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

Update 2025-02-07 2880 candle_min

Browse Source
This commit is contained in:
ened
2025-02-07 22:02:20 +09:00
parent ffc1527300
commit f13072207e
2880 changed files with 1837956 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

575
001060/min/candle-20250207.csv Normal file
View File

@@ -0,0 +1,575 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250207,183300,1874874900,24000,24000,24000,24000,5435
20250207,183200,1874874900,24000,24000,24000,24000,0
20250207,183100,1874874900,24000,24000,24000,24000,0
20250207,183000,1874874900,24000,24000,24000,24000,0
20250207,182900,1874874900,24000,24000,24000,24000,0
20250207,182800,1874874900,24000,24000,24000,24000,0
20250207,182700,1874874900,24000,24000,24000,24000,0
20250207,182600,1874874900,24000,24000,24000,24000,0
20250207,182500,1874874900,24000,24000,24000,24000,0
20250207,182400,1874874900,24000,24000,24000,24000,0
20250207,182300,1874874900,24000,24000,24000,24000,0
20250207,182200,1874874900,24000,24000,24000,24000,0
20250207,182100,1874874900,24000,24000,24000,24000,0
20250207,182000,1874874900,24000,24000,24000,24000,0
20250207,181900,1874874900,24000,24000,24000,24000,0
20250207,181800,1874874900,24000,24000,24000,24000,0
20250207,181700,1874874900,24000,24000,24000,24000,0
20250207,181600,1874874900,24000,24000,24000,24000,0
20250207,181500,1874874900,24000,24000,24000,24000,0
20250207,181400,1874874900,24000,24000,24000,24000,0
20250207,181300,1874874900,24000,24000,24000,24000,0
20250207,181200,1874874900,24000,24000,24000,24000,0
20250207,181100,1874874900,24000,24000,24000,24000,0
20250207,181000,1874874900,24000,24000,24000,24000,0
20250207,180900,1874874900,24000,24000,24000,24000,0
20250207,180800,1874874900,24000,24000,24000,24000,0
20250207,180700,1874874900,24000,24000,24000,24000,0
20250207,180600,1874874900,24000,24000,24000,24000,0
20250207,180500,1874874900,24000,24000,24000,24000,0
20250207,180400,1874874900,24000,24000,24000,24000,0
20250207,180300,1874874900,24000,24000,24000,24000,5435
20250207,180200,1874874900,24000,24000,24000,24000,0
20250207,180100,1874874900,24000,24000,24000,24000,0
20250207,180000,1874874900,24000,24000,24000,24000,0
20250207,175900,1874874900,24000,24000,24000,24000,0
20250207,175800,1874874900,24000,24000,24000,24000,0
20250207,175700,1874874900,24000,24000,24000,24000,0
20250207,175600,1874874900,24000,24000,24000,24000,0
20250207,175500,1874874900,24000,24000,24000,24000,0
20250207,175400,1874874900,24000,24000,24000,24000,0
20250207,175300,1874874900,24000,24000,24000,24000,0
20250207,175200,1874874900,24000,24000,24000,24000,0
20250207,175100,1874874900,24000,24000,24000,24000,0
20250207,175000,1874874900,24000,24000,24000,24000,0
20250207,174900,1874874900,24000,24000,24000,24000,0
20250207,174800,1874874900,24000,24000,24000,24000,0
20250207,174700,1874874900,24000,24000,24000,24000,0
20250207,174600,1874874900,24000,24000,24000,24000,0
20250207,174500,1874874900,24000,24000,24000,24000,0
20250207,174400,1874874900,24000,24000,24000,24000,0
20250207,174300,1874874900,24000,24000,24000,24000,0
20250207,174200,1874874900,24000,24000,24000,24000,0
20250207,174100,1874874900,24000,24000,24000,24000,0
20250207,174000,1874874900,24000,24000,24000,24000,0
20250207,173900,1874874900,24000,24000,24000,24000,0
20250207,173800,1874874900,24000,24000,24000,24000,0
20250207,173700,1874874900,24000,24000,24000,24000,0
20250207,173600,1874874900,24000,24000,24000,24000,0
20250207,173500,1874874900,24000,24000,24000,24000,0
20250207,173400,1874874900,24000,24000,24000,24000,0
20250207,173300,1874874900,24000,24000,24000,24000,5435
20250207,173200,1874874900,24000,24000,24000,24000,0
20250207,173100,1874874900,24000,24000,24000,24000,0
20250207,173000,1874874900,24000,24000,24000,24000,0
20250207,172900,1874874900,24000,24000,24000,24000,0
20250207,172800,1874874900,24000,24000,24000,24000,0
20250207,172700,1874874900,24000,24000,24000,24000,0
20250207,172600,1874874900,24000,24000,24000,24000,0
20250207,172500,1874874900,24000,24000,24000,24000,0
20250207,172400,1874874900,24000,24000,24000,24000,0
20250207,172300,1874874900,24000,24000,24000,24000,0
20250207,172200,1874874900,24000,24000,24000,24000,0
20250207,172100,1874874900,24000,24000,24000,24000,0
20250207,172000,1874874900,24000,24000,24000,24000,0
20250207,171900,1874874900,24000,24000,24000,24000,0
20250207,171800,1874874900,24000,24000,24000,24000,0
20250207,171700,1874874900,24000,24000,24000,24000,0
20250207,171600,1874874900,24000,24000,24000,24000,0
20250207,171500,1874874900,24000,24000,24000,24000,0
20250207,171400,1874874900,24000,24000,24000,24000,0
20250207,171300,1874874900,24000,24000,24000,24000,0
20250207,171200,1874874900,24000,24000,24000,24000,0
20250207,171100,1874874900,24000,24000,24000,24000,0
20250207,171000,1874874900,24000,24000,24000,24000,0
20250207,170900,1874874900,24000,24000,24000,24000,0
20250207,170800,1874874900,24000,24000,24000,24000,0
20250207,170700,1874874900,24000,24000,24000,24000,0
20250207,170600,1874874900,24000,24000,24000,24000,0
20250207,170500,1874874900,24000,24000,24000,24000,0
20250207,170400,1874874900,24000,24000,24000,24000,0
20250207,170300,1874874900,24000,24000,24000,24000,5435
20250207,170200,1874874900,24000,24000,24000,24000,0
20250207,170100,1874874900,24000,24000,24000,24000,0
20250207,170000,1874874900,24000,24000,24000,24000,0
20250207,165900,1874874900,24000,24000,24000,24000,0
20250207,165800,1874874900,24000,24000,24000,24000,0
20250207,165700,1874874900,24000,24000,24000,24000,0
20250207,165600,1874874900,24000,24000,24000,24000,0
20250207,165500,1874874900,24000,24000,24000,24000,0
20250207,165400,1874874900,24000,24000,24000,24000,0
20250207,165300,1874874900,24000,24000,24000,24000,0
20250207,165200,1874874900,24000,24000,24000,24000,0
20250207,165100,1874874900,24000,24000,24000,24000,0
20250207,165000,1874874900,24000,24000,24000,24000,0
20250207,164900,1874874900,24000,24000,24000,24000,0
20250207,164800,1874874900,24000,24000,24000,24000,0
20250207,164700,1874874900,24000,24000,24000,24000,0
20250207,164600,1874874900,24000,24000,24000,24000,0
20250207,164500,1874874900,24000,24000,24000,24000,0
20250207,164400,1874874900,24000,24000,24000,24000,0
20250207,164300,1874874900,24000,24000,24000,24000,0
20250207,164200,1874874900,24000,24000,24000,24000,0
20250207,164100,1874874900,24000,24000,24000,24000,0
20250207,164000,1874874900,24000,24000,24000,24000,0
20250207,163900,1874874900,24000,24000,24000,24000,0
20250207,163800,1874874900,24000,24000,24000,24000,0
20250207,163700,1874874900,24000,24000,24000,24000,0
20250207,163600,1874874900,24000,24000,24000,24000,0
20250207,163500,1874874900,24000,24000,24000,24000,0
20250207,163400,1874874900,24000,24000,24000,24000,0
20250207,163300,1874874900,24000,24000,24000,24000,5435
20250207,163200,1874874900,24000,24000,24000,24000,0
20250207,163100,1874874900,24000,24000,24000,24000,0
20250207,163000,1874874900,24000,24000,24000,24000,0
20250207,162900,1874874900,24000,24000,24000,24000,0
20250207,162800,1874874900,24000,24000,24000,24000,0
20250207,162700,1874874900,24000,24000,24000,24000,0
20250207,162600,1874874900,24000,24000,24000,24000,0
20250207,162500,1874874900,24000,24000,24000,24000,0
20250207,162400,1874874900,24000,24000,24000,24000,0
20250207,162300,1874874900,24000,24000,24000,24000,0
20250207,162200,1874874900,24000,24000,24000,24000,0
20250207,162100,1874874900,24000,24000,24000,24000,0
20250207,162000,1874874900,24000,24000,24000,24000,0
20250207,161900,1874874900,24000,24000,24000,24000,0
20250207,161800,1874874900,24000,24000,24000,24000,0
20250207,161700,1874874900,24000,24000,24000,24000,0
20250207,161600,1874874900,24000,24000,24000,24000,0
20250207,161500,1874874900,24000,24000,24000,24000,0
20250207,161400,1874874900,24000,24000,24000,24000,0
20250207,161300,1874874900,24000,24000,24000,24000,0
20250207,161200,1874874900,24000,24000,24000,24000,0
20250207,161100,1874874900,24000,24000,24000,24000,0
20250207,161000,1874874900,24000,24000,24000,24000,0
20250207,160900,1874874900,24000,24000,24000,24000,0
20250207,160800,1874874900,24000,24000,24000,24000,0
20250207,160700,1874874900,24000,24000,24000,24000,0
20250207,160600,1874874900,24000,24000,24000,24000,0
20250207,160500,1874874900,24000,24000,24000,24000,0
20250207,160400,1874874900,24000,24000,24000,24000,0
20250207,160300,1874874900,24000,24000,24000,24000,5435
20250207,160200,1874874900,24000,24000,24000,24000,0
20250207,160100,1874874900,24000,24000,24000,24000,0
20250207,160000,1874874900,24000,24000,24000,24000,0
20250207,155900,1874874900,24000,24000,24000,24000,0
20250207,155800,1874874900,24000,24000,24000,24000,0
20250207,155700,1874874900,24000,24000,24000,24000,0
20250207,155600,1874874900,24000,24000,24000,24000,0
20250207,155500,1874874900,24000,24000,24000,24000,0
20250207,155400,1874874900,24000,24000,24000,24000,0
20250207,155300,1874874900,24000,24000,24000,24000,0
20250207,155200,1874874900,24000,24000,24000,24000,0
20250207,155100,1874874900,24000,24000,24000,24000,0
20250207,155000,1874874900,24000,24000,24000,24000,0
20250207,154900,1874874900,24000,24000,24000,24000,0
20250207,154800,1874874900,24000,24000,24000,24000,0
20250207,154700,1874874900,24000,24000,24000,24000,0
20250207,154600,1874874900,24000,24000,24000,24000,0
20250207,154500,1874874900,24000,24000,24000,24000,0
20250207,154400,1874874900,24000,24000,24000,24000,0
20250207,154300,1874874900,24000,24000,24000,24000,0
20250207,154200,1874874900,24000,24000,24000,24000,0
20250207,154100,1874874900,24000,24000,24000,24000,0
20250207,154000,1874874900,24000,24000,24000,24000,0
20250207,153900,1874874900,24000,24000,24000,24000,0
20250207,153800,1874874900,24000,24000,24000,24000,0
20250207,153700,1874874900,24000,24000,24000,24000,0
20250207,153600,1874874900,24000,24000,24000,24000,0
20250207,153500,1874874900,24000,24000,24000,24000,0
20250207,153400,1874874900,24000,24000,24000,24000,0
20250207,153300,1874874900,24000,24000,24000,24000,5435
20250207,153200,1874874900,24000,24000,24000,24000,0
20250207,153100,1874874900,24000,24000,24000,24000,0
20250207,153000,1874874900,24000,24000,24000,24000,5435
20250207,152900,1744434900,24050,24050,24050,24050,0
20250207,152800,1744434900,24050,24050,24050,24050,0
20250207,152700,1744434900,24050,24050,24050,24050,0
20250207,152600,1744434900,24050,24050,24050,24050,0
20250207,152500,1744434900,24050,24050,24050,24050,0
20250207,152400,1744434900,24050,24050,24050,24050,0
20250207,152300,1744434900,24050,24050,24050,24050,0
20250207,152200,1744434900,24050,24050,24050,24050,0
20250207,152100,1744434900,24050,24050,24050,24050,0
20250207,152000,1744434900,24050,24050,24050,24050,0
20250207,151900,1744434900,24050,23950,24050,23950,80
20250207,151800,1742517200,24000,24000,24000,24000,9
20250207,151700,1742301200,24050,24000,24050,24000,174
20250207,151600,1738125100,24000,23950,24000,23950,1211
20250207,151500,1709115150,23950,24000,24000,23950,62
20250207,151400,1707629650,23950,23950,23950,23950,1003
20250207,151300,1683607800,23950,23950,23950,23950,19
20250207,151200,1683152750,23950,23950,23950,23950,7
20250207,151100,1682985100,23950,24000,24000,23950,27
20250207,151000,1682338400,23950,23950,23950,23950,3
20250207,150900,1682266550,23950,23950,23950,23950,2
20250207,150800,1682218650,23950,23950,23950,23950,6
20250207,150700,1682074950,23950,24000,24000,23950,58
20250207,150600,1680683000,24000,24000,24000,24000,332
20250207,150500,1672715000,24000,24000,24000,24000,111
20250207,150400,1670051000,24000,24000,24000,24000,1
20250207,150300,1670027000,24000,24000,24000,24000,8
20250207,150200,1669835000,24000,24000,24000,24000,153
20250207,150100,1666163000,24000,24000,24000,24000,28
20250207,150000,1665491000,24000,24000,24000,24000,300
20250207,145900,1658291000,24000,24000,24050,24000,5
20250207,145800,1658170900,24000,24000,24000,24000,66
20250207,145700,1656586900,24000,24000,24000,24000,200
20250207,145600,1651786900,24000,24000,24000,24000,25
20250207,145500,1651186900,24000,24000,24000,24000,0
20250207,145400,1651186900,24000,24000,24000,24000,2
20250207,145300,1651138900,24100,24100,24100,24100,44
20250207,145200,1650078500,24100,24050,24100,24000,48
20250207,145100,1648925050,24050,24050,24050,24050,0
20250207,145000,1648925050,24050,24050,24050,24050,0
20250207,144900,1648925050,24050,24050,24050,24050,0
20250207,144800,1648925050,24050,24050,24050,24050,2
20250207,144700,1648876950,24050,24050,24050,24050,7
20250207,144600,1648708600,24050,24050,24050,24050,5
20250207,144500,1648588350,24050,24050,24050,24050,124
20250207,144400,1645606150,24100,24100,24100,24100,10
20250207,144300,1645365150,24100,24050,24100,24050,31
20250207,144200,1644619300,24050,24050,24050,24050,0
20250207,144100,1644619300,24050,24050,24050,24050,1
20250207,144000,1644595250,24100,24050,24100,24050,11
20250207,143900,1644330650,24050,24050,24050,24050,75
20250207,143800,1642526900,24050,24050,24050,24050,1
20250207,143700,1642502850,24100,24100,24100,24100,9
20250207,143600,1642285950,24100,24100,24100,24100,4
20250207,143500,1642189550,24100,24100,24100,24100,0
20250207,143400,1642189550,24100,24100,24100,24100,10
20250207,143300,1641948550,24100,24100,24100,24100,1
20250207,143200,1641924450,24100,24100,24100,24100,0
20250207,143100,1641924450,24100,24100,24100,24100,0
20250207,143000,1641924450,24100,24100,24100,24100,0
20250207,142900,1641924450,24100,24100,24100,24100,7
20250207,142800,1641755750,24100,24100,24100,24100,5
20250207,142700,1641635250,24100,24100,24100,24100,102
20250207,142600,1639177050,24100,24150,24150,24100,101
20250207,142500,1636742900,24100,24100,24100,24100,0
20250207,142400,1636742900,24100,24100,24100,24100,18
20250207,142300,1636309100,24100,24100,24100,24100,227
20250207,142200,1630838400,24100,24100,24100,24100,0
20250207,142100,1630838400,24100,24100,24100,24100,656
20250207,142000,1615028800,24100,24100,24100,24100,0
20250207,141900,1615028800,24100,24000,24100,24000,1130
20250207,141800,1587895800,24100,24100,24100,24100,0
20250207,141700,1587895800,24100,24100,24100,24100,51
20250207,141600,1586666700,24100,24000,24100,24000,25
20250207,141500,1586066200,24050,24050,24050,24050,400
20250207,141400,1576446200,24050,24100,24100,24050,4
20250207,141300,1576349950,24100,24100,24100,24100,0
20250207,141200,1576349950,24100,24050,24100,24050,1203
20250207,141100,1547417750,24050,24050,24050,24050,1053
20250207,141000,1522093100,24100,24100,24100,24100,4
20250207,140900,1521996700,24150,24150,24150,24150,0
20250207,140800,1521996700,24150,24150,24150,24150,0
20250207,140700,1521996700,24150,24150,24150,24150,0
20250207,140600,1521996700,24150,24150,24150,24150,0
20250207,140500,1521996700,24150,24100,24150,24100,16
20250207,140400,1521611000,24100,24100,24100,24100,7
20250207,140300,1521442300,24050,24050,24050,24050,0
20250207,140200,1521442300,24050,24100,24100,24050,16
20250207,140100,1521056750,24100,24100,24100,24100,37
20250207,140000,1520165050,24150,24150,24150,24150,0
20250207,135900,1520165050,24150,24100,24150,24100,38
20250207,135800,1519247850,24100,24100,24100,24100,10
20250207,135700,1519006850,24100,24150,24150,24100,29
20250207,135600,1518306550,24100,24100,24100,24100,241
20250207,135500,1512498450,24100,24100,24100,24100,86
20250207,135400,1510425850,24150,24100,24150,24100,460
20250207,135300,1499338500,24100,24100,24100,24100,0
20250207,135200,1499338500,24100,24100,24100,24100,100
20250207,135100,1496928500,24100,24100,24100,24100,31
20250207,135000,1496181400,24000,24000,24000,24000,0
20250207,134900,1496181400,24000,24000,24000,24000,9
20250207,134800,1495965400,24100,24100,24100,24100,24
20250207,134700,1495387000,24100,24100,24100,24100,10
20250207,134600,1495146000,24000,24050,24050,24000,5
20250207,134500,1495025950,24100,24050,24100,24050,51
20250207,134400,1493797900,24050,24100,24100,24050,6
20250207,134300,1493653550,24100,24100,24100,24100,0
20250207,134200,1493653550,24100,24050,24100,24050,281
20250207,134100,1486894200,24050,24050,24050,24050,0
20250207,134000,1486894200,24050,24050,24050,24050,10
20250207,133900,1486653700,24050,24050,24050,24050,29
20250207,133800,1485956250,24050,24050,24050,24050,0
20250207,133700,1485956250,24050,24050,24050,24050,0
20250207,133600,1485956250,24050,24050,24050,24050,226
20250207,133500,1480520950,24100,24100,24100,24100,0
20250207,133400,1480520950,24100,24100,24100,24100,1
20250207,133300,1480496850,24100,24100,24100,24100,27
20250207,133200,1479846150,24050,24050,24050,24050,300
20250207,133100,1472631150,24050,24050,24050,24050,100
20250207,133000,1470226150,24100,24100,24100,24100,29
20250207,132900,1469527250,24050,24050,24050,24050,20
20250207,132800,1469046250,24100,24100,24100,24100,0
20250207,132700,1469046250,24100,24100,24100,24100,32
20250207,132600,1468275050,24100,24100,24100,24100,37
20250207,132500,1467383350,24100,24100,24100,24100,0
20250207,132400,1467383350,24100,24100,24100,24100,23
20250207,132300,1466829050,24100,24100,24100,24100,0
20250207,132200,1466829050,24100,24100,24100,24100,0
20250207,132100,1466829050,24100,24050,24100,24050,873
20250207,132000,1445831750,24050,24050,24100,24050,107
20250207,131900,1443258350,24050,24050,24050,24050,1
20250207,131800,1443234300,24150,24150,24150,24150,22
20250207,131700,1442703000,24100,24100,24100,24100,3
20250207,131600,1442630700,24100,24150,24150,24100,852
20250207,131500,1422086000,24150,24150,24150,24150,0
20250207,131400,1422086000,24150,24100,24150,24100,206
20250207,131300,1417116200,24150,24150,24150,24150,26
20250207,131200,1416488300,24150,24150,24150,24150,50
20250207,131100,1415280800,24150,24100,24150,24100,230
20250207,131000,1409732700,24150,24150,24150,24150,28
20250207,130900,1409056500,24150,24100,24150,24100,129
20250207,130800,1405946150,24150,24150,24150,24150,0
20250207,130700,1405946150,24150,24150,24150,24150,27
20250207,130600,1405294100,24050,24050,24050,24050,1
20250207,130500,1405270050,24050,24050,24050,24050,0
20250207,130400,1405270050,24050,24150,24150,24050,29
20250207,130300,1404569800,24150,24100,24150,24100,338
20250207,130200,1396416500,24100,24100,24100,24100,100
20250207,130100,1394006500,24150,24150,24150,24150,28
20250207,130000,1393330300,24050,24050,24050,24050,20
20250207,125900,1392849300,24050,24050,24050,24050,0
20250207,125800,1392849300,24050,24100,24150,24050,241
20250207,125700,1387039700,24100,24100,24100,24100,217
20250207,125600,1381810000,24100,24150,24150,24100,48
20250207,125500,1380652700,24200,24100,24200,24100,124
20250207,125400,1377661900,24100,24150,24150,24100,193
20250207,125300,1373005950,24150,24150,24150,24150,2
20250207,125200,1372957650,24200,24150,24200,24150,57
20250207,125100,1371578500,24150,24150,24150,24150,200
20250207,125000,1366748500,24150,24150,24150,24150,150
20250207,124900,1363126000,24150,24150,24150,24150,23
20250207,124800,1362570550,24150,24150,24150,24150,0
20250207,124700,1362570550,24150,24150,24150,24150,11
20250207,124600,1362304900,24150,24150,24150,24150,29
20250207,124500,1361604550,24150,24150,24150,24150,0
20250207,124400,1361604550,24150,24150,24150,24150,0
20250207,124300,1361604550,24150,24150,24150,24150,27
20250207,124200,1360952500,24100,24100,24100,24100,50
20250207,124100,1359747500,24100,24100,24100,24100,1
20250207,124000,1359723400,24150,24150,24150,24150,33
20250207,123900,1358926450,24100,24100,24100,24100,0
20250207,123800,1358926450,24100,24100,24100,24100,1
20250207,123700,1358902350,24150,24100,24150,24100,235
20250207,123600,1353237700,24100,24100,24100,24100,11
20250207,123500,1352972600,24150,24150,24150,24150,31
20250207,123400,1352223950,24100,24150,24150,24100,157
20250207,123300,1348434400,24150,24150,24150,24150,0
20250207,123200,1348434400,24150,24150,24150,24150,24
20250207,123100,1347854800,24150,24150,24150,24150,17
20250207,123000,1347444250,24150,24150,24150,24150,0
20250207,122900,1347444250,24150,24150,24150,24150,34
20250207,122800,1346623150,24150,24150,24150,24150,104
20250207,122700,1344111550,24150,24150,24150,24150,0
20250207,122600,1344111550,24150,24150,24150,24150,27
20250207,122500,1343459500,24100,24100,24100,24100,0
20250207,122400,1343459500,24100,24100,24100,24100,1
20250207,122300,1343435400,24150,24150,24150,24150,32
20250207,122200,1342662600,24150,24150,24150,24150,36
20250207,122100,1341793200,24100,24100,24100,24100,21
20250207,122000,1341287100,24150,24150,24150,24150,25
20250207,121900,1340683350,24150,24150,24150,24150,10
20250207,121800,1340441850,24150,24150,24150,24150,0
20250207,121700,1340441850,24150,24150,24150,24150,28
20250207,121600,1339765650,24150,24150,24150,24150,0
20250207,121500,1339765650,24150,24150,24150,24150,6
20250207,121400,1339620750,24150,24150,24200,24150,399
20250207,121300,1329983450,24150,24150,24150,24150,0
20250207,121200,1329983450,24150,24200,24200,24150,414
20250207,121100,1319984700,24200,24150,24200,24150,100
20250207,121000,1317568100,24150,24150,24150,24150,0
20250207,120900,1317568100,24150,24150,24150,24150,30
20250207,120800,1316843600,24150,24150,24150,24150,24
20250207,120700,1316264000,24200,24200,24200,24200,0
20250207,120600,1316264000,24200,24200,24200,24200,10
20250207,120500,1316022000,24200,24150,24200,24150,291
20250207,120400,1308992750,24150,24150,24150,24150,0
20250207,120300,1308992750,24150,24150,24150,24100,132
20250207,120200,1305810000,24200,24150,24200,24150,343
20250207,120100,1297525400,24200,24200,24200,24200,0
20250207,120000,1297525400,24200,24050,24200,24050,3703
20250207,115900,1208023950,24050,24050,24050,24050,28
20250207,115800,1207350550,24050,24050,24050,24050,102
20250207,115700,1204897450,24050,24050,24050,24050,94
20250207,115600,1202636750,24100,24050,24100,24050,77
20250207,115500,1200783550,24000,24000,24000,24000,104
20250207,115400,1198287550,24100,24100,24100,24100,28
20250207,115300,1197612750,24100,24100,24100,24100,0
20250207,115200,1197612750,24100,24100,24100,24100,0
20250207,115100,1197612750,24100,24100,24100,24100,28
20250207,115000,1196937950,24050,23950,24050,23950,43
20250207,114900,1195904600,24000,24000,24000,24000,0
20250207,114800,1195904600,24000,24000,24000,24000,748
20250207,114700,1177952600,24000,24000,24000,24000,0
20250207,114600,1177952600,24000,24000,24000,24000,0
20250207,114500,1177952600,24000,24000,24000,24000,25
20250207,114400,1177352600,24000,24000,24000,24000,0
20250207,114300,1177352600,24000,23950,24000,23950,23
20250207,114200,1176801700,24000,24000,24000,24000,41
20250207,114100,1175817700,23950,23950,23950,23950,79
20250207,114000,1173925650,23950,23950,23950,23950,1
20250207,113900,1173901700,24000,24000,24000,24000,24
20250207,113800,1173325700,23950,23950,23950,23950,0
20250207,113700,1173325700,23950,24000,24000,23950,201
20250207,113600,1168511700,24000,24000,24000,24000,1199
20250207,113500,1139735700,24000,24000,24000,24000,0
20250207,113400,1139735700,24000,24000,24000,24000,0
20250207,113300,1139735700,24000,24100,24100,24000,37
20250207,113200,1138845000,24100,24050,24100,24050,402
20250207,113100,1129176850,24100,24100,24100,24100,0
20250207,113000,1129176850,24100,24100,24100,24100,28
20250207,112900,1128502050,24050,24050,24050,24050,3
20250207,112800,1128429900,24100,24100,24100,24100,0
20250207,112700,1128429900,24100,24050,24100,24050,42
20250207,112600,1127418450,24050,24050,24050,24050,132
20250207,112500,1124243850,24100,24100,24100,24100,100
20250207,112400,1121833850,24100,24100,24100,24100,45
20250207,112300,1120749350,24100,24100,24100,24100,1
20250207,112200,1120725250,24100,24100,24100,24100,0
20250207,112100,1120725250,24100,24100,24100,24100,36
20250207,112000,1119857650,24050,24050,24050,24050,24
20250207,111900,1119280450,24050,24050,24050,24050,4
20250207,111800,1119184250,24150,24100,24150,24100,234
20250207,111700,1113543300,24150,24150,24150,24150,0
20250207,111600,1113543300,24150,24150,24150,24150,2
20250207,111500,1113495000,24150,24100,24150,24100,189
20250207,111400,1108938900,24150,24150,24150,24150,0
20250207,111300,1108938900,24150,24150,24150,24150,32
20250207,111200,1108166100,24100,24100,24100,24100,49
20250207,111100,1106985200,24100,24100,24100,24100,6
20250207,111000,1106840600,24100,24150,24150,24100,26
20250207,110900,1106212750,24100,24100,24100,24100,1
20250207,110800,1106188650,24100,24150,24150,24100,273
20250207,110700,1099605750,24150,24200,24200,24150,730
20250207,110600,1081974600,24200,24200,24200,24200,3
20250207,110500,1081902000,24200,24200,24200,24200,0
20250207,110400,1081902000,24200,24100,24200,24100,967
20250207,110300,1058554400,24100,24100,24100,24100,51
20250207,110200,1057325300,24100,24150,24150,24100,36
20250207,110100,1056456350,24150,24100,24150,24100,58
20250207,110000,1055057050,24150,24150,24150,24150,27
20250207,105900,1054405000,24100,24100,24100,24100,70
20250207,105800,1052718000,24150,24100,24150,24100,40
20250207,105700,1051752250,24150,24150,24150,24150,50
20250207,105600,1050544750,24150,24150,24150,24150,70
20250207,105500,1048854250,24150,24050,24150,24050,150
20250207,105400,1045239750,24100,24100,24100,24100,0
20250207,105300,1045239750,24100,24100,24100,24100,487
20250207,105200,1033503050,24100,24050,24100,24050,1277
20250207,105100,1002789950,24100,24100,24100,24100,977
20250207,105000,979244250,24000,24100,24100,24000,45
20250207,104900,978163450,24100,24050,24100,24050,759
20250207,104800,959905850,24050,23950,24050,23950,8
20250207,104700,959713750,24050,24050,24050,24050,9
20250207,104600,959497300,24050,24050,24050,24050,28
20250207,104500,958823900,24050,24000,24050,24000,1159
20250207,104400,931005500,24000,24000,24000,23950,69
20250207,104300,929349750,24000,24000,24000,24000,203
20250207,104200,924477750,24000,24000,24000,24000,0
20250207,104100,924477750,24000,24000,24000,24000,0
20250207,104000,924477750,24000,24000,24000,24000,22
20250207,103900,923949750,24000,24000,24000,24000,21
20250207,103800,923445750,24000,24000,24000,24000,2
20250207,103700,923397750,24000,24000,24000,24000,34
20250207,103600,922581750,24000,23950,24000,23950,234
20250207,103500,916977200,24000,23950,24000,23950,52
20250207,103400,915731700,24000,24000,24000,24000,26
20250207,103300,915107700,24000,24000,24000,24000,1
20250207,103200,915083700,23950,24000,24000,23950,67
20250207,103100,913477550,24000,24000,24000,24000,80
20250207,103000,911557550,24000,24000,24000,24000,10
20250207,102900,911317550,23950,23950,24000,23950,498
20250207,102800,899389150,23950,23950,23950,23950,23
20250207,102700,898838300,24000,24000,24000,24000,0
20250207,102600,898838300,24000,24000,24000,24000,87
20250207,102500,896750300,23950,23950,23950,23950,100
20250207,102400,894355300,24000,24000,24000,24000,243
20250207,102300,888523300,24000,24000,24000,24000,26
20250207,102200,887899300,24000,24000,24000,24000,0
20250207,102100,887899300,24000,24000,24000,24000,40
20250207,102000,886939300,24000,23950,24000,23950,310
20250207,101900,879512150,23950,23950,23950,23900,2592
20250207,101800,817488400,23950,23950,23950,23950,59
20250207,101700,816075350,24000,24050,24050,23950,84
20250207,101600,814059100,24000,24050,24050,24000,58
20250207,101500,812664250,24050,24050,24050,24050,0
20250207,101400,812664250,24050,24000,24050,24000,33
20250207,101300,811870650,23950,23950,23950,23950,50
20250207,101200,810673150,24050,24050,24050,24050,0
20250207,101100,810673150,24050,24050,24050,23950,76
20250207,101000,808850550,23950,24000,24000,23950,258
20250207,100900,802658650,24000,24000,24000,24000,25
20250207,100800,802058650,24000,24000,24000,24000,47
20250207,100700,800930650,24000,24000,24000,24000,128
20250207,100600,797858650,24000,24050,24050,24000,31
20250207,100500,797114600,24050,24000,24050,24000,161
20250207,100400,793249400,24000,24000,24000,24000,557
20250207,100300,779881400,24000,24050,24050,24000,7
20250207,100200,779713200,24050,24050,24050,24050,52
20250207,100100,778462600,24050,24050,24050,24050,700
20250207,100000,761627600,24050,24000,24050,24000,79
20250207,095900,759731500,24050,24050,24050,24050,26
20250207,095800,759106200,24050,24000,24050,24000,3
20250207,095700,759034150,24000,24000,24000,24000,1
20250207,095600,759010150,24000,24000,24000,24000,1
20250207,095500,758986150,23950,23950,23950,23950,543
20250207,095400,745981300,24000,24050,24050,24000,2894
20250207,095300,676518450,24100,24100,24100,24100,23
20250207,095200,675964150,24050,24050,24050,24050,0
20250207,095100,675964150,24050,24100,24100,24050,35
20250207,095000,675120850,24100,24100,24100,24050,333
20250207,094900,667103600,24050,24050,24050,24050,62
20250207,094800,665612500,24050,24150,24150,24050,387
20250207,094700,656286450,24150,24150,24150,24150,104
20250207,094600,653774850,24150,24150,24150,24150,20
20250207,094500,653291850,24150,24150,24150,24150,141
20250207,094400,649886700,24150,24150,24150,24150,450
20250207,094300,639019200,24200,24200,24200,24200,33
20250207,094200,638220600,24200,24200,24200,24200,153
20250207,094100,634518000,24150,24150,24200,24150,269
20250207,094000,628021600,24150,24200,24200,24150,574
20250207,093900,614131000,24150,24100,24150,24100,441
20250207,093800,603495000,24100,24000,24100,24000,815
20250207,093700,583854800,24050,24050,24050,24000,434
20250207,093600,573417150,24050,24050,24050,24050,34
20250207,093500,572599450,24050,24050,24050,24050,0
20250207,093400,572599450,24050,24000,24050,24000,326
20250207,093300,564774950,24000,23950,24000,23950,35
20250207,093200,563935100,24000,23950,24000,23950,212
20250207,093100,558857550,24000,24000,24000,23950,82
20250207,093000,556891850,24000,23950,24000,23950,100
20250207,092900,554495200,24000,24000,24000,24000,0
20250207,092800,554495200,24000,24000,24000,24000,21
20250207,092700,553991200,24000,23950,24000,23950,238
20250207,092600,548287950,23950,24000,24000,23950,207
20250207,092500,543320000,24050,24050,24050,24050,0
20250207,092400,543320000,24050,24000,24050,23950,541
20250207,092300,530351200,24000,24000,24000,24000,60
20250207,092200,528911200,24000,24000,24000,24000,631
20250207,092100,513767200,24000,24000,24000,24000,46
20250207,092000,512663200,24000,24050,24050,24000,1851
20250207,091900,468232600,24150,24100,24150,24100,10
20250207,091800,467991350,24100,24150,24150,24050,172
20250207,091700,463848700,24050,24150,24150,24050,1449
20250207,091600,428993550,24150,24150,24150,24100,202
20250207,091500,424121350,24150,24150,24150,24100,365
20250207,091400,415318600,24100,24050,24100,24050,82
20250207,091300,413343250,24050,24100,24100,24050,64
20250207,091200,411803050,24100,24100,24100,24050,127
20250207,091100,408742450,24100,24150,24150,24100,1512
20250207,091000,372277000,24150,24250,24250,24150,354
20250207,090900,363714050,24250,24250,24250,24200,245
20250207,090800,357778850,24250,24200,24250,24200,87
20250207,090700,355673400,24250,24250,24300,24200,2373
20250207,090600,298145850,24300,24200,24300,24100,3693
20250207,090500,208684850,24200,24200,24250,24150,1698
20250207,090400,167602050,24200,24100,24250,24100,385
20250207,090300,158298100,24250,24200,24250,24050,509
20250207,090200,145960500,24250,24300,24300,24100,2151
20250207,090100,93984450,24300,24200,24350,24100,2553
20250207,090000,32087300,24200,24100,24200,24100,1280
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250207 183300 1874874900 24000 24000 24000 24000 5435
3 20250207 183200 1874874900 24000 24000 24000 24000 0
4 20250207 183100 1874874900 24000 24000 24000 24000 0
5 20250207 183000 1874874900 24000 24000 24000 24000 0
6 20250207 182900 1874874900 24000 24000 24000 24000 0
7 20250207 182800 1874874900 24000 24000 24000 24000 0
8 20250207 182700 1874874900 24000 24000 24000 24000 0
9 20250207 182600 1874874900 24000 24000 24000 24000 0
10 20250207 182500 1874874900 24000 24000 24000 24000 0
11 20250207 182400 1874874900 24000 24000 24000 24000 0
12 20250207 182300 1874874900 24000 24000 24000 24000 0
13 20250207 182200 1874874900 24000 24000 24000 24000 0
14 20250207 182100 1874874900 24000 24000 24000 24000 0
15 20250207 182000 1874874900 24000 24000 24000 24000 0
16 20250207 181900 1874874900 24000 24000 24000 24000 0
17 20250207 181800 1874874900 24000 24000 24000 24000 0
18 20250207 181700 1874874900 24000 24000 24000 24000 0
19 20250207 181600 1874874900 24000 24000 24000 24000 0
20 20250207 181500 1874874900 24000 24000 24000 24000 0
21 20250207 181400 1874874900 24000 24000 24000 24000 0
22 20250207 181300 1874874900 24000 24000 24000 24000 0
23 20250207 181200 1874874900 24000 24000 24000 24000 0
24 20250207 181100 1874874900 24000 24000 24000 24000 0
25 20250207 181000 1874874900 24000 24000 24000 24000 0
26 20250207 180900 1874874900 24000 24000 24000 24000 0
27 20250207 180800 1874874900 24000 24000 24000 24000 0
28 20250207 180700 1874874900 24000 24000 24000 24000 0
29 20250207 180600 1874874900 24000 24000 24000 24000 0
30 20250207 180500 1874874900 24000 24000 24000 24000 0
31 20250207 180400 1874874900 24000 24000 24000 24000 0
32 20250207 180300 1874874900 24000 24000 24000 24000 5435
33 20250207 180200 1874874900 24000 24000 24000 24000 0
34 20250207 180100 1874874900 24000 24000 24000 24000 0
35 20250207 180000 1874874900 24000 24000 24000 24000 0
36 20250207 175900 1874874900 24000 24000 24000 24000 0
37 20250207 175800 1874874900 24000 24000 24000 24000 0
38 20250207 175700 1874874900 24000 24000 24000 24000 0
39 20250207 175600 1874874900 24000 24000 24000 24000 0
40 20250207 175500 1874874900 24000 24000 24000 24000 0
41 20250207 175400 1874874900 24000 24000 24000 24000 0
42 20250207 175300 1874874900 24000 24000 24000 24000 0
43 20250207 175200 1874874900 24000 24000 24000 24000 0
44 20250207 175100 1874874900 24000 24000 24000 24000 0
45 20250207 175000 1874874900 24000 24000 24000 24000 0
46 20250207 174900 1874874900 24000 24000 24000 24000 0
47 20250207 174800 1874874900 24000 24000 24000 24000 0
48 20250207 174700 1874874900 24000 24000 24000 24000 0
49 20250207 174600 1874874900 24000 24000 24000 24000 0
50 20250207 174500 1874874900 24000 24000 24000 24000 0
51 20250207 174400 1874874900 24000 24000 24000 24000 0
52 20250207 174300 1874874900 24000 24000 24000 24000 0
53 20250207 174200 1874874900 24000 24000 24000 24000 0
54 20250207 174100 1874874900 24000 24000 24000 24000 0
55 20250207 174000 1874874900 24000 24000 24000 24000 0
56 20250207 173900 1874874900 24000 24000 24000 24000 0
57 20250207 173800 1874874900 24000 24000 24000 24000 0
58 20250207 173700 1874874900 24000 24000 24000 24000 0
59 20250207 173600 1874874900 24000 24000 24000 24000 0
60 20250207 173500 1874874900 24000 24000 24000 24000 0
61 20250207 173400 1874874900 24000 24000 24000 24000 0
62 20250207 173300 1874874900 24000 24000 24000 24000 5435
63 20250207 173200 1874874900 24000 24000 24000 24000 0
64 20250207 173100 1874874900 24000 24000 24000 24000 0
65 20250207 173000 1874874900 24000 24000 24000 24000 0
66 20250207 172900 1874874900 24000 24000 24000 24000 0
67 20250207 172800 1874874900 24000 24000 24000 24000 0
68 20250207 172700 1874874900 24000 24000 24000 24000 0
69 20250207 172600 1874874900 24000 24000 24000 24000 0
70 20250207 172500 1874874900 24000 24000 24000 24000 0
71 20250207 172400 1874874900 24000 24000 24000 24000 0
72 20250207 172300 1874874900 24000 24000 24000 24000 0
73 20250207 172200 1874874900 24000 24000 24000 24000 0
74 20250207 172100 1874874900 24000 24000 24000 24000 0
75 20250207 172000 1874874900 24000 24000 24000 24000 0
76 20250207 171900 1874874900 24000 24000 24000 24000 0
77 20250207 171800 1874874900 24000 24000 24000 24000 0
78 20250207 171700 1874874900 24000 24000 24000 24000 0
79 20250207 171600 1874874900 24000 24000 24000 24000 0
80 20250207 171500 1874874900 24000 24000 24000 24000 0
81 20250207 171400 1874874900 24000 24000 24000 24000 0
82 20250207 171300 1874874900 24000 24000 24000 24000 0
83 20250207 171200 1874874900 24000 24000 24000 24000 0
84 20250207 171100 1874874900 24000 24000 24000 24000 0
85 20250207 171000 1874874900 24000 24000 24000 24000 0
86 20250207 170900 1874874900 24000 24000 24000 24000 0
87 20250207 170800 1874874900 24000 24000 24000 24000 0
88 20250207 170700 1874874900 24000 24000 24000 24000 0
89 20250207 170600 1874874900 24000 24000 24000 24000 0
90 20250207 170500 1874874900 24000 24000 24000 24000 0
91 20250207 170400 1874874900 24000 24000 24000 24000 0
92 20250207 170300 1874874900 24000 24000 24000 24000 5435
93 20250207 170200 1874874900 24000 24000 24000 24000 0
94 20250207 170100 1874874900 24000 24000 24000 24000 0
95 20250207 170000 1874874900 24000 24000 24000 24000 0
96 20250207 165900 1874874900 24000 24000 24000 24000 0
97 20250207 165800 1874874900 24000 24000 24000 24000 0
98 20250207 165700 1874874900 24000 24000 24000 24000 0
99 20250207 165600 1874874900 24000 24000 24000 24000 0
100 20250207 165500 1874874900 24000 24000 24000 24000 0
101 20250207 165400 1874874900 24000 24000 24000 24000 0
102 20250207 165300 1874874900 24000 24000 24000 24000 0
103 20250207 165200 1874874900 24000 24000 24000 24000 0
104 20250207 165100 1874874900 24000 24000 24000 24000 0
105 20250207 165000 1874874900 24000 24000 24000 24000 0
106 20250207 164900 1874874900 24000 24000 24000 24000 0
107 20250207 164800 1874874900 24000 24000 24000 24000 0
108 20250207 164700 1874874900 24000 24000 24000 24000 0
109 20250207 164600 1874874900 24000 24000 24000 24000 0
110 20250207 164500 1874874900 24000 24000 24000 24000 0
111 20250207 164400 1874874900 24000 24000 24000 24000 0
112 20250207 164300 1874874900 24000 24000 24000 24000 0
113 20250207 164200 1874874900 24000 24000 24000 24000 0
114 20250207 164100 1874874900 24000 24000 24000 24000 0
115 20250207 164000 1874874900 24000 24000 24000 24000 0
116 20250207 163900 1874874900 24000 24000 24000 24000 0
117 20250207 163800 1874874900 24000 24000 24000 24000 0
118 20250207 163700 1874874900 24000 24000 24000 24000 0
119 20250207 163600 1874874900 24000 24000 24000 24000 0
120 20250207 163500 1874874900 24000 24000 24000 24000 0
121 20250207 163400 1874874900 24000 24000 24000 24000 0
122 20250207 163300 1874874900 24000 24000 24000 24000 5435
123 20250207 163200 1874874900 24000 24000 24000 24000 0
124 20250207 163100 1874874900 24000 24000 24000 24000 0
125 20250207 163000 1874874900 24000 24000 24000 24000 0
126 20250207 162900 1874874900 24000 24000 24000 24000 0
127 20250207 162800 1874874900 24000 24000 24000 24000 0
128 20250207 162700 1874874900 24000 24000 24000 24000 0
129 20250207 162600 1874874900 24000 24000 24000 24000 0
130 20250207 162500 1874874900 24000 24000 24000 24000 0
131 20250207 162400 1874874900 24000 24000 24000 24000 0
132 20250207 162300 1874874900 24000 24000 24000 24000 0
133 20250207 162200 1874874900 24000 24000 24000 24000 0
134 20250207 162100 1874874900 24000 24000 24000 24000 0
135 20250207 162000 1874874900 24000 24000 24000 24000 0
136 20250207 161900 1874874900 24000 24000 24000 24000 0
137 20250207 161800 1874874900 24000 24000 24000 24000 0
138 20250207 161700 1874874900 24000 24000 24000 24000 0
139 20250207 161600 1874874900 24000 24000 24000 24000 0
140 20250207 161500 1874874900 24000 24000 24000 24000 0
141 20250207 161400 1874874900 24000 24000 24000 24000 0
142 20250207 161300 1874874900 24000 24000 24000 24000 0
143 20250207 161200 1874874900 24000 24000 24000 24000 0
144 20250207 161100 1874874900 24000 24000 24000 24000 0
145 20250207 161000 1874874900 24000 24000 24000 24000 0
146 20250207 160900 1874874900 24000 24000 24000 24000 0
147 20250207 160800 1874874900 24000 24000 24000 24000 0
148 20250207 160700 1874874900 24000 24000 24000 24000 0
149 20250207 160600 1874874900 24000 24000 24000 24000 0
150 20250207 160500 1874874900 24000 24000 24000 24000 0
151 20250207 160400 1874874900 24000 24000 24000 24000 0
152 20250207 160300 1874874900 24000 24000 24000 24000 5435
153 20250207 160200 1874874900 24000 24000 24000 24000 0
154 20250207 160100 1874874900 24000 24000 24000 24000 0
155 20250207 160000 1874874900 24000 24000 24000 24000 0
156 20250207 155900 1874874900 24000 24000 24000 24000 0
157 20250207 155800 1874874900 24000 24000 24000 24000 0
158 20250207 155700 1874874900 24000 24000 24000 24000 0
159 20250207 155600 1874874900 24000 24000 24000 24000 0
160 20250207 155500 1874874900 24000 24000 24000 24000 0
161 20250207 155400 1874874900 24000 24000 24000 24000 0
162 20250207 155300 1874874900 24000 24000 24000 24000 0
163 20250207 155200 1874874900 24000 24000 24000 24000 0
164 20250207 155100 1874874900 24000 24000 24000 24000 0
165 20250207 155000 1874874900 24000 24000 24000 24000 0
166 20250207 154900 1874874900 24000 24000 24000 24000 0
167 20250207 154800 1874874900 24000 24000 24000 24000 0
168 20250207 154700 1874874900 24000 24000 24000 24000 0
169 20250207 154600 1874874900 24000 24000 24000 24000 0
170 20250207 154500 1874874900 24000 24000 24000 24000 0
171 20250207 154400 1874874900 24000 24000 24000 24000 0
172 20250207 154300 1874874900 24000 24000 24000 24000 0
173 20250207 154200 1874874900 24000 24000 24000 24000 0
174 20250207 154100 1874874900 24000 24000 24000 24000 0
175 20250207 154000 1874874900 24000 24000 24000 24000 0
176 20250207 153900 1874874900 24000 24000 24000 24000 0
177 20250207 153800 1874874900 24000 24000 24000 24000 0
178 20250207 153700 1874874900 24000 24000 24000 24000 0
179 20250207 153600 1874874900 24000 24000 24000 24000 0
180 20250207 153500 1874874900 24000 24000 24000 24000 0
181 20250207 153400 1874874900 24000 24000 24000 24000 0
182 20250207 153300 1874874900 24000 24000 24000 24000 5435
183 20250207 153200 1874874900 24000 24000 24000 24000 0
184 20250207 153100 1874874900 24000 24000 24000 24000 0
185 20250207 153000 1874874900 24000 24000 24000 24000 5435
186 20250207 152900 1744434900 24050 24050 24050 24050 0
187 20250207 152800 1744434900 24050 24050 24050 24050 0
188 20250207 152700 1744434900 24050 24050 24050 24050 0
189 20250207 152600 1744434900 24050 24050 24050 24050 0
190 20250207 152500 1744434900 24050 24050 24050 24050 0
191 20250207 152400 1744434900 24050 24050 24050 24050 0
192 20250207 152300 1744434900 24050 24050 24050 24050 0
193 20250207 152200 1744434900 24050 24050 24050 24050 0
194 20250207 152100 1744434900 24050 24050 24050 24050 0
195 20250207 152000 1744434900 24050 24050 24050 24050 0
196 20250207 151900 1744434900 24050 23950 24050 23950 80
197 20250207 151800 1742517200 24000 24000 24000 24000 9
198 20250207 151700 1742301200 24050 24000 24050 24000 174
199 20250207 151600 1738125100 24000 23950 24000 23950 1211
200 20250207 151500 1709115150 23950 24000 24000 23950 62
201 20250207 151400 1707629650 23950 23950 23950 23950 1003
202 20250207 151300 1683607800 23950 23950 23950 23950 19
203 20250207 151200 1683152750 23950 23950 23950 23950 7
204 20250207 151100 1682985100 23950 24000 24000 23950 27
205 20250207 151000 1682338400 23950 23950 23950 23950 3
206 20250207 150900 1682266550 23950 23950 23950 23950 2
207 20250207 150800 1682218650 23950 23950 23950 23950 6
208 20250207 150700 1682074950 23950 24000 24000 23950 58
209 20250207 150600 1680683000 24000 24000 24000 24000 332
210 20250207 150500 1672715000 24000 24000 24000 24000 111
211 20250207 150400 1670051000 24000 24000 24000 24000 1
212 20250207 150300 1670027000 24000 24000 24000 24000 8
213 20250207 150200 1669835000 24000 24000 24000 24000 153
214 20250207 150100 1666163000 24000 24000 24000 24000 28
215 20250207 150000 1665491000 24000 24000 24000 24000 300
216 20250207 145900 1658291000 24000 24000 24050 24000 5
217 20250207 145800 1658170900 24000 24000 24000 24000 66
218 20250207 145700 1656586900 24000 24000 24000 24000 200
219 20250207 145600 1651786900 24000 24000 24000 24000 25
220 20250207 145500 1651186900 24000 24000 24000 24000 0
221 20250207 145400 1651186900 24000 24000 24000 24000 2
222 20250207 145300 1651138900 24100 24100 24100 24100 44
223 20250207 145200 1650078500 24100 24050 24100 24000 48
224 20250207 145100 1648925050 24050 24050 24050 24050 0
225 20250207 145000 1648925050 24050 24050 24050 24050 0
226 20250207 144900 1648925050 24050 24050 24050 24050 0
227 20250207 144800 1648925050 24050 24050 24050 24050 2
228 20250207 144700 1648876950 24050 24050 24050 24050 7
229 20250207 144600 1648708600 24050 24050 24050 24050 5
230 20250207 144500 1648588350 24050 24050 24050 24050 124
231 20250207 144400 1645606150 24100 24100 24100 24100 10
232 20250207 144300 1645365150 24100 24050 24100 24050 31
233 20250207 144200 1644619300 24050 24050 24050 24050 0
234 20250207 144100 1644619300 24050 24050 24050 24050 1
235 20250207 144000 1644595250 24100 24050 24100 24050 11
236 20250207 143900 1644330650 24050 24050 24050 24050 75
237 20250207 143800 1642526900 24050 24050 24050 24050 1
238 20250207 143700 1642502850 24100 24100 24100 24100 9
239 20250207 143600 1642285950 24100 24100 24100 24100 4
240 20250207 143500 1642189550 24100 24100 24100 24100 0
241 20250207 143400 1642189550 24100 24100 24100 24100 10
242 20250207 143300 1641948550 24100 24100 24100 24100 1
243 20250207 143200 1641924450 24100 24100 24100 24100 0
244 20250207 143100 1641924450 24100 24100 24100 24100 0
245 20250207 143000 1641924450 24100 24100 24100 24100 0
246 20250207 142900 1641924450 24100 24100 24100 24100 7
247 20250207 142800 1641755750 24100 24100 24100 24100 5
248 20250207 142700 1641635250 24100 24100 24100 24100 102
249 20250207 142600 1639177050 24100 24150 24150 24100 101
250 20250207 142500 1636742900 24100 24100 24100 24100 0
251 20250207 142400 1636742900 24100 24100 24100 24100 18
252 20250207 142300 1636309100 24100 24100 24100 24100 227
253 20250207 142200 1630838400 24100 24100 24100 24100 0
254 20250207 142100 1630838400 24100 24100 24100 24100 656
255 20250207 142000 1615028800 24100 24100 24100 24100 0
256 20250207 141900 1615028800 24100 24000 24100 24000 1130
257 20250207 141800 1587895800 24100 24100 24100 24100 0
258 20250207 141700 1587895800 24100 24100 24100 24100 51
259 20250207 141600 1586666700 24100 24000 24100 24000 25
260 20250207 141500 1586066200 24050 24050 24050 24050 400
261 20250207 141400 1576446200 24050 24100 24100 24050 4
262 20250207 141300 1576349950 24100 24100 24100 24100 0
263 20250207 141200 1576349950 24100 24050 24100 24050 1203
264 20250207 141100 1547417750 24050 24050 24050 24050 1053
265 20250207 141000 1522093100 24100 24100 24100 24100 4
266 20250207 140900 1521996700 24150 24150 24150 24150 0
267 20250207 140800 1521996700 24150 24150 24150 24150 0
268 20250207 140700 1521996700 24150 24150 24150 24150 0
269 20250207 140600 1521996700 24150 24150 24150 24150 0
270 20250207 140500 1521996700 24150 24100 24150 24100 16
271 20250207 140400 1521611000 24100 24100 24100 24100 7
272 20250207 140300 1521442300 24050 24050 24050 24050 0
273 20250207 140200 1521442300 24050 24100 24100 24050 16
274 20250207 140100 1521056750 24100 24100 24100 24100 37
275 20250207 140000 1520165050 24150 24150 24150 24150 0
276 20250207 135900 1520165050 24150 24100 24150 24100 38
277 20250207 135800 1519247850 24100 24100 24100 24100 10
278 20250207 135700 1519006850 24100 24150 24150 24100 29
279 20250207 135600 1518306550 24100 24100 24100 24100 241
280 20250207 135500 1512498450 24100 24100 24100 24100 86
281 20250207 135400 1510425850 24150 24100 24150 24100 460
282 20250207 135300 1499338500 24100 24100 24100 24100 0
283 20250207 135200 1499338500 24100 24100 24100 24100 100
284 20250207 135100 1496928500 24100 24100 24100 24100 31
285 20250207 135000 1496181400 24000 24000 24000 24000 0
286 20250207 134900 1496181400 24000 24000 24000 24000 9
287 20250207 134800 1495965400 24100 24100 24100 24100 24
288 20250207 134700 1495387000 24100 24100 24100 24100 10
289 20250207 134600 1495146000 24000 24050 24050 24000 5
290 20250207 134500 1495025950 24100 24050 24100 24050 51
291 20250207 134400 1493797900 24050 24100 24100 24050 6
292 20250207 134300 1493653550 24100 24100 24100 24100 0
293 20250207 134200 1493653550 24100 24050 24100 24050 281
294 20250207 134100 1486894200 24050 24050 24050 24050 0
295 20250207 134000 1486894200 24050 24050 24050 24050 10
296 20250207 133900 1486653700 24050 24050 24050 24050 29
297 20250207 133800 1485956250 24050 24050 24050 24050 0
298 20250207 133700 1485956250 24050 24050 24050 24050 0
299 20250207 133600 1485956250 24050 24050 24050 24050 226
300 20250207 133500 1480520950 24100 24100 24100 24100 0
301 20250207 133400 1480520950 24100 24100 24100 24100 1
302 20250207 133300 1480496850 24100 24100 24100 24100 27
303 20250207 133200 1479846150 24050 24050 24050 24050 300
304 20250207 133100 1472631150 24050 24050 24050 24050 100
305 20250207 133000 1470226150 24100 24100 24100 24100 29
306 20250207 132900 1469527250 24050 24050 24050 24050 20
307 20250207 132800 1469046250 24100 24100 24100 24100 0
308 20250207 132700 1469046250 24100 24100 24100 24100 32
309 20250207 132600 1468275050 24100 24100 24100 24100 37
310 20250207 132500 1467383350 24100 24100 24100 24100 0
311 20250207 132400 1467383350 24100 24100 24100 24100 23
312 20250207 132300 1466829050 24100 24100 24100 24100 0
313 20250207 132200 1466829050 24100 24100 24100 24100 0
314 20250207 132100 1466829050 24100 24050 24100 24050 873
315 20250207 132000 1445831750 24050 24050 24100 24050 107
316 20250207 131900 1443258350 24050 24050 24050 24050 1
317 20250207 131800 1443234300 24150 24150 24150 24150 22
318 20250207 131700 1442703000 24100 24100 24100 24100 3
319 20250207 131600 1442630700 24100 24150 24150 24100 852
320 20250207 131500 1422086000 24150 24150 24150 24150 0
321 20250207 131400 1422086000 24150 24100 24150 24100 206
322 20250207 131300 1417116200 24150 24150 24150 24150 26
323 20250207 131200 1416488300 24150 24150 24150 24150 50
324 20250207 131100 1415280800 24150 24100 24150 24100 230
325 20250207 131000 1409732700 24150 24150 24150 24150 28
326 20250207 130900 1409056500 24150 24100 24150 24100 129
327 20250207 130800 1405946150 24150 24150 24150 24150 0
328 20250207 130700 1405946150 24150 24150 24150 24150 27
329 20250207 130600 1405294100 24050 24050 24050 24050 1
330 20250207 130500 1405270050 24050 24050 24050 24050 0
331 20250207 130400 1405270050 24050 24150 24150 24050 29
332 20250207 130300 1404569800 24150 24100 24150 24100 338
333 20250207 130200 1396416500 24100 24100 24100 24100 100
334 20250207 130100 1394006500 24150 24150 24150 24150 28
335 20250207 130000 1393330300 24050 24050 24050 24050 20
336 20250207 125900 1392849300 24050 24050 24050 24050 0
337 20250207 125800 1392849300 24050 24100 24150 24050 241
338 20250207 125700 1387039700 24100 24100 24100 24100 217
339 20250207 125600 1381810000 24100 24150 24150 24100 48
340 20250207 125500 1380652700 24200 24100 24200 24100 124
341 20250207 125400 1377661900 24100 24150 24150 24100 193
342 20250207 125300 1373005950 24150 24150 24150 24150 2
343 20250207 125200 1372957650 24200 24150 24200 24150 57
344 20250207 125100 1371578500 24150 24150 24150 24150 200
345 20250207 125000 1366748500 24150 24150 24150 24150 150
346 20250207 124900 1363126000 24150 24150 24150 24150 23
347 20250207 124800 1362570550 24150 24150 24150 24150 0
348 20250207 124700 1362570550 24150 24150 24150 24150 11
349 20250207 124600 1362304900 24150 24150 24150 24150 29
350 20250207 124500 1361604550 24150 24150 24150 24150 0
351 20250207 124400 1361604550 24150 24150 24150 24150 0
352 20250207 124300 1361604550 24150 24150 24150 24150 27
353 20250207 124200 1360952500 24100 24100 24100 24100 50
354 20250207 124100 1359747500 24100 24100 24100 24100 1
355 20250207 124000 1359723400 24150 24150 24150 24150 33
356 20250207 123900 1358926450 24100 24100 24100 24100 0
357 20250207 123800 1358926450 24100 24100 24100 24100 1
358 20250207 123700 1358902350 24150 24100 24150 24100 235
359 20250207 123600 1353237700 24100 24100 24100 24100 11
360 20250207 123500 1352972600 24150 24150 24150 24150 31
361 20250207 123400 1352223950 24100 24150 24150 24100 157
362 20250207 123300 1348434400 24150 24150 24150 24150 0
363 20250207 123200 1348434400 24150 24150 24150 24150 24
364 20250207 123100 1347854800 24150 24150 24150 24150 17
365 20250207 123000 1347444250 24150 24150 24150 24150 0
366 20250207 122900 1347444250 24150 24150 24150 24150 34
367 20250207 122800 1346623150 24150 24150 24150 24150 104
368 20250207 122700 1344111550 24150 24150 24150 24150 0
369 20250207 122600 1344111550 24150 24150 24150 24150 27
370 20250207 122500 1343459500 24100 24100 24100 24100 0
371 20250207 122400 1343459500 24100 24100 24100 24100 1
372 20250207 122300 1343435400 24150 24150 24150 24150 32
373 20250207 122200 1342662600 24150 24150 24150 24150 36
374 20250207 122100 1341793200 24100 24100 24100 24100 21
375 20250207 122000 1341287100 24150 24150 24150 24150 25
376 20250207 121900 1340683350 24150 24150 24150 24150 10
377 20250207 121800 1340441850 24150 24150 24150 24150 0
378 20250207 121700 1340441850 24150 24150 24150 24150 28
379 20250207 121600 1339765650 24150 24150 24150 24150 0
380 20250207 121500 1339765650 24150 24150 24150 24150 6
381 20250207 121400 1339620750 24150 24150 24200 24150 399
382 20250207 121300 1329983450 24150 24150 24150 24150 0
383 20250207 121200 1329983450 24150 24200 24200 24150 414
384 20250207 121100 1319984700 24200 24150 24200 24150 100
385 20250207 121000 1317568100 24150 24150 24150 24150 0
386 20250207 120900 1317568100 24150 24150 24150 24150 30
387 20250207 120800 1316843600 24150 24150 24150 24150 24
388 20250207 120700 1316264000 24200 24200 24200 24200 0
389 20250207 120600 1316264000 24200 24200 24200 24200 10
390 20250207 120500 1316022000 24200 24150 24200 24150 291
391 20250207 120400 1308992750 24150 24150 24150 24150 0
392 20250207 120300 1308992750 24150 24150 24150 24100 132
393 20250207 120200 1305810000 24200 24150 24200 24150 343
394 20250207 120100 1297525400 24200 24200 24200 24200 0
395 20250207 120000 1297525400 24200 24050 24200 24050 3703
396 20250207 115900 1208023950 24050 24050 24050 24050 28
397 20250207 115800 1207350550 24050 24050 24050 24050 102
398 20250207 115700 1204897450 24050 24050 24050 24050 94
399 20250207 115600 1202636750 24100 24050 24100 24050 77
400 20250207 115500 1200783550 24000 24000 24000 24000 104
401 20250207 115400 1198287550 24100 24100 24100 24100 28
402 20250207 115300 1197612750 24100 24100 24100 24100 0
403 20250207 115200 1197612750 24100 24100 24100 24100 0
404 20250207 115100 1197612750 24100 24100 24100 24100 28
405 20250207 115000 1196937950 24050 23950 24050 23950 43
406 20250207 114900 1195904600 24000 24000 24000 24000 0
407 20250207 114800 1195904600 24000 24000 24000 24000 748
408 20250207 114700 1177952600 24000 24000 24000 24000 0
409 20250207 114600 1177952600 24000 24000 24000 24000 0
410 20250207 114500 1177952600 24000 24000 24000 24000 25
411 20250207 114400 1177352600 24000 24000 24000 24000 0
412 20250207 114300 1177352600 24000 23950 24000 23950 23
413 20250207 114200 1176801700 24000 24000 24000 24000 41
414 20250207 114100 1175817700 23950 23950 23950 23950 79
415 20250207 114000 1173925650 23950 23950 23950 23950 1
416 20250207 113900 1173901700 24000 24000 24000 24000 24
417 20250207 113800 1173325700 23950 23950 23950 23950 0
418 20250207 113700 1173325700 23950 24000 24000 23950 201
419 20250207 113600 1168511700 24000 24000 24000 24000 1199
420 20250207 113500 1139735700 24000 24000 24000 24000 0
421 20250207 113400 1139735700 24000 24000 24000 24000 0
422 20250207 113300 1139735700 24000 24100 24100 24000 37
423 20250207 113200 1138845000 24100 24050 24100 24050 402
424 20250207 113100 1129176850 24100 24100 24100 24100 0
425 20250207 113000 1129176850 24100 24100 24100 24100 28
426 20250207 112900 1128502050 24050 24050 24050 24050 3
427 20250207 112800 1128429900 24100 24100 24100 24100 0
428 20250207 112700 1128429900 24100 24050 24100 24050 42
429 20250207 112600 1127418450 24050 24050 24050 24050 132
430 20250207 112500 1124243850 24100 24100 24100 24100 100
431 20250207 112400 1121833850 24100 24100 24100 24100 45
432 20250207 112300 1120749350 24100 24100 24100 24100 1
433 20250207 112200 1120725250 24100 24100 24100 24100 0
434 20250207 112100 1120725250 24100 24100 24100 24100 36
435 20250207 112000 1119857650 24050 24050 24050 24050 24
436 20250207 111900 1119280450 24050 24050 24050 24050 4
437 20250207 111800 1119184250 24150 24100 24150 24100 234
438 20250207 111700 1113543300 24150 24150 24150 24150 0
439 20250207 111600 1113543300 24150 24150 24150 24150 2
440 20250207 111500 1113495000 24150 24100 24150 24100 189
441 20250207 111400 1108938900 24150 24150 24150 24150 0
442 20250207 111300 1108938900 24150 24150 24150 24150 32
443 20250207 111200 1108166100 24100 24100 24100 24100 49
444 20250207 111100 1106985200 24100 24100 24100 24100 6
445 20250207 111000 1106840600 24100 24150 24150 24100 26
446 20250207 110900 1106212750 24100 24100 24100 24100 1
447 20250207 110800 1106188650 24100 24150 24150 24100 273
448 20250207 110700 1099605750 24150 24200 24200 24150 730
449 20250207 110600 1081974600 24200 24200 24200 24200 3
450 20250207 110500 1081902000 24200 24200 24200 24200 0
451 20250207 110400 1081902000 24200 24100 24200 24100 967
452 20250207 110300 1058554400 24100 24100 24100 24100 51
453 20250207 110200 1057325300 24100 24150 24150 24100 36
454 20250207 110100 1056456350 24150 24100 24150 24100 58
455 20250207 110000 1055057050 24150 24150 24150 24150 27
456 20250207 105900 1054405000 24100 24100 24100 24100 70
457 20250207 105800 1052718000 24150 24100 24150 24100 40
458 20250207 105700 1051752250 24150 24150 24150 24150 50
459 20250207 105600 1050544750 24150 24150 24150 24150 70
460 20250207 105500 1048854250 24150 24050 24150 24050 150
461 20250207 105400 1045239750 24100 24100 24100 24100 0
462 20250207 105300 1045239750 24100 24100 24100 24100 487
463 20250207 105200 1033503050 24100 24050 24100 24050 1277
464 20250207 105100 1002789950 24100 24100 24100 24100 977
465 20250207 105000 979244250 24000 24100 24100 24000 45
466 20250207 104900 978163450 24100 24050 24100 24050 759
467 20250207 104800 959905850 24050 23950 24050 23950 8
468 20250207 104700 959713750 24050 24050 24050 24050 9
469 20250207 104600 959497300 24050 24050 24050 24050 28
470 20250207 104500 958823900 24050 24000 24050 24000 1159
471 20250207 104400 931005500 24000 24000 24000 23950 69
472 20250207 104300 929349750 24000 24000 24000 24000 203
473 20250207 104200 924477750 24000 24000 24000 24000 0
474 20250207 104100 924477750 24000 24000 24000 24000 0
475 20250207 104000 924477750 24000 24000 24000 24000 22
476 20250207 103900 923949750 24000 24000 24000 24000 21
477 20250207 103800 923445750 24000 24000 24000 24000 2
478 20250207 103700 923397750 24000 24000 24000 24000 34
479 20250207 103600 922581750 24000 23950 24000 23950 234
480 20250207 103500 916977200 24000 23950 24000 23950 52
481 20250207 103400 915731700 24000 24000 24000 24000 26
482 20250207 103300 915107700 24000 24000 24000 24000 1
483 20250207 103200 915083700 23950 24000 24000 23950 67
484 20250207 103100 913477550 24000 24000 24000 24000 80
485 20250207 103000 911557550 24000 24000 24000 24000 10
486 20250207 102900 911317550 23950 23950 24000 23950 498
487 20250207 102800 899389150 23950 23950 23950 23950 23
488 20250207 102700 898838300 24000 24000 24000 24000 0
489 20250207 102600 898838300 24000 24000 24000 24000 87
490 20250207 102500 896750300 23950 23950 23950 23950 100
491 20250207 102400 894355300 24000 24000 24000 24000 243
492 20250207 102300 888523300 24000 24000 24000 24000 26
493 20250207 102200 887899300 24000 24000 24000 24000 0
494 20250207 102100 887899300 24000 24000 24000 24000 40
495 20250207 102000 886939300 24000 23950 24000 23950 310
496 20250207 101900 879512150 23950 23950 23950 23900 2592
497 20250207 101800 817488400 23950 23950 23950 23950 59
498 20250207 101700 816075350 24000 24050 24050 23950 84
499 20250207 101600 814059100 24000 24050 24050 24000 58
500 20250207 101500 812664250 24050 24050 24050 24050 0
501 20250207 101400 812664250 24050 24000 24050 24000 33
502 20250207 101300 811870650 23950 23950 23950 23950 50
503 20250207 101200 810673150 24050 24050 24050 24050 0
504 20250207 101100 810673150 24050 24050 24050 23950 76
505 20250207 101000 808850550 23950 24000 24000 23950 258
506 20250207 100900 802658650 24000 24000 24000 24000 25
507 20250207 100800 802058650 24000 24000 24000 24000 47
508 20250207 100700 800930650 24000 24000 24000 24000 128
509 20250207 100600 797858650 24000 24050 24050 24000 31
510 20250207 100500 797114600 24050 24000 24050 24000 161
511 20250207 100400 793249400 24000 24000 24000 24000 557
512 20250207 100300 779881400 24000 24050 24050 24000 7
513 20250207 100200 779713200 24050 24050 24050 24050 52
514 20250207 100100 778462600 24050 24050 24050 24050 700
515 20250207 100000 761627600 24050 24000 24050 24000 79
516 20250207 095900 759731500 24050 24050 24050 24050 26
517 20250207 095800 759106200 24050 24000 24050 24000 3
518 20250207 095700 759034150 24000 24000 24000 24000 1
519 20250207 095600 759010150 24000 24000 24000 24000 1
520 20250207 095500 758986150 23950 23950 23950 23950 543
521 20250207 095400 745981300 24000 24050 24050 24000 2894
522 20250207 095300 676518450 24100 24100 24100 24100 23
523 20250207 095200 675964150 24050 24050 24050 24050 0
524 20250207 095100 675964150 24050 24100 24100 24050 35
525 20250207 095000 675120850 24100 24100 24100 24050 333
526 20250207 094900 667103600 24050 24050 24050 24050 62
527 20250207 094800 665612500 24050 24150 24150 24050 387
528 20250207 094700 656286450 24150 24150 24150 24150 104
529 20250207 094600 653774850 24150 24150 24150 24150 20
530 20250207 094500 653291850 24150 24150 24150 24150 141
531 20250207 094400 649886700 24150 24150 24150 24150 450
532 20250207 094300 639019200 24200 24200 24200 24200 33
533 20250207 094200 638220600 24200 24200 24200 24200 153
534 20250207 094100 634518000 24150 24150 24200 24150 269
535 20250207 094000 628021600 24150 24200 24200 24150 574
536 20250207 093900 614131000 24150 24100 24150 24100 441
537 20250207 093800 603495000 24100 24000 24100 24000 815
538 20250207 093700 583854800 24050 24050 24050 24000 434
539 20250207 093600 573417150 24050 24050 24050 24050 34
540 20250207 093500 572599450 24050 24050 24050 24050 0
541 20250207 093400 572599450 24050 24000 24050 24000 326
542 20250207 093300 564774950 24000 23950 24000 23950 35
543 20250207 093200 563935100 24000 23950 24000 23950 212
544 20250207 093100 558857550 24000 24000 24000 23950 82
545 20250207 093000 556891850 24000 23950 24000 23950 100
546 20250207 092900 554495200 24000 24000 24000 24000 0
547 20250207 092800 554495200 24000 24000 24000 24000 21
548 20250207 092700 553991200 24000 23950 24000 23950 238
549 20250207 092600 548287950 23950 24000 24000 23950 207
550 20250207 092500 543320000 24050 24050 24050 24050 0
551 20250207 092400 543320000 24050 24000 24050 23950 541
552 20250207 092300 530351200 24000 24000 24000 24000 60
553 20250207 092200 528911200 24000 24000 24000 24000 631
554 20250207 092100 513767200 24000 24000 24000 24000 46
555 20250207 092000 512663200 24000 24050 24050 24000 1851
556 20250207 091900 468232600 24150 24100 24150 24100 10
557 20250207 091800 467991350 24100 24150 24150 24050 172
558 20250207 091700 463848700 24050 24150 24150 24050 1449
559 20250207 091600 428993550 24150 24150 24150 24100 202
560 20250207 091500 424121350 24150 24150 24150 24100 365
561 20250207 091400 415318600 24100 24050 24100 24050 82
562 20250207 091300 413343250 24050 24100 24100 24050 64
563 20250207 091200 411803050 24100 24100 24100 24050 127
564 20250207 091100 408742450 24100 24150 24150 24100 1512
565 20250207 091000 372277000 24150 24250 24250 24150 354
566 20250207 090900 363714050 24250 24250 24250 24200 245
567 20250207 090800 357778850 24250 24200 24250 24200 87
568 20250207 090700 355673400 24250 24250 24300 24200 2373
569 20250207 090600 298145850 24300 24200 24300 24100 3693
570 20250207 090500 208684850 24200 24200 24250 24150 1698
571 20250207 090400 167602050 24200 24100 24250 24100 385
572 20250207 090300 158298100 24250 24200 24250 24050 509
573 20250207 090200 145960500 24250 24300 24300 24100 2151
574 20250207 090100 93984450 24300 24200 24350 24100 2553
575 20250207 090000 32087300 24200 24100 24200 24100 1280

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

@@ -1,3 +1,4 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250205,11037,23285930,256058400,540233576000,0.05
20250204,11144,23285930,255197600,533247797000,0.05
20250203,11144,23285930,253526000,529754907500,0.05
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250205 11037 23285930 256058400 540233576000 0.05
3 20250204 11144 23285930 255197600 533247797000 0.05
4 20250203 11144 23285930 253526000 529754907500 0.05