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

Update 2025-02-21 3736 candle_min

Browse Source
This commit is contained in:
ened
2025-02-21 22:07:43 +09:00
parent b570a56dbb
commit 1770261e8a
3736 changed files with 1844255 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

572
000100/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,572 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,183000,55815318700,122400,122400,122400,122400,33382
20250221,182900,55815318700,122400,122400,122400,122400,0
20250221,182800,55815318700,122400,122400,122400,122400,0
20250221,182700,55815318700,122400,122400,122400,122400,0
20250221,182600,55815318700,122400,122400,122400,122400,0
20250221,182500,55815318700,122400,122400,122400,122400,0
20250221,182400,55815318700,122400,122400,122400,122400,0
20250221,182300,55815318700,122400,122400,122400,122400,0
20250221,182200,55815318700,122400,122400,122400,122400,0
20250221,182100,55815318700,122400,122400,122400,122400,0
20250221,182000,55815318700,122400,122400,122400,122400,0
20250221,181900,55815318700,122400,122400,122400,122400,0
20250221,181800,55815318700,122400,122400,122400,122400,0
20250221,181700,55815318700,122400,122400,122400,122400,0
20250221,181600,55815318700,122400,122400,122400,122400,0
20250221,181500,55815318700,122400,122400,122400,122400,0
20250221,181400,55815318700,122400,122400,122400,122400,0
20250221,181300,55815318700,122400,122400,122400,122400,0
20250221,181200,55815318700,122400,122400,122400,122400,0
20250221,181100,55815318700,122400,122400,122400,122400,0
20250221,181000,55815318700,122400,122400,122400,122400,0
20250221,180900,55815318700,122400,122400,122400,122400,0
20250221,180800,55815318700,122400,122400,122400,122400,0
20250221,180700,55815318700,122400,122400,122400,122400,0
20250221,180600,55815318700,122400,122400,122400,122400,0
20250221,180500,55815318700,122400,122400,122400,122400,0
20250221,180400,55815318700,122400,122400,122400,122400,0
20250221,180300,55815318700,122400,122400,122400,122400,0
20250221,180200,55815318700,122400,122400,122400,122400,0
20250221,180100,55815318700,122400,122400,122400,122400,0
20250221,180000,55815318700,122400,122400,122400,122400,33382
20250221,175900,55815318700,122400,122400,122400,122400,0
20250221,175800,55815318700,122400,122400,122400,122400,0
20250221,175700,55815318700,122400,122400,122400,122400,0
20250221,175600,55815318700,122400,122400,122400,122400,0
20250221,175500,55815318700,122400,122400,122400,122400,0
20250221,175400,55815318700,122400,122400,122400,122400,0
20250221,175300,55815318700,122400,122400,122400,122400,0
20250221,175200,55815318700,122400,122400,122400,122400,0
20250221,175100,55815318700,122400,122400,122400,122400,0
20250221,175000,55815318700,122400,122400,122400,122400,0
20250221,174900,55815318700,122400,122400,122400,122400,0
20250221,174800,55815318700,122400,122400,122400,122400,0
20250221,174700,55815318700,122400,122400,122400,122400,0
20250221,174600,55815318700,122400,122400,122400,122400,0
20250221,174500,55815318700,122400,122400,122400,122400,0
20250221,174400,55815318700,122400,122400,122400,122400,0
20250221,174300,55815318700,122400,122400,122400,122400,0
20250221,174200,55815318700,122400,122400,122400,122400,0
20250221,174100,55815318700,122400,122400,122400,122400,0
20250221,174000,55815318700,122400,122400,122400,122400,0
20250221,173900,55815318700,122400,122400,122400,122400,0
20250221,173800,55815318700,122400,122400,122400,122400,0
20250221,173700,55815318700,122400,122400,122400,122400,0
20250221,173600,55815318700,122400,122400,122400,122400,0
20250221,173500,55815318700,122400,122400,122400,122400,0
20250221,173400,55815318700,122400,122400,122400,122400,0
20250221,173300,55815318700,122400,122400,122400,122400,0
20250221,173200,55815318700,122400,122400,122400,122400,0
20250221,173100,55815318700,122400,122400,122400,122400,0
20250221,173000,55815318700,122400,122400,122400,122400,33382
20250221,172900,55815318700,122400,122400,122400,122400,0
20250221,172800,55815318700,122400,122400,122400,122400,0
20250221,172700,55815318700,122400,122400,122400,122400,0
20250221,172600,55815318700,122400,122400,122400,122400,0
20250221,172500,55815318700,122400,122400,122400,122400,0
20250221,172400,55815318700,122400,122400,122400,122400,0
20250221,172300,55815318700,122400,122400,122400,122400,0
20250221,172200,55815318700,122400,122400,122400,122400,0
20250221,172100,55815318700,122400,122400,122400,122400,0
20250221,172000,55815318700,122400,122400,122400,122400,0
20250221,171900,55815318700,122400,122400,122400,122400,0
20250221,171800,55815318700,122400,122400,122400,122400,0
20250221,171700,55815318700,122400,122400,122400,122400,0
20250221,171600,55815318700,122400,122400,122400,122400,0
20250221,171500,55815318700,122400,122400,122400,122400,0
20250221,171400,55815318700,122400,122400,122400,122400,0
20250221,171300,55815318700,122400,122400,122400,122400,0
20250221,171200,55815318700,122400,122400,122400,122400,0
20250221,171100,55815318700,122400,122400,122400,122400,0
20250221,171000,55815318700,122400,122400,122400,122400,0
20250221,170900,55815318700,122400,122400,122400,122400,0
20250221,170800,55815318700,122400,122400,122400,122400,0
20250221,170700,55815318700,122400,122400,122400,122400,0
20250221,170600,55815318700,122400,122400,122400,122400,0
20250221,170500,55815318700,122400,122400,122400,122400,0
20250221,170400,55815318700,122400,122400,122400,122400,0
20250221,170300,55815318700,122400,122400,122400,122400,0
20250221,170200,55815318700,122400,122400,122400,122400,0
20250221,170100,55815318700,122400,122400,122400,122400,0
20250221,170000,55815318700,122400,122400,122400,122400,33382
20250221,165900,55815318700,122400,122400,122400,122400,0
20250221,165800,55815318700,122400,122400,122400,122400,0
20250221,165700,55815318700,122400,122400,122400,122400,0
20250221,165600,55815318700,122400,122400,122400,122400,0
20250221,165500,55815318700,122400,122400,122400,122400,0
20250221,165400,55815318700,122400,122400,122400,122400,0
20250221,165300,55815318700,122400,122400,122400,122400,0
20250221,165200,55815318700,122400,122400,122400,122400,0
20250221,165100,55815318700,122400,122400,122400,122400,0
20250221,165000,55815318700,122400,122400,122400,122400,0
20250221,164900,55815318700,122400,122400,122400,122400,0
20250221,164800,55815318700,122400,122400,122400,122400,0
20250221,164700,55815318700,122400,122400,122400,122400,0
20250221,164600,55815318700,122400,122400,122400,122400,0
20250221,164500,55815318700,122400,122400,122400,122400,0
20250221,164400,55815318700,122400,122400,122400,122400,0
20250221,164300,55815318700,122400,122400,122400,122400,0
20250221,164200,55815318700,122400,122400,122400,122400,0
20250221,164100,55815318700,122400,122400,122400,122400,0
20250221,164000,55815318700,122400,122400,122400,122400,0
20250221,163900,55815318700,122400,122400,122400,122400,0
20250221,163800,55815318700,122400,122400,122400,122400,0
20250221,163700,55815318700,122400,122400,122400,122400,0
20250221,163600,55815318700,122400,122400,122400,122400,0
20250221,163500,55815318700,122400,122400,122400,122400,0
20250221,163400,55815318700,122400,122400,122400,122400,0
20250221,163300,55815318700,122400,122400,122400,122400,0
20250221,163200,55815318700,122400,122400,122400,122400,0
20250221,163100,55815318700,122400,122400,122400,122400,0
20250221,163000,55815318700,122400,122400,122400,122400,33382
20250221,162900,55815318700,122400,122400,122400,122400,0
20250221,162800,55815318700,122400,122400,122400,122400,0
20250221,162700,55815318700,122400,122400,122400,122400,0
20250221,162600,55815318700,122400,122400,122400,122400,0
20250221,162500,55815318700,122400,122400,122400,122400,0
20250221,162400,55815318700,122400,122400,122400,122400,0
20250221,162300,55815318700,122400,122400,122400,122400,0
20250221,162200,55815318700,122400,122400,122400,122400,0
20250221,162100,55815318700,122400,122400,122400,122400,0
20250221,162000,55815318700,122400,122400,122400,122400,0
20250221,161900,55815318700,122400,122400,122400,122400,0
20250221,161800,55815318700,122400,122400,122400,122400,0
20250221,161700,55815318700,122400,122400,122400,122400,0
20250221,161600,55815318700,122400,122400,122400,122400,0
20250221,161500,55815318700,122400,122400,122400,122400,0
20250221,161400,55815318700,122400,122400,122400,122400,0
20250221,161300,55815318700,122400,122400,122400,122400,0
20250221,161200,55815318700,122400,122400,122400,122400,0
20250221,161100,55815318700,122400,122400,122400,122400,0
20250221,161000,55815318700,122400,122400,122400,122400,0
20250221,160900,55815318700,122400,122400,122400,122400,0
20250221,160800,55815318700,122400,122400,122400,122400,0
20250221,160700,55815318700,122400,122400,122400,122400,0
20250221,160600,55815318700,122400,122400,122400,122400,0
20250221,160500,55815318700,122400,122400,122400,122400,0
20250221,160400,55815318700,122400,122400,122400,122400,0
20250221,160300,55815318700,122400,122400,122400,122400,0
20250221,160200,55815318700,122400,122400,122400,122400,0
20250221,160100,55815318700,122400,122400,122400,122400,0
20250221,160000,55815318700,122400,122400,122400,122400,33382
20250221,155900,55815318700,122400,122400,122400,122400,0
20250221,155800,55815318700,122400,122400,122400,122400,0
20250221,155700,55815318700,122400,122400,122400,122400,0
20250221,155600,55815318700,122400,122400,122400,122400,0
20250221,155500,55815318700,122400,122400,122400,122400,0
20250221,155400,55815318700,122400,122400,122400,122400,0
20250221,155300,55815318700,122400,122400,122400,122400,0
20250221,155200,55815318700,122400,122400,122400,122400,0
20250221,155100,55815318700,122400,122400,122400,122400,0
20250221,155000,55815318700,122400,122400,122400,122400,0
20250221,154900,55815318700,122400,122400,122400,122400,0
20250221,154800,55815318700,122400,122400,122400,122400,0
20250221,154700,55815318700,122400,122400,122400,122400,0
20250221,154600,55815318700,122400,122400,122400,122400,0
20250221,154500,55815318700,122400,122400,122400,122400,0
20250221,154400,55815318700,122400,122400,122400,122400,0
20250221,154300,55815318700,122400,122400,122400,122400,0
20250221,154200,55815318700,122400,122400,122400,122400,0
20250221,154100,55815318700,122400,122400,122400,122400,0
20250221,154000,55815318700,122400,122400,122400,122400,0
20250221,153900,55815318700,122400,122400,122400,122400,0
20250221,153800,55815318700,122400,122400,122400,122400,0
20250221,153700,55815318700,122400,122400,122400,122400,0
20250221,153600,55815318700,122400,122400,122400,122400,0
20250221,153500,55815318700,122400,122400,122400,122400,0
20250221,153400,55815318700,122400,122400,122400,122400,0
20250221,153300,55815318700,122400,122400,122400,122400,0
20250221,153200,55815318700,122400,122400,122400,122400,0
20250221,153100,55815318700,122400,122400,122400,122400,0
20250221,153000,55815318700,122400,122400,122400,122400,66764
20250221,152900,51729361900,122200,122200,122200,122200,0
20250221,152800,51729361900,122200,122200,122200,122200,0
20250221,152700,51729361900,122200,122200,122200,122200,0
20250221,152600,51729361900,122200,122200,122200,122200,0
20250221,152500,51729361900,122200,122200,122200,122200,0
20250221,152400,51729361900,122200,122200,122200,122200,0
20250221,152300,51729361900,122200,122200,122200,122200,0
20250221,152200,51729361900,122200,122200,122200,122200,0
20250221,152100,51729361900,122200,122200,122200,122200,0
20250221,152000,51729361900,122200,122200,122200,122200,0
20250221,151900,51729361900,122200,122200,122300,122200,1955
20250221,151800,51490381200,122300,122300,122400,122200,5019
20250221,151700,50876594200,122300,122100,122400,122100,4234
20250221,151600,50358859300,122200,122200,122200,122100,1996
20250221,151500,50115052600,122100,122100,122200,122100,1783
20250221,151400,49897302800,122100,122100,122200,122100,4153
20250221,151300,49389978800,122100,122100,122200,122100,1235
20250221,151200,49239168000,122100,122100,122200,122100,2353
20250221,151100,48951774800,122100,122200,122300,122100,2876
20250221,151000,48600445000,122200,122100,122200,122100,2780
20250221,150900,48260874400,122200,122200,122200,122100,1865
20250221,150800,48033011400,122200,122200,122300,122100,4315
20250221,150700,47505635100,122300,122100,122300,122100,1124
20250221,150600,47368346500,122300,122100,122300,122100,1924
20250221,150500,47133279000,122200,122200,122300,122100,3287
20250221,150400,46731704500,122100,122100,122200,122100,2527
20250221,150300,46423005500,122100,122100,122200,122100,1135
20250221,150200,46284393200,122100,122200,122200,122100,1010
20250221,150100,46161069500,122100,122200,122300,122100,1148
20250221,150000,46020829500,122200,122200,122300,122200,1854
20250221,145900,45794261300,122300,122200,122300,122200,879
20250221,145800,45686821500,122200,122300,122300,122200,899
20250221,145700,45576943500,122200,122200,122300,122200,633
20250221,145600,45499586700,122300,122300,122400,122200,522
20250221,145500,45435744200,122300,122300,122400,122200,599
20250221,145400,45362484600,122200,122300,122300,122200,674
20250221,145300,45280095100,122200,122200,122300,122200,627
20250221,145200,45203426200,122200,122200,122300,122200,332
20250221,145100,45162840000,122200,122300,122400,122200,4985
20250221,145000,44553489500,122300,122300,122400,122300,511
20250221,144900,44490974500,122300,122400,122500,122300,580
20250221,144800,44419983400,122500,122300,122500,122300,503
20250221,144700,44358412800,122400,122300,122500,122300,539
20250221,144600,44292437800,122400,122500,122500,122300,1348
20250221,144500,44127430400,122500,122300,122500,122300,218
20250221,144400,44100743800,122300,122400,122400,122300,383
20250221,144300,44053873500,122400,122400,122500,122300,368
20250221,144200,44008831300,122500,122400,122500,122300,1423
20250221,144100,43834669900,122400,122300,122400,122300,798
20250221,144000,43737036800,122300,122300,122400,122300,268
20250221,143900,43704243400,122300,122200,122400,122200,635
20250221,143800,43626589500,122200,122300,122300,122200,546
20250221,143700,43559821800,122200,122300,122300,122200,403
20250221,143600,43510553800,122200,122300,122400,122200,677
20250221,143500,43427782000,122300,122400,122400,122300,586
20250221,143400,43356093700,122300,122300,122400,122200,2505
20250221,143300,43049871900,122300,122400,122400,122300,316
20250221,143200,43011209800,122400,122300,122400,122300,809
20250221,143100,42912250700,122300,122300,122300,122200,602
20250221,143000,42838636200,122300,122300,122300,122200,941
20250221,142900,42723583900,122300,122200,122300,122200,1061
20250221,142800,42593829700,122200,122300,122300,122200,1173
20250221,142700,42450484300,122300,122300,122300,122200,762
20250221,142600,42357301800,122300,122200,122300,122200,1660
20250221,142500,42154415200,122200,122300,122300,122200,342
20250221,142400,42112601900,122300,122300,122300,122200,915
20250221,142300,42000757700,122300,122300,122400,122300,1070
20250221,142200,41869884300,122300,122300,122400,122300,132
20250221,142100,41853736900,122300,122300,122400,122300,278
20250221,142000,41819723300,122300,122300,122400,122300,413
20250221,141900,41769201100,122300,122300,122400,122200,1919
20250221,141800,41534504100,122300,122200,122400,122200,592
20250221,141700,41462106000,122200,122100,122300,122100,2154
20250221,141600,41198868200,122100,122100,122200,122100,1017
20250221,141500,41074672000,122100,122200,122200,122100,3758
20250221,141400,40615455900,122200,122400,122400,122200,3847
20250221,141300,40145164900,122400,122300,122400,122300,1085
20250221,141200,40012457700,122300,122300,122400,122300,196
20250221,141100,39988471600,122400,122300,122400,122300,331
20250221,141000,39947976500,122400,122300,122400,122300,230
20250221,140900,39919839400,122300,122300,122400,122300,340
20250221,140800,39878242300,122300,122200,122300,122200,1071
20250221,140700,39747280300,122200,122300,122300,122200,1493
20250221,140600,39564700800,122300,122400,122500,122200,3997
20250221,140500,39075817600,122500,122400,122500,122400,422
20250221,140400,39024139000,122400,122400,122500,122400,176
20250221,140300,39002591800,122400,122300,122500,122300,869
20250221,140200,38896192100,122300,122300,122400,122300,356
20250221,140100,38852630900,122400,122300,122400,122300,204
20250221,140000,38827666400,122300,122500,122600,122300,928
20250221,135900,38714106300,122500,122500,122600,122400,181
20250221,135800,38691944500,122500,122400,122500,122400,389
20250221,135700,38644319000,122400,122400,122500,122400,679
20250221,135600,38561191400,122400,122400,122500,122300,504
20250221,135500,38499506400,122300,122300,122400,122300,590
20250221,135400,38427318000,122300,122400,122400,122300,306
20250221,135300,38389866500,122300,122400,122400,122300,146
20250221,135200,38372002300,122300,122500,122500,122300,1352
20250221,135100,38206555000,122500,122400,122500,122400,450
20250221,135000,38151458500,122400,122500,122500,122400,523
20250221,134900,38087431900,122400,122400,122500,122400,218
20250221,134800,38060734700,122400,122600,122600,122400,306
20250221,134700,38023236200,122500,122500,122600,122500,283
20250221,134600,37988550600,122600,122500,122600,122500,560
20250221,134500,37919948600,122500,122500,122600,122500,340
20250221,134400,37878282800,122500,122400,122600,122400,191
20250221,134300,37854887600,122400,122500,122500,122400,582
20250221,134200,37783627300,122400,122400,122500,122400,368
20250221,134100,37738580900,122500,122400,122500,122300,256
20250221,134000,37707240700,122400,122400,122400,122300,752
20250221,133900,37615205400,122300,122300,122400,122300,218
20250221,133800,37588538800,122400,122300,122400,122300,245
20250221,133700,37558565000,122300,122300,122400,122300,151
20250221,133600,37540096400,122300,122300,122400,122300,564
20250221,133500,37471116500,122300,122300,122400,122300,929
20250221,133400,37357499300,122300,122400,122400,122300,881
20250221,133300,37249752600,122300,122400,122400,122300,2351
20250221,133200,36962201400,122400,122400,122400,122300,2756
20250221,133100,36624908200,122400,122400,122500,122400,2535
20250221,133000,36314620400,122400,122700,122800,122400,6953
20250221,132900,35462742900,122700,122700,122700,122700,399
20250221,132800,35413785600,122700,122700,122800,122700,82
20250221,132700,35403721400,122700,122700,122800,122700,123
20250221,132600,35388628300,122700,122700,122800,122700,328
20250221,132500,35348371200,122700,122800,122800,122700,278
20250221,132400,35314249600,122800,122800,122900,122800,321
20250221,132300,35274830100,122900,122800,122900,122800,456
20250221,132200,35218795700,122800,122800,122900,122800,338
20250221,132100,35177286600,122800,122900,123000,122800,410
20250221,132000,35126871700,123000,122900,123000,122900,177
20250221,131900,35105116300,122900,122900,123000,122900,169
20250221,131800,35084344900,122900,122900,123000,122900,270
20250221,131700,35051159200,122900,122900,123000,122900,107
20250221,131600,35038001400,122900,123000,123000,122900,407
20250221,131500,34987979900,123000,123000,123000,122900,715
20250221,131400,34900036500,123000,123000,123100,123000,228
20250221,131300,34871985200,123000,122900,123100,122900,2630
20250221,131200,34548363500,123000,122900,123000,122800,2079
20250221,131100,34292741600,122800,122800,122900,122800,631
20250221,131000,34215196600,122900,122800,122900,122800,204
20250221,130900,34190136100,122800,122700,122900,122700,1675
20250221,130800,33984444800,122700,122800,122800,122700,87
20250221,130700,33973766600,122800,122800,122800,122700,149
20250221,130600,33955480400,122800,122700,122800,122700,489
20250221,130500,33895478600,122700,122700,122800,122700,105
20250221,130400,33882593800,122700,122700,122800,122700,129
20250221,130300,33866759400,122700,122700,122800,122700,416
20250221,130200,33815692600,122800,122800,122800,122700,163
20250221,130100,33795691800,122800,122700,122800,122700,122
20250221,130000,33780720500,122700,122700,122800,122700,267
20250221,125900,33747951100,122700,122700,122800,122700,60
20250221,125800,33740588200,122800,122700,122800,122600,323
20250221,125700,33700964100,122600,122700,122700,122600,176
20250221,125600,33679374700,122700,122700,122800,122600,470
20250221,125500,33621705400,122700,122600,122700,122600,66
20250221,125400,33613613200,122700,122600,122700,122600,254
20250221,125300,33582472200,122600,122600,122700,122600,624
20250221,125200,33505923500,122600,122600,122700,122600,599
20250221,125100,33432455800,122600,122700,122700,122600,143
20250221,125000,33414917000,122600,122600,122700,122500,531
20250221,124900,33349828800,122500,122600,122600,122500,526
20250221,124800,33285344100,122600,122500,122700,122500,341
20250221,124700,33243536600,122600,122600,122600,122500,168
20250221,124600,33222953600,122600,122600,122700,122500,366
20250221,124500,33178083100,122600,122600,122700,122600,356
20250221,124400,33134435800,122600,122600,122600,122600,407
20250221,124300,33084537600,122600,122600,122700,122600,182
20250221,124200,33062224100,122600,122600,122700,122600,380
20250221,124100,33015635400,122700,122600,122700,122600,129
20250221,124000,32999816100,122700,122600,122700,122600,256
20250221,123900,32968427800,122600,122700,122700,122600,162
20250221,123800,32948561600,122700,122600,122700,122600,92
20250221,123700,32937280000,122600,122600,122700,122600,154
20250221,123600,32918399500,122600,122600,122700,122600,116
20250221,123500,32904174600,122600,122700,122700,122600,124
20250221,123400,32888971900,122600,122700,122700,122600,137
20250221,123300,32872174900,122700,122600,122700,122600,101
20250221,123200,32859791500,122600,122500,122600,122500,1119
20250221,123100,32722674100,122600,122600,122700,122500,413
20250221,123000,32672069000,122500,122600,122700,122500,214
20250221,122900,32645838600,122700,122600,122700,122600,285
20250221,122800,32610891100,122600,122600,122600,122500,186
20250221,122700,32588092100,122600,122600,122600,122500,285
20250221,122600,32553162300,122700,122600,122700,122500,260
20250221,122500,32521287500,122600,122500,122700,122500,463
20250221,122400,32464515500,122600,122600,122700,122500,659
20250221,122300,32383731400,122600,122500,122600,122500,725
20250221,122200,32294850300,122600,122500,122600,122500,116
20250221,122100,32280633600,122500,122500,122600,122500,491
20250221,122000,32220449600,122500,122600,122600,122500,159
20250221,121900,32200964500,122500,122600,122600,122500,486
20250221,121800,32141391100,122500,122700,122700,122500,1437
20250221,121700,31965229900,122700,122600,122700,122600,1680
20250221,121600,31759260200,122700,122600,122700,122600,134
20250221,121500,31742827900,122700,122700,122700,122600,67
20250221,121400,31734611700,122600,122600,122700,122600,140
20250221,121300,31717445600,122600,122700,122700,122600,98
20250221,121200,31705424300,122700,122600,122700,122600,170
20250221,121100,31684579000,122700,122700,122700,122600,524
20250221,121000,31620304100,122700,122600,122700,122600,164
20250221,120900,31600193500,122600,122700,122700,122600,590
20250221,120800,31527840600,122700,122700,122800,122600,465
20250221,120700,31470795200,122600,122700,122700,122600,181
20250221,120600,31448596300,122700,122700,122700,122600,2017
20250221,120500,31201152600,122700,122600,122700,122600,186
20250221,120400,31178345300,122600,122600,122700,122600,1294
20250221,120300,31019698100,122700,122600,122700,122600,96
20250221,120200,31007927200,122600,122700,122700,122600,84
20250221,120100,30997626300,122600,122600,122700,122600,176
20250221,120000,30976045700,122600,122700,122700,122600,410
20250221,115900,30925776300,122600,122600,122700,122600,94
20250221,115800,30914250400,122600,122700,122700,122600,647
20250221,115700,30834882600,122800,122800,122800,122700,178
20250221,115600,30813041000,122700,122700,122700,122600,294
20250221,115500,30776972300,122700,122800,122800,122700,207
20250221,115400,30751571500,122700,122700,122800,122600,175
20250221,115300,30730087500,122700,122600,122700,122600,159
20250221,115200,30710584100,122600,122600,122700,122600,279
20250221,115100,30676374800,122600,122700,122800,122600,584
20250221,115000,30604725600,122700,122800,122800,122700,267
20250221,114900,30571944100,122700,122700,122800,122600,262
20250221,114800,30539796100,122700,122800,122800,122700,642
20250221,114700,30461011500,122800,122700,122800,122700,95
20250221,114600,30449352700,122700,122700,122800,122700,213
20250221,114500,30423216100,122700,122800,122900,122700,359
20250221,114400,30379145300,122900,122800,122900,122800,153
20250221,114300,30360350700,122900,122900,122900,122800,370
20250221,114200,30314897100,122900,122800,122900,122800,154
20250221,114100,30295981400,122800,122800,122900,122800,148
20250221,114000,30277800300,122900,122800,122900,122800,154
20250221,113900,30258885700,122900,122800,122900,122700,361
20250221,113800,30214561500,122700,122700,122800,122700,196
20250221,113700,30190510200,122700,122700,122800,122700,551
20250221,113600,30122859000,122700,122700,122900,122600,157
20250221,113500,30103594100,122700,122700,122700,122600,355
20250221,113400,30060050800,122600,122600,122700,122600,699
20250221,113300,29974348300,122600,122700,122700,122600,538
20250221,113200,29908387300,122700,122700,122800,122600,377
20250221,113100,29862145500,122700,122700,122800,122700,587
20250221,113000,29790113500,122700,122800,122900,122700,329
20250221,112900,29749712000,122800,122800,122900,122800,230
20250221,112800,29721462100,122800,122800,122900,122800,137
20250221,112700,29704637100,122800,122600,122900,122600,595
20250221,112600,29631581200,122600,122700,122700,122600,449
20250221,112500,29576502500,122700,122600,122700,122600,266
20250221,112400,29543885800,122600,122600,122700,122600,339
20250221,112300,29502314600,122600,122700,122700,122500,272
20250221,112200,29468966000,122700,122700,122700,122500,1041
20250221,112100,29341330500,122600,122700,122800,122600,1253
20250221,112000,29187627200,122700,122800,122900,122700,267
20250221,111900,29154854800,122800,122800,122900,122800,528
20250221,111800,29090014800,122900,122800,122900,122800,242
20250221,111700,29060295800,122800,122900,123000,122800,294
20250221,111600,29024173900,122900,122900,122900,122800,164
20250221,111500,29004025800,122800,122800,122900,122800,439
20250221,111400,28950116000,122900,122900,122900,122800,387
20250221,111300,28902569100,122900,123100,123100,122900,652
20250221,111200,28822394300,123000,123100,123200,123000,714
20250221,111100,28734527700,123100,123100,123200,123100,394
20250221,111000,28686023500,123200,123300,123300,123100,361
20250221,110900,28641548000,123200,123300,123300,123100,431
20250221,110800,28588447700,123200,123200,123300,123100,397
20250221,110700,28539535600,123300,123200,123300,123100,1624
20250221,110600,28339377200,123200,123200,123300,123200,217
20250221,110500,28312638000,123200,123100,123300,123100,485
20250221,110400,28252859300,123100,123300,123300,123100,397
20250221,110300,28203941900,123200,123200,123300,123200,855
20250221,110200,28098603300,123200,123000,123300,122900,1467
20250221,110100,27917899800,123000,123100,123200,122900,1206
20250221,110000,27769483700,123100,123000,123100,122900,1400
20250221,105900,27597286800,123000,123100,123200,123000,595
20250221,105800,27524084700,123200,123300,123300,123100,512
20250221,105700,27461007100,123200,123300,123400,123200,4481
20250221,105600,26908301900,123300,123100,123400,123100,5914
20250221,105500,26179124400,123100,123300,123300,123100,761
20250221,105400,26085349000,123300,123100,123300,123100,2072
20250221,105300,25830054700,123100,123100,123200,123100,375
20250221,105200,25783877300,123100,122900,123200,122900,4388
20250221,105100,25243815800,123000,122900,123000,122800,257
20250221,105000,25212225700,122900,123000,123000,122900,266
20250221,104900,25179530600,122900,122800,123000,122800,673
20250221,104800,25096852700,122900,122900,123000,122800,1454
20250221,104700,24918157200,122800,122800,122900,122800,364
20250221,104600,24873432600,122800,122800,122900,122800,983
20250221,104500,24752684200,122700,122600,122800,122600,2608
20250221,104400,24432651500,122600,122600,122700,122500,271
20250221,104300,24399420200,122700,122500,122700,122400,666
20250221,104200,24317798900,122400,122500,122500,122400,447
20250221,104100,24263080700,122500,122500,122500,122400,1220
20250221,104000,24113743400,122500,122500,122600,122400,729
20250221,103900,24024418100,122500,122700,122800,122400,2590
20250221,103800,23707082600,122700,122700,122800,122700,254
20250221,103700,23675916700,122700,122700,122800,122700,149
20250221,103600,23657634000,122800,122600,122800,122600,229
20250221,103500,23629540600,122700,122500,122700,122500,402
20250221,103400,23580258900,122500,122600,122600,122500,213
20250221,103300,23554162000,122500,122600,122700,122500,1382
20250221,103200,23384711000,122700,122600,122700,122600,395
20250221,103100,23336283300,122700,122600,122800,122600,126
20250221,103000,23320825500,122600,122700,122800,122600,396
20250221,102900,23272243600,122700,122700,122700,122600,418
20250221,102800,23220963300,122700,122600,122700,122600,939
20250221,102700,23105779600,122700,122600,122700,122600,429
20250221,102600,23053182800,122600,122700,122700,122600,267
20250221,102500,23020446800,122600,122600,122700,122600,712
20250221,102400,22933148100,122700,122800,122800,122600,257
20250221,102300,22901627700,122700,122700,122800,122700,360
20250221,102200,22857452000,122700,122800,122900,122700,398
20250221,102100,22808579200,122800,122800,122900,122700,388
20250221,102000,22760936200,122800,122700,122900,122700,430
20250221,101900,22708120200,122800,122700,122800,122700,152
20250221,101800,22689467100,122800,122800,122900,122700,273
20250221,101700,22655946100,122800,122800,123000,122800,308
20250221,101600,22618100600,122900,122600,122900,122600,339
20250221,101500,22576495600,122600,122700,122700,122600,854
20250221,101400,22471762300,122600,122700,122700,122600,631
20250221,101300,22394378900,122600,122600,122700,122600,346
20250221,101200,22351928900,122600,122900,122900,122600,784
20250221,101100,22255741800,122800,122900,123000,122700,1232
20250221,101000,22104386300,123000,123100,123100,122900,171
20250221,100900,22083356600,123000,122900,123000,122800,790
20250221,100800,21986266700,122900,123000,123000,122900,987
20250221,100700,21864956900,122900,122900,123100,122900,771
20250221,100600,21770124800,123000,122900,123000,122900,424
20250221,100500,21718008500,122900,123000,123000,122900,296
20250221,100400,21681611000,123000,123000,123100,123000,433
20250221,100300,21628351800,123000,123100,123100,122900,2080
20250221,100200,21372507700,123000,123000,123100,123000,623
20250221,100100,21295840700,123100,123000,123200,123000,827
20250221,100000,21194022700,123000,122800,123200,122800,1307
20250221,095900,21033195000,122900,122900,123000,122800,235
20250221,095800,21004323600,122900,122900,123100,122800,895
20250221,095700,20894280500,122900,122900,123100,122900,1427
20250221,095600,20718768100,122900,122800,122900,122700,296
20250221,095500,20682415700,122700,123000,123000,122700,655
20250221,095400,20601967900,122900,122800,123000,122800,479
20250221,095300,20543122500,122900,123100,123100,122800,869
20250221,095200,20436341000,123000,122800,123100,122800,1381
20250221,095100,20266491300,122800,122800,123000,122800,391
20250221,095000,20218446200,122800,122800,122900,122800,456
20250221,094900,20162431200,122800,122400,123300,122400,6398
20250221,094800,19376414300,122400,122400,122500,122400,698
20250221,094700,19290927300,122400,122300,122500,122300,459
20250221,094600,19234744700,122400,122300,122500,122200,2197
20250221,094500,18966000600,122300,122400,122500,122300,751
20250221,094400,18874083000,122300,122400,122400,122300,261
20250221,094300,18842143600,122400,122500,122500,122300,1125
20250221,094200,18704409000,122500,122300,122600,122300,600
20250221,094100,18630946100,122300,122500,122600,122300,3942
20250221,094000,18148351800,122500,122600,122600,122500,730
20250221,093900,18058915800,122600,122600,122700,122600,1299
20250221,093800,17899658300,122600,122900,122900,122500,3129
20250221,093700,17516184300,122800,122900,123000,122800,1743
20250221,093600,17302052800,122900,123000,123200,122600,6064
20250221,093500,16557601400,123200,123200,123300,123000,2952
20250221,093400,16194180400,123200,123100,123300,123100,1971
20250221,093300,15951252800,123200,123300,123300,122900,6454
20250221,093200,15157026800,123200,123200,123300,123200,645
20250221,093100,15077527000,123200,123300,123400,123200,2146
20250221,093000,14812963000,123300,123400,123600,123100,6081
20250221,092900,14062458700,123600,123000,123800,123000,27410
20250221,092800,10681687500,123000,123000,123100,122900,2329
20250221,092700,10395213100,123000,122900,123000,122900,1797
20250221,092600,10174212300,122900,122600,123000,122600,4569
20250221,092500,9613207400,122600,122700,122800,122600,1129
20250221,092400,9474682400,122600,122700,122700,122600,387
20250221,092300,9427221300,122600,122700,122700,122600,560
20250221,092200,9358535900,122700,122700,122800,122600,680
20250221,092100,9275120400,122700,122700,122800,122700,1507
20250221,092000,9090181600,122800,122800,122800,122700,716
20250221,091900,9002268600,122800,122600,122800,122500,1611
20250221,091800,8804733600,122500,122500,122600,122400,891
20250221,091700,8695588700,122500,122300,122500,122300,918
20250221,091600,8583232500,122300,122300,122400,122300,1128
20250221,091500,8445187700,122300,122300,122300,122000,5902
20250221,091400,7724031400,122300,122500,122500,122300,4450
20250221,091300,7179533600,122500,122500,122500,122300,3217
20250221,091200,6785733700,122500,123000,123100,122500,12913
20250221,091100,5199935500,123000,122900,123000,122800,2862
20250221,091000,4848225000,122900,122600,122900,122600,2308
20250221,090900,4564867000,122600,122700,122800,122600,2368
20250221,090800,4274324300,122700,122700,122800,122600,1781
20250221,090700,4055802500,122600,122600,122700,122600,3461
20250221,090600,3631224000,122600,122700,122700,122600,1930
20250221,090500,3394571400,122600,122700,122700,122600,3716
20250221,090400,2938680700,122600,122600,122700,122600,2202
20250221,090300,2668685200,122600,122600,122700,122500,3376
20250221,090200,2254864600,122600,122600,122800,122400,3385
20250221,090100,1839769900,122600,122400,122600,122400,4397
20250221,090000,1301197100,122500,122700,122700,122400,10403
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 183000 55815318700 122400 122400 122400 122400 33382
3 20250221 182900 55815318700 122400 122400 122400 122400 0
4 20250221 182800 55815318700 122400 122400 122400 122400 0
5 20250221 182700 55815318700 122400 122400 122400 122400 0
6 20250221 182600 55815318700 122400 122400 122400 122400 0
7 20250221 182500 55815318700 122400 122400 122400 122400 0
8 20250221 182400 55815318700 122400 122400 122400 122400 0
9 20250221 182300 55815318700 122400 122400 122400 122400 0
10 20250221 182200 55815318700 122400 122400 122400 122400 0
11 20250221 182100 55815318700 122400 122400 122400 122400 0
12 20250221 182000 55815318700 122400 122400 122400 122400 0
13 20250221 181900 55815318700 122400 122400 122400 122400 0
14 20250221 181800 55815318700 122400 122400 122400 122400 0
15 20250221 181700 55815318700 122400 122400 122400 122400 0
16 20250221 181600 55815318700 122400 122400 122400 122400 0
17 20250221 181500 55815318700 122400 122400 122400 122400 0
18 20250221 181400 55815318700 122400 122400 122400 122400 0
19 20250221 181300 55815318700 122400 122400 122400 122400 0
20 20250221 181200 55815318700 122400 122400 122400 122400 0
21 20250221 181100 55815318700 122400 122400 122400 122400 0
22 20250221 181000 55815318700 122400 122400 122400 122400 0
23 20250221 180900 55815318700 122400 122400 122400 122400 0
24 20250221 180800 55815318700 122400 122400 122400 122400 0
25 20250221 180700 55815318700 122400 122400 122400 122400 0
26 20250221 180600 55815318700 122400 122400 122400 122400 0
27 20250221 180500 55815318700 122400 122400 122400 122400 0
28 20250221 180400 55815318700 122400 122400 122400 122400 0
29 20250221 180300 55815318700 122400 122400 122400 122400 0
30 20250221 180200 55815318700 122400 122400 122400 122400 0
31 20250221 180100 55815318700 122400 122400 122400 122400 0
32 20250221 180000 55815318700 122400 122400 122400 122400 33382
33 20250221 175900 55815318700 122400 122400 122400 122400 0
34 20250221 175800 55815318700 122400 122400 122400 122400 0
35 20250221 175700 55815318700 122400 122400 122400 122400 0
36 20250221 175600 55815318700 122400 122400 122400 122400 0
37 20250221 175500 55815318700 122400 122400 122400 122400 0
38 20250221 175400 55815318700 122400 122400 122400 122400 0
39 20250221 175300 55815318700 122400 122400 122400 122400 0
40 20250221 175200 55815318700 122400 122400 122400 122400 0
41 20250221 175100 55815318700 122400 122400 122400 122400 0
42 20250221 175000 55815318700 122400 122400 122400 122400 0
43 20250221 174900 55815318700 122400 122400 122400 122400 0
44 20250221 174800 55815318700 122400 122400 122400 122400 0
45 20250221 174700 55815318700 122400 122400 122400 122400 0
46 20250221 174600 55815318700 122400 122400 122400 122400 0
47 20250221 174500 55815318700 122400 122400 122400 122400 0
48 20250221 174400 55815318700 122400 122400 122400 122400 0
49 20250221 174300 55815318700 122400 122400 122400 122400 0
50 20250221 174200 55815318700 122400 122400 122400 122400 0
51 20250221 174100 55815318700 122400 122400 122400 122400 0
52 20250221 174000 55815318700 122400 122400 122400 122400 0
53 20250221 173900 55815318700 122400 122400 122400 122400 0
54 20250221 173800 55815318700 122400 122400 122400 122400 0
55 20250221 173700 55815318700 122400 122400 122400 122400 0
56 20250221 173600 55815318700 122400 122400 122400 122400 0
57 20250221 173500 55815318700 122400 122400 122400 122400 0
58 20250221 173400 55815318700 122400 122400 122400 122400 0
59 20250221 173300 55815318700 122400 122400 122400 122400 0
60 20250221 173200 55815318700 122400 122400 122400 122400 0
61 20250221 173100 55815318700 122400 122400 122400 122400 0
62 20250221 173000 55815318700 122400 122400 122400 122400 33382
63 20250221 172900 55815318700 122400 122400 122400 122400 0
64 20250221 172800 55815318700 122400 122400 122400 122400 0
65 20250221 172700 55815318700 122400 122400 122400 122400 0
66 20250221 172600 55815318700 122400 122400 122400 122400 0
67 20250221 172500 55815318700 122400 122400 122400 122400 0
68 20250221 172400 55815318700 122400 122400 122400 122400 0
69 20250221 172300 55815318700 122400 122400 122400 122400 0
70 20250221 172200 55815318700 122400 122400 122400 122400 0
71 20250221 172100 55815318700 122400 122400 122400 122400 0
72 20250221 172000 55815318700 122400 122400 122400 122400 0
73 20250221 171900 55815318700 122400 122400 122400 122400 0
74 20250221 171800 55815318700 122400 122400 122400 122400 0
75 20250221 171700 55815318700 122400 122400 122400 122400 0
76 20250221 171600 55815318700 122400 122400 122400 122400 0
77 20250221 171500 55815318700 122400 122400 122400 122400 0
78 20250221 171400 55815318700 122400 122400 122400 122400 0
79 20250221 171300 55815318700 122400 122400 122400 122400 0
80 20250221 171200 55815318700 122400 122400 122400 122400 0
81 20250221 171100 55815318700 122400 122400 122400 122400 0
82 20250221 171000 55815318700 122400 122400 122400 122400 0
83 20250221 170900 55815318700 122400 122400 122400 122400 0
84 20250221 170800 55815318700 122400 122400 122400 122400 0
85 20250221 170700 55815318700 122400 122400 122400 122400 0
86 20250221 170600 55815318700 122400 122400 122400 122400 0
87 20250221 170500 55815318700 122400 122400 122400 122400 0
88 20250221 170400 55815318700 122400 122400 122400 122400 0
89 20250221 170300 55815318700 122400 122400 122400 122400 0
90 20250221 170200 55815318700 122400 122400 122400 122400 0
91 20250221 170100 55815318700 122400 122400 122400 122400 0
92 20250221 170000 55815318700 122400 122400 122400 122400 33382
93 20250221 165900 55815318700 122400 122400 122400 122400 0
94 20250221 165800 55815318700 122400 122400 122400 122400 0
95 20250221 165700 55815318700 122400 122400 122400 122400 0
96 20250221 165600 55815318700 122400 122400 122400 122400 0
97 20250221 165500 55815318700 122400 122400 122400 122400 0
98 20250221 165400 55815318700 122400 122400 122400 122400 0
99 20250221 165300 55815318700 122400 122400 122400 122400 0
100 20250221 165200 55815318700 122400 122400 122400 122400 0
101 20250221 165100 55815318700 122400 122400 122400 122400 0
102 20250221 165000 55815318700 122400 122400 122400 122400 0
103 20250221 164900 55815318700 122400 122400 122400 122400 0
104 20250221 164800 55815318700 122400 122400 122400 122400 0
105 20250221 164700 55815318700 122400 122400 122400 122400 0
106 20250221 164600 55815318700 122400 122400 122400 122400 0
107 20250221 164500 55815318700 122400 122400 122400 122400 0
108 20250221 164400 55815318700 122400 122400 122400 122400 0
109 20250221 164300 55815318700 122400 122400 122400 122400 0
110 20250221 164200 55815318700 122400 122400 122400 122400 0
111 20250221 164100 55815318700 122400 122400 122400 122400 0
112 20250221 164000 55815318700 122400 122400 122400 122400 0
113 20250221 163900 55815318700 122400 122400 122400 122400 0
114 20250221 163800 55815318700 122400 122400 122400 122400 0
115 20250221 163700 55815318700 122400 122400 122400 122400 0
116 20250221 163600 55815318700 122400 122400 122400 122400 0
117 20250221 163500 55815318700 122400 122400 122400 122400 0
118 20250221 163400 55815318700 122400 122400 122400 122400 0
119 20250221 163300 55815318700 122400 122400 122400 122400 0
120 20250221 163200 55815318700 122400 122400 122400 122400 0
121 20250221 163100 55815318700 122400 122400 122400 122400 0
122 20250221 163000 55815318700 122400 122400 122400 122400 33382
123 20250221 162900 55815318700 122400 122400 122400 122400 0
124 20250221 162800 55815318700 122400 122400 122400 122400 0
125 20250221 162700 55815318700 122400 122400 122400 122400 0
126 20250221 162600 55815318700 122400 122400 122400 122400 0
127 20250221 162500 55815318700 122400 122400 122400 122400 0
128 20250221 162400 55815318700 122400 122400 122400 122400 0
129 20250221 162300 55815318700 122400 122400 122400 122400 0
130 20250221 162200 55815318700 122400 122400 122400 122400 0
131 20250221 162100 55815318700 122400 122400 122400 122400 0
132 20250221 162000 55815318700 122400 122400 122400 122400 0
133 20250221 161900 55815318700 122400 122400 122400 122400 0
134 20250221 161800 55815318700 122400 122400 122400 122400 0
135 20250221 161700 55815318700 122400 122400 122400 122400 0
136 20250221 161600 55815318700 122400 122400 122400 122400 0
137 20250221 161500 55815318700 122400 122400 122400 122400 0
138 20250221 161400 55815318700 122400 122400 122400 122400 0
139 20250221 161300 55815318700 122400 122400 122400 122400 0
140 20250221 161200 55815318700 122400 122400 122400 122400 0
141 20250221 161100 55815318700 122400 122400 122400 122400 0
142 20250221 161000 55815318700 122400 122400 122400 122400 0
143 20250221 160900 55815318700 122400 122400 122400 122400 0
144 20250221 160800 55815318700 122400 122400 122400 122400 0
145 20250221 160700 55815318700 122400 122400 122400 122400 0
146 20250221 160600 55815318700 122400 122400 122400 122400 0
147 20250221 160500 55815318700 122400 122400 122400 122400 0
148 20250221 160400 55815318700 122400 122400 122400 122400 0
149 20250221 160300 55815318700 122400 122400 122400 122400 0
150 20250221 160200 55815318700 122400 122400 122400 122400 0
151 20250221 160100 55815318700 122400 122400 122400 122400 0
152 20250221 160000 55815318700 122400 122400 122400 122400 33382
153 20250221 155900 55815318700 122400 122400 122400 122400 0
154 20250221 155800 55815318700 122400 122400 122400 122400 0
155 20250221 155700 55815318700 122400 122400 122400 122400 0
156 20250221 155600 55815318700 122400 122400 122400 122400 0
157 20250221 155500 55815318700 122400 122400 122400 122400 0
158 20250221 155400 55815318700 122400 122400 122400 122400 0
159 20250221 155300 55815318700 122400 122400 122400 122400 0
160 20250221 155200 55815318700 122400 122400 122400 122400 0
161 20250221 155100 55815318700 122400 122400 122400 122400 0
162 20250221 155000 55815318700 122400 122400 122400 122400 0
163 20250221 154900 55815318700 122400 122400 122400 122400 0
164 20250221 154800 55815318700 122400 122400 122400 122400 0
165 20250221 154700 55815318700 122400 122400 122400 122400 0
166 20250221 154600 55815318700 122400 122400 122400 122400 0
167 20250221 154500 55815318700 122400 122400 122400 122400 0
168 20250221 154400 55815318700 122400 122400 122400 122400 0
169 20250221 154300 55815318700 122400 122400 122400 122400 0
170 20250221 154200 55815318700 122400 122400 122400 122400 0
171 20250221 154100 55815318700 122400 122400 122400 122400 0
172 20250221 154000 55815318700 122400 122400 122400 122400 0
173 20250221 153900 55815318700 122400 122400 122400 122400 0
174 20250221 153800 55815318700 122400 122400 122400 122400 0
175 20250221 153700 55815318700 122400 122400 122400 122400 0
176 20250221 153600 55815318700 122400 122400 122400 122400 0
177 20250221 153500 55815318700 122400 122400 122400 122400 0
178 20250221 153400 55815318700 122400 122400 122400 122400 0
179 20250221 153300 55815318700 122400 122400 122400 122400 0
180 20250221 153200 55815318700 122400 122400 122400 122400 0
181 20250221 153100 55815318700 122400 122400 122400 122400 0
182 20250221 153000 55815318700 122400 122400 122400 122400 66764
183 20250221 152900 51729361900 122200 122200 122200 122200 0
184 20250221 152800 51729361900 122200 122200 122200 122200 0
185 20250221 152700 51729361900 122200 122200 122200 122200 0
186 20250221 152600 51729361900 122200 122200 122200 122200 0
187 20250221 152500 51729361900 122200 122200 122200 122200 0
188 20250221 152400 51729361900 122200 122200 122200 122200 0
189 20250221 152300 51729361900 122200 122200 122200 122200 0
190 20250221 152200 51729361900 122200 122200 122200 122200 0
191 20250221 152100 51729361900 122200 122200 122200 122200 0
192 20250221 152000 51729361900 122200 122200 122200 122200 0
193 20250221 151900 51729361900 122200 122200 122300 122200 1955
194 20250221 151800 51490381200 122300 122300 122400 122200 5019
195 20250221 151700 50876594200 122300 122100 122400 122100 4234
196 20250221 151600 50358859300 122200 122200 122200 122100 1996
197 20250221 151500 50115052600 122100 122100 122200 122100 1783
198 20250221 151400 49897302800 122100 122100 122200 122100 4153
199 20250221 151300 49389978800 122100 122100 122200 122100 1235
200 20250221 151200 49239168000 122100 122100 122200 122100 2353
201 20250221 151100 48951774800 122100 122200 122300 122100 2876
202 20250221 151000 48600445000 122200 122100 122200 122100 2780
203 20250221 150900 48260874400 122200 122200 122200 122100 1865
204 20250221 150800 48033011400 122200 122200 122300 122100 4315
205 20250221 150700 47505635100 122300 122100 122300 122100 1124
206 20250221 150600 47368346500 122300 122100 122300 122100 1924
207 20250221 150500 47133279000 122200 122200 122300 122100 3287
208 20250221 150400 46731704500 122100 122100 122200 122100 2527
209 20250221 150300 46423005500 122100 122100 122200 122100 1135
210 20250221 150200 46284393200 122100 122200 122200 122100 1010
211 20250221 150100 46161069500 122100 122200 122300 122100 1148
212 20250221 150000 46020829500 122200 122200 122300 122200 1854
213 20250221 145900 45794261300 122300 122200 122300 122200 879
214 20250221 145800 45686821500 122200 122300 122300 122200 899
215 20250221 145700 45576943500 122200 122200 122300 122200 633
216 20250221 145600 45499586700 122300 122300 122400 122200 522
217 20250221 145500 45435744200 122300 122300 122400 122200 599
218 20250221 145400 45362484600 122200 122300 122300 122200 674
219 20250221 145300 45280095100 122200 122200 122300 122200 627
220 20250221 145200 45203426200 122200 122200 122300 122200 332
221 20250221 145100 45162840000 122200 122300 122400 122200 4985
222 20250221 145000 44553489500 122300 122300 122400 122300 511
223 20250221 144900 44490974500 122300 122400 122500 122300 580
224 20250221 144800 44419983400 122500 122300 122500 122300 503
225 20250221 144700 44358412800 122400 122300 122500 122300 539
226 20250221 144600 44292437800 122400 122500 122500 122300 1348
227 20250221 144500 44127430400 122500 122300 122500 122300 218
228 20250221 144400 44100743800 122300 122400 122400 122300 383
229 20250221 144300 44053873500 122400 122400 122500 122300 368
230 20250221 144200 44008831300 122500 122400 122500 122300 1423
231 20250221 144100 43834669900 122400 122300 122400 122300 798
232 20250221 144000 43737036800 122300 122300 122400 122300 268
233 20250221 143900 43704243400 122300 122200 122400 122200 635
234 20250221 143800 43626589500 122200 122300 122300 122200 546
235 20250221 143700 43559821800 122200 122300 122300 122200 403
236 20250221 143600 43510553800 122200 122300 122400 122200 677
237 20250221 143500 43427782000 122300 122400 122400 122300 586
238 20250221 143400 43356093700 122300 122300 122400 122200 2505
239 20250221 143300 43049871900 122300 122400 122400 122300 316
240 20250221 143200 43011209800 122400 122300 122400 122300 809
241 20250221 143100 42912250700 122300 122300 122300 122200 602
242 20250221 143000 42838636200 122300 122300 122300 122200 941
243 20250221 142900 42723583900 122300 122200 122300 122200 1061
244 20250221 142800 42593829700 122200 122300 122300 122200 1173
245 20250221 142700 42450484300 122300 122300 122300 122200 762
246 20250221 142600 42357301800 122300 122200 122300 122200 1660
247 20250221 142500 42154415200 122200 122300 122300 122200 342
248 20250221 142400 42112601900 122300 122300 122300 122200 915
249 20250221 142300 42000757700 122300 122300 122400 122300 1070
250 20250221 142200 41869884300 122300 122300 122400 122300 132
251 20250221 142100 41853736900 122300 122300 122400 122300 278
252 20250221 142000 41819723300 122300 122300 122400 122300 413
253 20250221 141900 41769201100 122300 122300 122400 122200 1919
254 20250221 141800 41534504100 122300 122200 122400 122200 592
255 20250221 141700 41462106000 122200 122100 122300 122100 2154
256 20250221 141600 41198868200 122100 122100 122200 122100 1017
257 20250221 141500 41074672000 122100 122200 122200 122100 3758
258 20250221 141400 40615455900 122200 122400 122400 122200 3847
259 20250221 141300 40145164900 122400 122300 122400 122300 1085
260 20250221 141200 40012457700 122300 122300 122400 122300 196
261 20250221 141100 39988471600 122400 122300 122400 122300 331
262 20250221 141000 39947976500 122400 122300 122400 122300 230
263 20250221 140900 39919839400 122300 122300 122400 122300 340
264 20250221 140800 39878242300 122300 122200 122300 122200 1071
265 20250221 140700 39747280300 122200 122300 122300 122200 1493
266 20250221 140600 39564700800 122300 122400 122500 122200 3997
267 20250221 140500 39075817600 122500 122400 122500 122400 422
268 20250221 140400 39024139000 122400 122400 122500 122400 176
269 20250221 140300 39002591800 122400 122300 122500 122300 869
270 20250221 140200 38896192100 122300 122300 122400 122300 356
271 20250221 140100 38852630900 122400 122300 122400 122300 204
272 20250221 140000 38827666400 122300 122500 122600 122300 928
273 20250221 135900 38714106300 122500 122500 122600 122400 181
274 20250221 135800 38691944500 122500 122400 122500 122400 389
275 20250221 135700 38644319000 122400 122400 122500 122400 679
276 20250221 135600 38561191400 122400 122400 122500 122300 504
277 20250221 135500 38499506400 122300 122300 122400 122300 590
278 20250221 135400 38427318000 122300 122400 122400 122300 306
279 20250221 135300 38389866500 122300 122400 122400 122300 146
280 20250221 135200 38372002300 122300 122500 122500 122300 1352
281 20250221 135100 38206555000 122500 122400 122500 122400 450
282 20250221 135000 38151458500 122400 122500 122500 122400 523
283 20250221 134900 38087431900 122400 122400 122500 122400 218
284 20250221 134800 38060734700 122400 122600 122600 122400 306
285 20250221 134700 38023236200 122500 122500 122600 122500 283
286 20250221 134600 37988550600 122600 122500 122600 122500 560
287 20250221 134500 37919948600 122500 122500 122600 122500 340
288 20250221 134400 37878282800 122500 122400 122600 122400 191
289 20250221 134300 37854887600 122400 122500 122500 122400 582
290 20250221 134200 37783627300 122400 122400 122500 122400 368
291 20250221 134100 37738580900 122500 122400 122500 122300 256
292 20250221 134000 37707240700 122400 122400 122400 122300 752
293 20250221 133900 37615205400 122300 122300 122400 122300 218
294 20250221 133800 37588538800 122400 122300 122400 122300 245
295 20250221 133700 37558565000 122300 122300 122400 122300 151
296 20250221 133600 37540096400 122300 122300 122400 122300 564
297 20250221 133500 37471116500 122300 122300 122400 122300 929
298 20250221 133400 37357499300 122300 122400 122400 122300 881
299 20250221 133300 37249752600 122300 122400 122400 122300 2351
300 20250221 133200 36962201400 122400 122400 122400 122300 2756
301 20250221 133100 36624908200 122400 122400 122500 122400 2535
302 20250221 133000 36314620400 122400 122700 122800 122400 6953
303 20250221 132900 35462742900 122700 122700 122700 122700 399
304 20250221 132800 35413785600 122700 122700 122800 122700 82
305 20250221 132700 35403721400 122700 122700 122800 122700 123
306 20250221 132600 35388628300 122700 122700 122800 122700 328
307 20250221 132500 35348371200 122700 122800 122800 122700 278
308 20250221 132400 35314249600 122800 122800 122900 122800 321
309 20250221 132300 35274830100 122900 122800 122900 122800 456
310 20250221 132200 35218795700 122800 122800 122900 122800 338
311 20250221 132100 35177286600 122800 122900 123000 122800 410
312 20250221 132000 35126871700 123000 122900 123000 122900 177
313 20250221 131900 35105116300 122900 122900 123000 122900 169
314 20250221 131800 35084344900 122900 122900 123000 122900 270
315 20250221 131700 35051159200 122900 122900 123000 122900 107
316 20250221 131600 35038001400 122900 123000 123000 122900 407
317 20250221 131500 34987979900 123000 123000 123000 122900 715
318 20250221 131400 34900036500 123000 123000 123100 123000 228
319 20250221 131300 34871985200 123000 122900 123100 122900 2630
320 20250221 131200 34548363500 123000 122900 123000 122800 2079
321 20250221 131100 34292741600 122800 122800 122900 122800 631
322 20250221 131000 34215196600 122900 122800 122900 122800 204
323 20250221 130900 34190136100 122800 122700 122900 122700 1675
324 20250221 130800 33984444800 122700 122800 122800 122700 87
325 20250221 130700 33973766600 122800 122800 122800 122700 149
326 20250221 130600 33955480400 122800 122700 122800 122700 489
327 20250221 130500 33895478600 122700 122700 122800 122700 105
328 20250221 130400 33882593800 122700 122700 122800 122700 129
329 20250221 130300 33866759400 122700 122700 122800 122700 416
330 20250221 130200 33815692600 122800 122800 122800 122700 163
331 20250221 130100 33795691800 122800 122700 122800 122700 122
332 20250221 130000 33780720500 122700 122700 122800 122700 267
333 20250221 125900 33747951100 122700 122700 122800 122700 60
334 20250221 125800 33740588200 122800 122700 122800 122600 323
335 20250221 125700 33700964100 122600 122700 122700 122600 176
336 20250221 125600 33679374700 122700 122700 122800 122600 470
337 20250221 125500 33621705400 122700 122600 122700 122600 66
338 20250221 125400 33613613200 122700 122600 122700 122600 254
339 20250221 125300 33582472200 122600 122600 122700 122600 624
340 20250221 125200 33505923500 122600 122600 122700 122600 599
341 20250221 125100 33432455800 122600 122700 122700 122600 143
342 20250221 125000 33414917000 122600 122600 122700 122500 531
343 20250221 124900 33349828800 122500 122600 122600 122500 526
344 20250221 124800 33285344100 122600 122500 122700 122500 341
345 20250221 124700 33243536600 122600 122600 122600 122500 168
346 20250221 124600 33222953600 122600 122600 122700 122500 366
347 20250221 124500 33178083100 122600 122600 122700 122600 356
348 20250221 124400 33134435800 122600 122600 122600 122600 407
349 20250221 124300 33084537600 122600 122600 122700 122600 182
350 20250221 124200 33062224100 122600 122600 122700 122600 380
351 20250221 124100 33015635400 122700 122600 122700 122600 129
352 20250221 124000 32999816100 122700 122600 122700 122600 256
353 20250221 123900 32968427800 122600 122700 122700 122600 162
354 20250221 123800 32948561600 122700 122600 122700 122600 92
355 20250221 123700 32937280000 122600 122600 122700 122600 154
356 20250221 123600 32918399500 122600 122600 122700 122600 116
357 20250221 123500 32904174600 122600 122700 122700 122600 124
358 20250221 123400 32888971900 122600 122700 122700 122600 137
359 20250221 123300 32872174900 122700 122600 122700 122600 101
360 20250221 123200 32859791500 122600 122500 122600 122500 1119
361 20250221 123100 32722674100 122600 122600 122700 122500 413
362 20250221 123000 32672069000 122500 122600 122700 122500 214
363 20250221 122900 32645838600 122700 122600 122700 122600 285
364 20250221 122800 32610891100 122600 122600 122600 122500 186
365 20250221 122700 32588092100 122600 122600 122600 122500 285
366 20250221 122600 32553162300 122700 122600 122700 122500 260
367 20250221 122500 32521287500 122600 122500 122700 122500 463
368 20250221 122400 32464515500 122600 122600 122700 122500 659
369 20250221 122300 32383731400 122600 122500 122600 122500 725
370 20250221 122200 32294850300 122600 122500 122600 122500 116
371 20250221 122100 32280633600 122500 122500 122600 122500 491
372 20250221 122000 32220449600 122500 122600 122600 122500 159
373 20250221 121900 32200964500 122500 122600 122600 122500 486
374 20250221 121800 32141391100 122500 122700 122700 122500 1437
375 20250221 121700 31965229900 122700 122600 122700 122600 1680
376 20250221 121600 31759260200 122700 122600 122700 122600 134
377 20250221 121500 31742827900 122700 122700 122700 122600 67
378 20250221 121400 31734611700 122600 122600 122700 122600 140
379 20250221 121300 31717445600 122600 122700 122700 122600 98
380 20250221 121200 31705424300 122700 122600 122700 122600 170
381 20250221 121100 31684579000 122700 122700 122700 122600 524
382 20250221 121000 31620304100 122700 122600 122700 122600 164
383 20250221 120900 31600193500 122600 122700 122700 122600 590
384 20250221 120800 31527840600 122700 122700 122800 122600 465
385 20250221 120700 31470795200 122600 122700 122700 122600 181
386 20250221 120600 31448596300 122700 122700 122700 122600 2017
387 20250221 120500 31201152600 122700 122600 122700 122600 186
388 20250221 120400 31178345300 122600 122600 122700 122600 1294
389 20250221 120300 31019698100 122700 122600 122700 122600 96
390 20250221 120200 31007927200 122600 122700 122700 122600 84
391 20250221 120100 30997626300 122600 122600 122700 122600 176
392 20250221 120000 30976045700 122600 122700 122700 122600 410
393 20250221 115900 30925776300 122600 122600 122700 122600 94
394 20250221 115800 30914250400 122600 122700 122700 122600 647
395 20250221 115700 30834882600 122800 122800 122800 122700 178
396 20250221 115600 30813041000 122700 122700 122700 122600 294
397 20250221 115500 30776972300 122700 122800 122800 122700 207
398 20250221 115400 30751571500 122700 122700 122800 122600 175
399 20250221 115300 30730087500 122700 122600 122700 122600 159
400 20250221 115200 30710584100 122600 122600 122700 122600 279
401 20250221 115100 30676374800 122600 122700 122800 122600 584
402 20250221 115000 30604725600 122700 122800 122800 122700 267
403 20250221 114900 30571944100 122700 122700 122800 122600 262
404 20250221 114800 30539796100 122700 122800 122800 122700 642
405 20250221 114700 30461011500 122800 122700 122800 122700 95
406 20250221 114600 30449352700 122700 122700 122800 122700 213
407 20250221 114500 30423216100 122700 122800 122900 122700 359
408 20250221 114400 30379145300 122900 122800 122900 122800 153
409 20250221 114300 30360350700 122900 122900 122900 122800 370
410 20250221 114200 30314897100 122900 122800 122900 122800 154
411 20250221 114100 30295981400 122800 122800 122900 122800 148
412 20250221 114000 30277800300 122900 122800 122900 122800 154
413 20250221 113900 30258885700 122900 122800 122900 122700 361
414 20250221 113800 30214561500 122700 122700 122800 122700 196
415 20250221 113700 30190510200 122700 122700 122800 122700 551
416 20250221 113600 30122859000 122700 122700 122900 122600 157
417 20250221 113500 30103594100 122700 122700 122700 122600 355
418 20250221 113400 30060050800 122600 122600 122700 122600 699
419 20250221 113300 29974348300 122600 122700 122700 122600 538
420 20250221 113200 29908387300 122700 122700 122800 122600 377
421 20250221 113100 29862145500 122700 122700 122800 122700 587
422 20250221 113000 29790113500 122700 122800 122900 122700 329
423 20250221 112900 29749712000 122800 122800 122900 122800 230
424 20250221 112800 29721462100 122800 122800 122900 122800 137
425 20250221 112700 29704637100 122800 122600 122900 122600 595
426 20250221 112600 29631581200 122600 122700 122700 122600 449
427 20250221 112500 29576502500 122700 122600 122700 122600 266
428 20250221 112400 29543885800 122600 122600 122700 122600 339
429 20250221 112300 29502314600 122600 122700 122700 122500 272
430 20250221 112200 29468966000 122700 122700 122700 122500 1041
431 20250221 112100 29341330500 122600 122700 122800 122600 1253
432 20250221 112000 29187627200 122700 122800 122900 122700 267
433 20250221 111900 29154854800 122800 122800 122900 122800 528
434 20250221 111800 29090014800 122900 122800 122900 122800 242
435 20250221 111700 29060295800 122800 122900 123000 122800 294
436 20250221 111600 29024173900 122900 122900 122900 122800 164
437 20250221 111500 29004025800 122800 122800 122900 122800 439
438 20250221 111400 28950116000 122900 122900 122900 122800 387
439 20250221 111300 28902569100 122900 123100 123100 122900 652
440 20250221 111200 28822394300 123000 123100 123200 123000 714
441 20250221 111100 28734527700 123100 123100 123200 123100 394
442 20250221 111000 28686023500 123200 123300 123300 123100 361
443 20250221 110900 28641548000 123200 123300 123300 123100 431
444 20250221 110800 28588447700 123200 123200 123300 123100 397
445 20250221 110700 28539535600 123300 123200 123300 123100 1624
446 20250221 110600 28339377200 123200 123200 123300 123200 217
447 20250221 110500 28312638000 123200 123100 123300 123100 485
448 20250221 110400 28252859300 123100 123300 123300 123100 397
449 20250221 110300 28203941900 123200 123200 123300 123200 855
450 20250221 110200 28098603300 123200 123000 123300 122900 1467
451 20250221 110100 27917899800 123000 123100 123200 122900 1206
452 20250221 110000 27769483700 123100 123000 123100 122900 1400
453 20250221 105900 27597286800 123000 123100 123200 123000 595
454 20250221 105800 27524084700 123200 123300 123300 123100 512
455 20250221 105700 27461007100 123200 123300 123400 123200 4481
456 20250221 105600 26908301900 123300 123100 123400 123100 5914
457 20250221 105500 26179124400 123100 123300 123300 123100 761
458 20250221 105400 26085349000 123300 123100 123300 123100 2072
459 20250221 105300 25830054700 123100 123100 123200 123100 375
460 20250221 105200 25783877300 123100 122900 123200 122900 4388
461 20250221 105100 25243815800 123000 122900 123000 122800 257
462 20250221 105000 25212225700 122900 123000 123000 122900 266
463 20250221 104900 25179530600 122900 122800 123000 122800 673
464 20250221 104800 25096852700 122900 122900 123000 122800 1454
465 20250221 104700 24918157200 122800 122800 122900 122800 364
466 20250221 104600 24873432600 122800 122800 122900 122800 983
467 20250221 104500 24752684200 122700 122600 122800 122600 2608
468 20250221 104400 24432651500 122600 122600 122700 122500 271
469 20250221 104300 24399420200 122700 122500 122700 122400 666
470 20250221 104200 24317798900 122400 122500 122500 122400 447
471 20250221 104100 24263080700 122500 122500 122500 122400 1220
472 20250221 104000 24113743400 122500 122500 122600 122400 729
473 20250221 103900 24024418100 122500 122700 122800 122400 2590
474 20250221 103800 23707082600 122700 122700 122800 122700 254
475 20250221 103700 23675916700 122700 122700 122800 122700 149
476 20250221 103600 23657634000 122800 122600 122800 122600 229
477 20250221 103500 23629540600 122700 122500 122700 122500 402
478 20250221 103400 23580258900 122500 122600 122600 122500 213
479 20250221 103300 23554162000 122500 122600 122700 122500 1382
480 20250221 103200 23384711000 122700 122600 122700 122600 395
481 20250221 103100 23336283300 122700 122600 122800 122600 126
482 20250221 103000 23320825500 122600 122700 122800 122600 396
483 20250221 102900 23272243600 122700 122700 122700 122600 418
484 20250221 102800 23220963300 122700 122600 122700 122600 939
485 20250221 102700 23105779600 122700 122600 122700 122600 429
486 20250221 102600 23053182800 122600 122700 122700 122600 267
487 20250221 102500 23020446800 122600 122600 122700 122600 712
488 20250221 102400 22933148100 122700 122800 122800 122600 257
489 20250221 102300 22901627700 122700 122700 122800 122700 360
490 20250221 102200 22857452000 122700 122800 122900 122700 398
491 20250221 102100 22808579200 122800 122800 122900 122700 388
492 20250221 102000 22760936200 122800 122700 122900 122700 430
493 20250221 101900 22708120200 122800 122700 122800 122700 152
494 20250221 101800 22689467100 122800 122800 122900 122700 273
495 20250221 101700 22655946100 122800 122800 123000 122800 308
496 20250221 101600 22618100600 122900 122600 122900 122600 339
497 20250221 101500 22576495600 122600 122700 122700 122600 854
498 20250221 101400 22471762300 122600 122700 122700 122600 631
499 20250221 101300 22394378900 122600 122600 122700 122600 346
500 20250221 101200 22351928900 122600 122900 122900 122600 784
501 20250221 101100 22255741800 122800 122900 123000 122700 1232
502 20250221 101000 22104386300 123000 123100 123100 122900 171
503 20250221 100900 22083356600 123000 122900 123000 122800 790
504 20250221 100800 21986266700 122900 123000 123000 122900 987
505 20250221 100700 21864956900 122900 122900 123100 122900 771
506 20250221 100600 21770124800 123000 122900 123000 122900 424
507 20250221 100500 21718008500 122900 123000 123000 122900 296
508 20250221 100400 21681611000 123000 123000 123100 123000 433
509 20250221 100300 21628351800 123000 123100 123100 122900 2080
510 20250221 100200 21372507700 123000 123000 123100 123000 623
511 20250221 100100 21295840700 123100 123000 123200 123000 827
512 20250221 100000 21194022700 123000 122800 123200 122800 1307
513 20250221 095900 21033195000 122900 122900 123000 122800 235
514 20250221 095800 21004323600 122900 122900 123100 122800 895
515 20250221 095700 20894280500 122900 122900 123100 122900 1427
516 20250221 095600 20718768100 122900 122800 122900 122700 296
517 20250221 095500 20682415700 122700 123000 123000 122700 655
518 20250221 095400 20601967900 122900 122800 123000 122800 479
519 20250221 095300 20543122500 122900 123100 123100 122800 869
520 20250221 095200 20436341000 123000 122800 123100 122800 1381
521 20250221 095100 20266491300 122800 122800 123000 122800 391
522 20250221 095000 20218446200 122800 122800 122900 122800 456
523 20250221 094900 20162431200 122800 122400 123300 122400 6398
524 20250221 094800 19376414300 122400 122400 122500 122400 698
525 20250221 094700 19290927300 122400 122300 122500 122300 459
526 20250221 094600 19234744700 122400 122300 122500 122200 2197
527 20250221 094500 18966000600 122300 122400 122500 122300 751
528 20250221 094400 18874083000 122300 122400 122400 122300 261
529 20250221 094300 18842143600 122400 122500 122500 122300 1125
530 20250221 094200 18704409000 122500 122300 122600 122300 600
531 20250221 094100 18630946100 122300 122500 122600 122300 3942
532 20250221 094000 18148351800 122500 122600 122600 122500 730
533 20250221 093900 18058915800 122600 122600 122700 122600 1299
534 20250221 093800 17899658300 122600 122900 122900 122500 3129
535 20250221 093700 17516184300 122800 122900 123000 122800 1743
536 20250221 093600 17302052800 122900 123000 123200 122600 6064
537 20250221 093500 16557601400 123200 123200 123300 123000 2952
538 20250221 093400 16194180400 123200 123100 123300 123100 1971
539 20250221 093300 15951252800 123200 123300 123300 122900 6454
540 20250221 093200 15157026800 123200 123200 123300 123200 645
541 20250221 093100 15077527000 123200 123300 123400 123200 2146
542 20250221 093000 14812963000 123300 123400 123600 123100 6081
543 20250221 092900 14062458700 123600 123000 123800 123000 27410
544 20250221 092800 10681687500 123000 123000 123100 122900 2329
545 20250221 092700 10395213100 123000 122900 123000 122900 1797
546 20250221 092600 10174212300 122900 122600 123000 122600 4569
547 20250221 092500 9613207400 122600 122700 122800 122600 1129
548 20250221 092400 9474682400 122600 122700 122700 122600 387
549 20250221 092300 9427221300 122600 122700 122700 122600 560
550 20250221 092200 9358535900 122700 122700 122800 122600 680
551 20250221 092100 9275120400 122700 122700 122800 122700 1507
552 20250221 092000 9090181600 122800 122800 122800 122700 716
553 20250221 091900 9002268600 122800 122600 122800 122500 1611
554 20250221 091800 8804733600 122500 122500 122600 122400 891
555 20250221 091700 8695588700 122500 122300 122500 122300 918
556 20250221 091600 8583232500 122300 122300 122400 122300 1128
557 20250221 091500 8445187700 122300 122300 122300 122000 5902
558 20250221 091400 7724031400 122300 122500 122500 122300 4450
559 20250221 091300 7179533600 122500 122500 122500 122300 3217
560 20250221 091200 6785733700 122500 123000 123100 122500 12913
561 20250221 091100 5199935500 123000 122900 123000 122800 2862
562 20250221 091000 4848225000 122900 122600 122900 122600 2308
563 20250221 090900 4564867000 122600 122700 122800 122600 2368
564 20250221 090800 4274324300 122700 122700 122800 122600 1781
565 20250221 090700 4055802500 122600 122600 122700 122600 3461
566 20250221 090600 3631224000 122600 122700 122700 122600 1930
567 20250221 090500 3394571400 122600 122700 122700 122600 3716
568 20250221 090400 2938680700 122600 122600 122700 122600 2202
569 20250221 090300 2668685200 122600 122600 122700 122500 3376
570 20250221 090200 2254864600 122600 122600 122800 122400 3385
571 20250221 090100 1839769900 122600 122400 122600 122400 4397
572 20250221 090000 1301197100 122500 122700 122700 122400 10403

1
000100/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250219,198451,80209064,24349937700,9841652152800,0.25
20250218,199088,80209064,24667003200,9937903029600,0.25
20250217,196576,80209064,24493369600,9994049374400,0.25
20250214,196782,80209064,24617428200,10034153906400,0.25
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250219 198451 80209064 24349937700 9841652152800 0.25
3 20250218 199088 80209064 24667003200 9937903029600 0.25
4 20250217 196576 80209064 24493369600 9994049374400 0.25
5 20250214 196782 80209064 24617428200 10034153906400 0.25