250224 172600 24727529850 29050 29050 29050 29050 0
70 20250224 172500 24727529850 29050 29050 29050 29050 0
71 20250224 172400 24727529850 29050 29050 29050 29050 0
72 20250224 172300 24727529850 29050 29050 29050 29050 0
73 20250224 172200 24727529850 29050 29050 29050 29050 0
74 20250224 172100 24727529850 29050 29050 29050 29050 0
75 20250224 172000 24727529850 29050 29050 29050 29050 0
76 20250224 171900 24727529850 29050 29050 29050 29050 0
77 20250224 171800 24727529850 29050 29050 29050 29050 0
78 20250224 171700 24727529850 29050 29050 29050 29050 0
79 20250224 171600 24727529850 29050 29050 29050 29050 0
80 20250224 171500 24727529850 29050 29050 29050 29050 0
81 20250224 171400 24727529850 29050 29050 29050 29050 0
82 20250224 171300 24727529850 29050 29050 29050 29050 0
83 20250224 171200 24727529850 29050 29050 29050 29050 0
84 20250224 171100 24727529850 29050 29050 29050 29050 0
85 20250224 171000 24727529850 29050 29050 29050 29050 0
86 20250224 170900 24727529850 29050 29050 29050 29050 0
87 20250224 170800 24727529850 29050 29050 29050 29050 0
88 20250224 170700 24727529850 29050 29050 29050 29050 0
89 20250224 170600 24727529850 29050 29050 29050 29050 0
90 20250224 170500 24727529850 29050 29050 29050 29050 0
91 20250224 170400 24727529850 29050 29050 29050 29050 0
92 20250224 170300 24727529850 29050 29050 29050 29050 21015
93 20250224 170200 24727529850 29050 29050 29050 29050 0
94 20250224 170100 24727529850 29050 29050 29050 29050 0
95 20250224 170000 24727529850 29050 29050 29050 29050 0
96 20250224 165900 24727529850 29050 29050 29050 29050 0
97 20250224 165800 24727529850 29050 29050 29050 29050 0
98 20250224 165700 24727529850 29050 29050 29050 29050 0
99 20250224 165600 24727529850 29050 29050 29050 29050 0
100 20250224 165500 24727529850 29050 29050 29050 29050 0
101 20250224 165400 24727529850 29050 29050 29050 29050 0
102 20250224 165300 24727529850 29050 29050 29050 29050 0
103 20250224 165200 24727529850 29050 29050 29050 29050 0
104 20250224 165100 24727529850 29050 29050 29050 29050 0
105 20250224 165000 24727529850 29050 29050 29050 29050 0
106 20250224 164900 24727529850 29050 29050 29050 29050 0
107 20250224 164800 24727529850 29050 29050 29050 29050 0
108 20250224 164700 24727529850 29050 29050 29050 29050 0
109 20250224 164600 24727529850 29050 29050 29050 29050 0
110 20250224 164500 24727529850 29050 29050 29050 29050 0
111 20250224 164400 24727529850 29050 29050 29050 29050 0
112 20250224 164300 24727529850 29050 29050 29050 29050 0
113 20250224 164200 24727529850 29050 29050 29050 29050 0
114 20250224 164100 24727529850 29050 29050 29050 29050 0
115 20250224 164000 24727529850 29050 29050 29050 29050 0
116 20250224 163900 24727529850 29050 29050 29050 29050 0
117 20250224 163800 24727529850 29050 29050 29050 29050 0
118 20250224 163700 24727529850 29050 29050 29050 29050 0
119 20250224 163600 24727529850 29050 29050 29050 29050 0
120 20250224 163500 24727529850 29050 29050 29050 29050 0
121 20250224 163400 24727529850 29050 29050 29050 29050 0
122 20250224 163300 24727529850 29050 29050 29050 29050 21015
123 20250224 163200 24727529850 29050 29050 29050 29050 0
124 20250224 163100 24727529850 29050 29050 29050 29050 0
125 20250224 163000 24727529850 29050 29050 29050 29050 0
126 20250224 162900 24727529850 29050 29050 29050 29050 0
127 20250224 162800 24727529850 29050 29050 29050 29050 0
128 20250224 162700 24727529850 29050 29050 29050 29050 0
129 20250224 162600 24727529850 29050 29050 29050 29050 0
130 20250224 162500 24727529850 29050 29050 29050 29050 0
131 20250224 162400 24727529850 29050 29050 29050 29050 0
132 20250224 162300 24727529850 29050 29050 29050 29050 0
133 20250224 162200 24727529850 29050 29050 29050 29050 0
134 20250224 162100 24727529850 29050 29050 29050 29050 0
135 20250224 162000 24727529850 29050 29050 29050 29050 0
136 20250224 161900 24727529850 29050 29050 29050 29050 0
137 20250224 161800 24727529850 29050 29050 29050 29050 0
138 20250224 161700 24727529850 29050 29050 29050 29050 0
139 20250224 161600 24727529850 29050 29050 29050 29050 0
140 20250224 161500 24727529850 29050 29050 29050 29050 0
141 20250224 161400 24727529850 29050 29050 29050 29050 0
142 20250224 161300 24727529850 29050 29050 29050 29050 0
143 20250224 161200 24727529850 29050 29050 29050 29050 0
144 20250224 161100 24727529850 29050 29050 29050 29050 0
145 20250224 161000 24727529850 29050 29050 29050 29050 0
146 20250224 160900 24727529850 29050 29050 29050 29050 0
147 20250224 160800 24727529850 29050 29050 29050 29050 0
148 20250224 160700 24727529850 29050 29050 29050 29050 0
149 20250224 160600 24727529850 29050 29050 29050 29050 0
150 20250224 160500 24727529850 29050 29050 29050 29050 0
151 20250224 160400 24727529850 29050 29050 29050 29050 0
152 20250224 160300 24727529850 29050 29050 29050 29050 21015
153 20250224 160200 24727529850 29050 29050 29050 29050 0
154 20250224 160100 24727529850 29050 29050 29050 29050 0
155 20250224 160000 24727529850 29050 29050 29050 29050 0
156 20250224 155900 24727529850 29050 29050 29050 29050 0
157 20250224 155800 24727529850 29050 29050 29050 29050 0
158 20250224 155700 24727529850 29050 29050 29050 29050 0
159 20250224 155600 24727529850 29050 29050 29050 29050 0
160 20250224 155500 24727529850 29050 29050 29050 29050 0
161 20250224 155400 24727529850 29050 29050 29050 29050 0
162 20250224 155300 24727529850 29050 29050 29050 29050 0
163 20250224 155200 24727529850 29050 29050 29050 29050 0
164 20250224 155100 24727529850 29050 29050 29050 29050 0
165 20250224 155000 24727529850 29050 29050 29050 29050 0
166 20250224 154900 24727529850 29050 29050 29050 29050 0
167 20250224 154800 24727529850 29050 29050 29050 29050 0
168 20250224 154700 24727529850 29050 29050 29050 29050 0
169 20250224 154600 24727529850 29050 29050 29050 29050 0
170 20250224 154500 24727529850 29050 29050 29050 29050 0
171 20250224 154400 24727529850 29050 29050 29050 29050 0
172 20250224 154300 24727529850 29050 29050 29050 29050 0
173 20250224 154200 24727529850 29050 29050 29050 29050 0
174 20250224 154100 24727529850 29050 29050 29050 29050 0
175 20250224 154000 24727529850 29050 29050 29050 29050 0
176 20250224 153900 24727529850 29050 29050 29050 29050 0
177 20250224 153800 24727529850 29050 29050 29050 29050 0
178 20250224 153700 24727529850 29050 29050 29050 29050 0
179 20250224 153600 24727529850 29050 29050 29050 29050 0
180 20250224 153500 24727529850 29050 29050 29050 29050 0
181 20250224 153400 24727529850 29050 29050 29050 29050 0
182 20250224 153300 24727529850 29050 29050 29050 29050 21015
183 20250224 153200 24727529850 29050 29050 29050 29050 0
184 20250224 153100 24727529850 29050 29050 29050 29050 0
185 20250224 153000 24727529850 29050 29050 29050 29050 21015
186 20250224 152900 24117044100 29050 29050 29050 29050 0
187 20250224 152800 24117044100 29050 29050 29050 29050 0
188 20250224 152700 24117044100 29050 29050 29050 29050 0
189 20250224 152600 24117044100 29050 29050 29050 29050 0
190 20250224 152500 24117044100 29050 29050 29050 29050 0
191 20250224 152400 24117044100 29050 29050 29050 29050 0
192 20250224 152300 24117044100 29050 29050 29050 29050 0
193 20250224 152200 24117044100 29050 29050 29050 29050 0
194 20250224 152100 24117044100 29050 29050 29050 29050 0
195 20250224 152000 24117044100 29050 29050 29050 29050 0
196 20250224 151900 24117044100 29050 29100 29100 29050 659
197 20250224 151800 24097887600 29050 29150 29150 29050 1514
198 20250224 151700 24053842650 29150 29100 29150 29100 1733
199 20250224 151600 24003408450 29100 29100 29150 29050 2092
200 20250224 151500 23942533450 29150 29050 29150 29050 620
201 20250224 151400 23924479500 29150 29150 29150 29050 7591
202 20250224 151300 23703555300 29100 29150 29150 29100 515
203 20250224 151200 23688545750 29150 29150 29150 29100 819
204 20250224 151100 23664672000 29150 29150 29150 29100 881
205 20250224 151000 23638994400 29150 29200 29200 29150 2861
206 20250224 150900 23555575000 29200 29150 29200 29150 1991
207 20250224 150800 23497502900 29200 29200 29200 29150 1309
208 20250224 150700 23459286700 29200 29200 29200 29150 3935
209 20250224 150600 23344387800 29200 29200 29200 29150 844
210 20250224 150500 23319743150 29200 29150 29200 29150 1168
211 20250224 150400 23285659650 29150 29200 29200 29150 1418
212 20250224 150300 23244282050 29150 29150 29200 29100 1382
213 20250224 150200 23203968450 29150 29150 29200 29100 1360
214 20250224 150100 23164340450 29150 29150 29150 29150 1939
215 20250224 150000 23107818600 29150 29100 29150 29100 1570
216 20250224 145900 23062070700 29100 29100 29150 29100 1060
217 20250224 145800 23031178150 29150 29150 29150 29100 1004
218 20250224 145700 23001919300 29150 29150 29150 29100 1142
219 20250224 145600 22968641650 29150 29150 29200 29100 1344
220 20250224 145500 22929464200 29200 29200 29200 29150 1357
221 20250224 145400 22889868950 29200 29150 29200 29100 1219
222 20250224 145300 22854307250 29200 29150 29200 29100 1564
223 20250224 145200 22808710600 29150 29150 29200 29100 1509
224 20250224 145100 22764728550 29100 29200 29200 29100 1718
225 20250224 145000 22714638950 29200 29150 29200 29100 1199
226 20250224 144900 22679692050 29150 29150 29200 29100 3900
227 20250224 144800 22566003600 29150 29200 29200 29100 3406
228 20250224 144700 22466717050 29150 29100 29200 29100 610
229 20250224 144600 22448919050 29100 29150 29200 29100 3142
230 20250224 144500 22357338650 29150 29150 29150 29100 737
231 20250224 144400 22335864450 29150 29100 29150 29100 1134
232 20250224 144300 22302821000 29150 29150 29150 29100 504
233 20250224 144200 22288138000 29150 29100 29150 29100 5561
234 20250224 144100 22126051000 29150 29150 29150 29100 1334
235 20250224 144000 22087175400 29150 29150 29150 29100 672
236 20250224 143900 22067602850 29150 29100 29150 29050 10550
237 20250224 143800 21760601650 29100 29100 29100 29050 853
238 20250224 143700 21735782150 29050 29050 29100 29050 869
239 20250224 143600 21710513300 29050 29050 29100 29050 427
240 20250224 143500 21698091900 29100 29100 29100 29050 672
241 20250224 143400 21678553900 29100 29100 29100 29050 744
242 20250224 143300 21656918900 29100 29100 29100 29050 1061
243 20250224 143200 21626066400 29050 29050 29100 29050 776
244 20250224 143100 21603515700 29100 29100 29100 29050 493
245 20250224 143000 21589180700 29100 29100 29100 29050 1562
246 20250224 142900 21543776200 29100 29100 29100 29050 654
247 20250224 142800 21524763600 29050 29100 29100 29050 703
248 20250224 142700 21504324450 29050 29100 29100 29050 597
249 20250224 142600 21486962000 29050 29100 29100 29050 932
250 20250224 142500 21459866800 29100 29050 29100 29050 568
251 20250224 142400 21443356000 29050 29000 29100 29000 4152
252 20250224 142300 21322722550 29000 29000 29050 29000 881
253 20250224 142200 21297133250 29050 29050 29050 29000 1627
254 20250224 142100 21249910800 29050 29050 29050 29000 1516
255 20250224 142000 21205901300 29000 29100 29100 29000 2499
256 20250224 141900 21133289600 29100 29050 29100 29050 635
257 20250224 141800 21114817650 29050 29100 29100 29050 523
258 20250224 141700 21099606650 29050 29050 29100 29050 824
259 20250224 141600 21075660600 29050 29050 29100 29050 620
260 20250224 141500 21057635650 29050 29050 29100 29000 1247
261 20250224 141400 21021429700 29050 29000 29050 29000 1188
262 20250224 141300 20986921800 29050 29000 29100 29000 1482
263 20250224 141200 20943876700 29050 29050 29050 29000 1168
264 20250224 141100 20909961400 29000 29000 29050 29000 1652
265 20250224 141000 20862010150 29050 29050 29100 29000 876
266 20250224 140900 20836569400 29000 29050 29100 28950 4226
267 20250224 140800 20713963700 29000 29000 29100 29000 925
268 20250224 140700 20687111800 29000 29050 29050 29000 1313
269 20250224 140600 20648977850 29050 29050 29050 29000 1311
270 20250224 140500 20610908500 29050 29000 29050 29000 993
271 20250224 140400 20582069950 29050 29050 29050 29000 1301
272 20250224 140300 20544294150 29000 29050 29050 29000 1278
273 20250224 140200 20507175950 29100 29050 29100 29000 1262
274 20250224 140100 20470528200 29050 29050 29100 29000 2480
275 20250224 140000 20398556650 29050 29050 29100 29000 1195
276 20250224 135900 20363848850 29050 29050 29100 29000 1089
277 20250224 135800 20332201350 29050 29000 29050 29000 661
278 20250224 135700 20313014600 29000 29000 29050 29000 1038
279 20250224 135600 20282872800 29050 29000 29050 29000 1041
280 20250224 135500 20252657700 29050 29050 29100 29000 1184
281 20250224 135400 20218263450 29050 29100 29100 29000 532
282 20250224 135300 20202804850 29050 29100 29100 29000 509
283 20250224 135200 20188006250 29100 29000 29100 29000 906
284 20250224 135100 20161667900 29050 29050 29050 29000 894
285 20250224 135000 20135719900 29050 29000 29050 29000 746
286 20250224 134900 20114065000 29050 29100 29100 29000 862
287 20250224 134800 20089014450 29050 29050 29100 29000 3491
288 20250224 134700 19987603800 29050 29050 29050 29000 546
289 20250224 134600 19971753900 29000 29100 29100 29000 1820
290 20250224 134500 19918899650 29100 29100 29100 29050 450
291 20250224 134400 19905808600 29100 29050 29100 29050 1689
292 20250224 134300 19856726500 29100 29100 29100 29050 2551
293 20250224 134200 19782505900 29100 29050 29100 29050 1936
294 20250224 134100 19726252400 29050 29050 29100 29000 2801
295 20250224 134000 19644876950 29050 29100 29100 29050 7117
296 20250224 133900 19437790850 29100 29100 29100 29050 1486
297 20250224 133800 19394578550 29100 29150 29150 29050 1354
298 20250224 133700 19355177150 29150 29100 29150 29050 3025
299 20250224 133600 19267120800 29100 29100 29150 29050 4411
300 20250224 133500 19138763950 29100 29100 29100 29050 1728
301 20250224 133400 19088506450 29100 29050 29100 29050 1266
302 20250224 133300 19051685550 29100 29050 29100 29000 6657
303 20250224 133200 18858314300 29050 29000 29050 28950 5847
304 20250224 133100 18688705350 28950 28950 29000 28950 1265
305 20250224 133000 18652046600 29000 29000 29000 28950 690
306 20250224 132900 18632050500 29000 29000 29000 28950 1013
307 20250224 132800 18602687800 29000 29000 29000 28950 629
308 20250224 132700 18584451500 29000 28950 29000 28950 945
309 20250224 132600 18557057300 28950 29000 29000 28950 546
310 20250224 132500 18541236600 29000 29000 29000 28950 698
311 20250224 132400 18521000500 29000 29000 29000 28950 1993
312 20250224 132300 18463219850 29000 29000 29000 28950 1309
313 20250224 132200 18425278050 29000 29000 29000 28950 916
314 20250224 132100 18398737050 29000 29000 29000 28950 691
315 20250224 132000 18378706650 29000 28950 29000 28950 4093
316 20250224 131900 18260075600 28950 29000 29000 28950 751
317 20250224 131800 18238312700 29000 29000 29000 28950 570
318 20250224 131700 18221792150 29000 28950 29000 28950 807
319 20250224 131600 18198401100 29000 28900 29000 28900 703
320 20250224 131500 18178039350 28950 29000 29000 28950 2365
321 20250224 131400 18109554950 28950 28950 29000 28950 1325
322 20250224 131300 18071145650 28950 28950 29000 28900 1172
323 20250224 131200 18037222850 28950 28900 29000 28900 472
324 20250224 131100 18023547650 29000 28950 29000 28900 4099
325 20250224 131000 17904889800 28950 28950 28950 28900 1499
326 20250224 130900 17861511900 28900 28950 28950 28900 3227
327 20250224 130800 17768102550 28950 28950 28950 28900 456
328 20250224 130700 17754906500 28950 28950 28950 28900 994
329 20250224 130600 17726132900 28950 28950 28950 28900 1371
330 20250224 130500 17686467950 28950 28900 28950 28900 988
331 20250224 130400 17657885250 28950 28950 28950 28900 1939
332 20250224 130300 17601764200 28950 28950 28950 28900 470
333 20250224 130200 17588164900 28950 28950 28950 28900 5055
334 20250224 130100 17441840150 28950 28950 28950 28900 390
335 20250224 130000 17430554250 28950 28950 28950 28900 1048
336 20250224 125900 17400225300 28950 28950 28950 28900 1389
337 20250224 125800 17360036450 28950 28900 28950 28900 1009
338 20250224 125700 17330828700 28950 28950 28950 28900 632
339 20250224 125600 17312549400 28900 28950 28950 28900 2099
340 20250224 125500 17251791650 28950 28950 28950 28900 606
341 20250224 125400 17234264150 28950 28950 28950 28900 871
342 20250224 125300 17209062600 28950 28950 28950 28900 1480
343 20250224 125200 17166238300 28950 28900 28950 28850 6588
344 20250224 125100 16975816150 28900 28850 28900 28850 1828
345 20250224 125000 16922988400 28900 28900 28900 28850 4608
346 20250224 124900 16789819200 28850 28850 28900 28800 8113
347 20250224 124800 16555764000 28850 28900 28900 28850 2792
348 20250224 124700 16475203200 28850 28850 28900 28850 291
349 20250224 124600 16466796500 28900 28900 28900 28850 523
350 20250224 124500 16451687500 28850 28850 28900 28850 646
351 20250224 124400 16433029150 28900 28850 28900 28850 301
352 20250224 124300 16424336550 28900 28850 28900 28850 1439
353 20250224 124200 16382756250 28900 28900 28900 28850 542
354 20250224 124100 16367098550 28900 28850 28900 28800 1230
355 20250224 124000 16331608650 28850 28850 28850 28800 550
356 20250224 123900 16315742750 28850 28850 28900 28800 1825
357 20250224 123800 16263075650 28900 28900 28900 28850 421
358 20250224 123700 16250910150 28900 28900 28900 28850 438
359 20250224 123600 16238268350 28850 28850 28900 28800 1206
360 20250224 123500 16203463600 28850 28850 28850 28800 1464
361 20250224 123400 16161236900 28800 28900 28900 28800 3664
362 20250224 123300 16055515950 28900 28850 28900 28850 1216
363 20250224 123200 16020398750 28850 28850 28900 28850 485
364 20250224 123100 16006388300 28900 28850 28900 28850 468
365 20250224 123000 15992874900 28850 28850 28900 28850 257
366 20250224 122900 15985449050 28850 28850 28900 28800 563
367 20250224 122800 15969211900 28850 28850 28900 28800 459
368 20250224 122700 15955963100 28850 28900 28900 28800 637
369 20250224 122600 15937587100 28900 28850 28900 28800 506
370 20250224 122500 15922982700 28800 28850 28850 28800 627
371 20250224 122400 15904900000 28850 28850 28850 28800 639
372 20250224 122300 15886471800 28850 28850 28850 28800 310
373 20250224 122200 15877530850 28850 28850 28850 28800 460
374 20250224 122100 15864260600 28850 28850 28850 28800 667
375 20250224 122000 15845028200 28850 28800 28850 28800 903
376 20250224 121900 15818990750 28850 28850 28850 28800 249
377 20250224 121800 15811807550 28850 28850 28850 28800 538
378 20250224 121700 15796296150 28850 28850 28850 28800 394
379 20250224 121600 15784932150 28850 28850 28850 28800 419
380 20250224 121500 15772850700 28850 28850 28850 28800 898
381 20250224 121400 15746948750 28850 28850 28850 28800 391
382 20250224 121300 15735677500 28850 28850 28850 28800 166
383 20250224 121200 15730888550 28850 28800 28850 28800 542
384 20250224 121100 15715259700 28800 28850 28850 28800 386
385 20250224 121000 15704129450 28800 28850 28850 28800 225
386 20250224 120900 15697640100 28850 28800 28850 28800 322
387 20250224 120800 15688351550 28850 28850 28850 28800 577
388 20250224 120700 15671717900 28850 28800 28850 28800 551
389 20250224 120600 15655822600 28800 28800 28850 28800 327
390 20250224 120500 15646393200 28800 28850 28850 28800 263
391 20250224 120400 15638808250 28850 28800 28850 28750 416
392 20250224 120300 15626824100 28850 28850 28850 28750 525
393 20250224 120200 15611690950 28850 28800 28850 28750 445
394 20250224 120100 15598871050 28800 28800 28850 28750 452
395 20250224 120000 15585856000 28800 28850 28850 28750 2530
396 20250224 115900 15512990850 28850 28850 28850 28800 390
397 20250224 115800 15501747400 28850 28850 28850 28800 892
398 20250224 115700 15476015300 28850 28850 28850 28800 951
399 20250224 115600 15448585800 28850 28800 28850 28800 1168
400 20250224 115500 15414898150 28850 28850 28900 28800 1653
401 20250224 115400 15367208750 28850 28850 28900 28750 587
402 20250224 115300 15350281150 28850 28750 28850 28750 544
403 20250224 115200 15334609200 28800 28850 28900 28750 1615
404 20250224 115100 15288064800 28850 28800 28850 28800 536
405 20250224 115000 15272618200 28850 28850 28900 28800 388
406 20250224 114900 15261425850 28850 28850 28850 28800 526
407 20250224 114800 15246251900 28850 28850 28850 28800 133
408 20250224 114700 15242417300 28850 28850 28850 28800 729
409 20250224 114600 15221408000 28850 28850 28850 28800 640
410 20250224 114500 15202950050 28850 28850 28850 28800 415
411 20250224 114400 15190979550 28850 28850 28850 28800 211
412 20250224 114300 15184898750 28850 28900 28900 28800 2290
413 20250224 114200 15118919750 28850 28850 28900 28800 1415
414 20250224 114100 15078096350 28800 28800 28850 28800 507
415 20250224 114000 15063471600 28850 28850 28850 28800 465
416 20250224 113900 15050061650 28850 28850 28850 28800 458
417 20250224 113800 15036859800 28850 28850 28850 28800 596
418 20250224 113700 15019673700 28850 28850 28850 28800 437
419 20250224 113600 15007071300 28850 28850 28850 28800 521
420 20250224 113500 14992043600 28850 28850 28850 28800 433
421 20250224 113400 14979558500 28850 28850 28850 28800 563
422 20250224 113300 14963316750 28800 28850 28850 28800 863
423 20250224 113200 14938425800 28850 28850 28850 28800 548
424 20250224 113100 14922616850 28850 28850 28900 28800 320
425 20250224 113000 14913382450 28850 28850 28900 28800 1909
426 20250224 112900 14858283350 28850 28800 28850 28800 690
427 20250224 112800 14838377150 28850 28800 28850 28800 374
428 20250224 112700 14827591900 28800 28900 28900 28800 3973
429 20250224 112600 14712966750 28850 28950 28950 28850 1838
430 20250224 112500 14659837450 28950 28950 28950 28900 1110
431 20250224 112400 14627749350 28950 28900 28950 28850 1270
432 20250224 112300 14591033600 28950 28900 28950 28900 8908
433 20250224 112200 14333589200 28900 28900 28900 28850 3797
434 20250224 112100 14224030700 28900 28850 28900 28800 8297
435 20250224 112000 13984657500 28850 28900 28900 28800 3707
436 20250224 111900 13877686850 28850 28800 28900 28800 338
437 20250224 111800 13867923300 28900 28900 28900 28800 3931
438 20250224 111700 13754505350 28900 28900 28900 28850 2730
439 20250224 111600 13675729100 28900 28850 28900 28850 1064
440 20250224 111500 13644984950 28900 28850 28900 28850 4031
441 20250224 111400 13528677200 28850 28750 28850 28750 3580
442 20250224 111300 13425567350 28800 28750 28850 28750 1246
443 20250224 111200 13389686250 28700 28750 28800 28700 7931
444 20250224 111100 13161363300 28750 28750 28800 28700 1590
445 20250224 111000 13115632650 28750 28750 28750 28700 417
446 20250224 110900 13103650900 28750 28750 28750 28700 558
447 20250224 110800 13087614850 28750 28750 28800 28700 6196
448 20250224 110700 12909458700 28750 28750 28750 28700 1366
449 20250224 110600 12870229850 28700 28750 28750 28700 1442
450 20250224 110500 12828835300 28700 28700 28750 28650 2552
451 20250224 110400 12755605100 28700 28650 28700 28600 1261
452 20250224 110300 12719477750 28650 28650 28650 28600 731
453 20250224 110200 12698537850 28600 28600 28650 28550 1959
454 20250224 110100 12642504150 28600 28600 28600 28550 413
455 20250224 110000 12630700700 28600 28550 28650 28550 818
456 20250224 105900 12607304000 28600 28650 28650 28550 5569
457 20250224 105800 12448264750 28600 28550 28650 28550 697
458 20250224 105700 12428315200 28550 28550 28600 28550 737
459 20250224 105600 12407245700 28600 28500 28600 28500 924
460 20250224 105500 12380870450 28500 28500 28550 28450 3948
461 20250224 105400 12268310550 28550 28500 28600 28450 9860
462 20250224 105300 11987169900 28500 28450 28500 28450 720
463 20250224 105200 11966665700 28500 28550 28600 28450 1119
464 20250224 105100 11934765250 28600 28550 28600 28450 6742
465 20250224 105000 11742511400 28550 28550 28600 28500 5665
466 20250224 104900 11580998050 28600 28600 28600 28550 501
467 20250224 104800 11566682400 28600 28500 28600 28500 2164
468 20250224 104700 11504896200 28500 28550 28550 28500 300
469 20250224 104600 11496333450 28550 28550 28550 28450 4579
470 20250224 104500 11365912850 28550 28550 28550 28500 664
471 20250224 104400 11346966200 28550 28500 28550 28500 698
472 20250224 104300 11327040800 28550 28500 28550 28500 6219
473 20250224 104200 11149741700 28500 28550 28550 28500 1073
474 20250224 104100 11119151950 28550 28450 28550 28450 2554
475 20250224 104000 11046385350 28450 28500 28500 28450 1108
476 20250224 103900 11014810000 28450 28500 28500 28450 538
477 20250224 103800 10999478050 28450 28450 28500 28450 1487
478 20250224 103700 10957110350 28450 28500 28500 28450 988
479 20250224 103600 10928962500 28450 28450 28500 28450 619
480 20250224 103500 10911322300 28450 28450 28500 28450 348
481 20250224 103400 10901409950 28450 28500 28500 28450 714
482 20250224 103300 10881070700 28450 28450 28500 28450 417
483 20250224 103200 10869188600 28450 28450 28500 28450 740
484 20250224 103100 10848107250 28500 28450 28500 28450 544
485 20250224 103000 10832611800 28450 28500 28500 28450 839
486 20250224 102900 10808704600 28500 28500 28500 28450 737
487 20250224 102800 10787703800 28500 28450 28500 28450 361
488 20250224 102700 10777427850 28500 28450 28500 28450 676
489 20250224 102600 10758171300 28500 28500 28500 28450 184
490 20250224 102500 10752927850 28450 28450 28500 28450 633
491 20250224 102400 10734895000 28500 28500 28500 28450 462
492 20250224 102300 10721735600 28500 28500 28500 28450 508
493 20250224 102200 10707258600 28450 28450 28500 28450 565
494 20250224 102100 10691159350 28500 28500 28500 28450 217
495 20250224 102000 10684980100 28450 28450 28500 28450 462
496 20250224 101900 10671820450 28450 28500 28500 28450 1212
497 20250224 101800 10637334750 28500 28500 28500 28450 624
498 20250224 101700 10619555800 28500 28450 28500 28450 1803
499 20250224 101600 10568175200 28450 28500 28500 28450 4007
500 20250224 101500 10453983150 28450 28450 28500 28450 334
501 20250224 101400 10444476250 28450 28400 28450 28400 504
502 20250224 101300 10430144000 28450 28400 28450 28400 586
503 20250224 101200 10413473900 28400 28350 28400 28350 2621
504 20250224 101100 10339044950 28400 28450 28450 28350 4415
505 20250224 101000 10213634800 28400 28450 28500 28400 143
506 20250224 100900 10209565800 28450 28400 28450 28400 545
507 20250224 100800 10194063700 28350 28500 28500 28350 5728
508 20250224 100700 10031367000 28500 28500 28500 28450 3556
509 20250224 100600 9930171850 28500 28500 28550 28450 3837
510 20250224 100500 9820815350 28450 28500 28500 28450 301
511 20250224 100400 9812237100 28500 28500 28500 28450 599
512 20250224 100300 9795169550 28500 28500 28500 28500 1533
513 20250224 100200 9751479050 28500 28550 28600 28500 5150
514 20250224 100100 9604561150 28550 28500 28550 28500 9997
515 20250224 100000 9319622450 28500 28500 28500 28500 379
516 20250224 095900 9308820950 28500 28500 28500 28450 368
517 20250224 095800 9298333450 28500 28500 28500 28500 779
518 20250224 095700 9276131950 28450 28450 28500 28450 658
519 20250224 095600 9257395550 28500 28450 28500 28450 586
520 20250224 095500 9240696900 28500 28500 28500 28450 1127
521 20250224 095400 9208610550 28500 28450 28500 28450 172
522 20250224 095300 9203714200 28450 28450 28500 28450 422
523 20250224 095200 9191707900 28400 28500 28550 28400 2941
524 20250224 095100 9107970400 28500 28500 28500 28450 1716
525 20250224 095000 9059071250 28500 28450 28500 28450 856
526 20250224 094900 9034681700 28500 28500 28500 28450 451
527 20250224 094800 9021829350 28500 28500 28500 28450 758
528 20250224 094700 9000231350 28500 28500 28500 28450 640
529 20250224 094600 8981995150 28500 28500 28500 28450 455
530 20250224 094500 8969027750 28500 28500 28500 28450 1387
531 20250224 094400 8929498650 28450 28450 28450 28400 3072
532 20250224 094300 8842102200 28400 28400 28450 28400 2666
533 20250224 094200 8766358250 28400 28400 28450 28350 448
534 20250224 094100 8753635050 28400 28400 28450 28350 1763
535 20250224 094000 8703565400 28400 28400 28450 28350 682
536 20250224 093900 8684198850 28400 28400 28450 28400 1271
537 20250224 093800 8648085200 28400 28350 28450 28350 1536
538 20250224 093700 8604518800 28350 28350 28350 28300 751
539 20250224 093600 8583238450 28350 28350 28400 28300 3302
540 20250224 093500 8489622700 28450 28450 28450 28350 5599
541 20250224 093400 8330742950 28400 28450 28450 28400 4083
542 20250224 093300 8214780700 28450 28500 28550 28350 9704
543 20250224 093200 7938912750 28500 28550 28550 28500 4298
544 20250224 093100 7816414300 28550 28550 28650 28500 5491
545 20250224 093000 7659630300 28550 28550 28550 28500 1410
546 20250224 092900 7619381050 28550 28550 28600 28550 1898
547 20250224 092800 7565186650 28550 28550 28550 28500 5328
548 20250224 092700 7413089100 28550 28550 28600 28450 9965
549 20250224 092600 7128969650 28550 28600 28650 28500 5867
550 20250224 092500 6961425500 28600 28600 28700 28550 5880
551 20250224 092400 6793257200 28700 28550 28700 28550 7970
552 20250224 092300 6565361500 28550 28600 28600 28500 4073
553 20250224 092200 6449067400 28600 28550 28650 28500 6145
554 20250224 092100 6273660250 28550 28550 28650 28500 9071
555 20250224 092000 6014894850 28600 28600 28650 28550 4949
556 20250224 091900 5873556700 28600 28650 28800 28500 17069
557 20250224 091800 5386108300 28650 28650 28700 28500 8201
558 20250224 091700 5151698150 28500 28700 28800 28500 22648
559 20250224 091600 4503592250 28700 28700 28850 28700 10893
560 20250224 091500 4190812900 28700 28750 28900 28650 13339
561 20250224 091400 3807611100 28750 28900 28900 28700 6985
562 20250224 091300 3606504650 28900 28950 29000 28750 27160
563 20250224 091200 2824015800 28950 28950 28950 28800 27051
564 20250224 091100 2044156350 28950 28800 29050 28750 33101
565 20250224 091000 1088506350 28800 28750 28800 28750 1696
566 20250224 090900 1039722050 28750 28700 28800 28700 5596
567 20250224 090800 878809800 28750 28750 28800 28750 960
568 20250224 090700 851201700 28750 28650 28750 28650 5045
569 20250224 090600 706334200 28600 28650 28650 28550 2693
570 20250224 090500 629316050 28650 28700 28700 28600 2844
571 20250224 090400 547857700 28700 28650 28700 28650 2200
572 20250224 090300 484808050 28650 28700 28700 28650 1275
573 20250224 090200 448265850 28700 28700 28750 28600 4593
574 20250224 090100 316554350 28700 28650 28800 28650 5916
575 20250224 090000 146326650 28700 28550 28700 28550 4664

1
001120/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250220,208941,38760000,5954818500,1104660000000,0.54
20250219,233710,38760000,6707477000,1112412000000,0.60
20250218,239394,38760000,6942426000,1124040000000,0.62
20250217,230453,38760000,6614001100,1112412000000,0.59
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250220 208941 38760000 5954818500 1104660000000 0.54
3 20250219 233710 38760000 6707477000 1112412000000 0.60
4 20250218 239394 38760000 6942426000 1124040000000 0.62
5 20250217 230453 38760000 6614001100 1112412000000 0.59