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
000150/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,572 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,183000,79016567500,376000,376000,376000,376000,2954
20250221,182900,79016567500,376000,376000,376000,376000,0
20250221,182800,79016567500,376000,376000,376000,376000,0
20250221,182700,79016567500,376000,376000,376000,376000,0
20250221,182600,79016567500,376000,376000,376000,376000,0
20250221,182500,79016567500,376000,376000,376000,376000,0
20250221,182400,79016567500,376000,376000,376000,376000,0
20250221,182300,79016567500,376000,376000,376000,376000,0
20250221,182200,79016567500,376000,376000,376000,376000,0
20250221,182100,79016567500,376000,376000,376000,376000,0
20250221,182000,79016567500,376000,376000,376000,376000,0
20250221,181900,79016567500,376000,376000,376000,376000,0
20250221,181800,79016567500,376000,376000,376000,376000,0
20250221,181700,79016567500,376000,376000,376000,376000,0
20250221,181600,79016567500,376000,376000,376000,376000,0
20250221,181500,79016567500,376000,376000,376000,376000,0
20250221,181400,79016567500,376000,376000,376000,376000,0
20250221,181300,79016567500,376000,376000,376000,376000,0
20250221,181200,79016567500,376000,376000,376000,376000,0
20250221,181100,79016567500,376000,376000,376000,376000,0
20250221,181000,79016567500,376000,376000,376000,376000,0
20250221,180900,79016567500,376000,376000,376000,376000,0
20250221,180800,79016567500,376000,376000,376000,376000,0
20250221,180700,79016567500,376000,376000,376000,376000,0
20250221,180600,79016567500,376000,376000,376000,376000,0
20250221,180500,79016567500,376000,376000,376000,376000,0
20250221,180400,79016567500,376000,376000,376000,376000,0
20250221,180300,79016567500,376000,376000,376000,376000,0
20250221,180200,79016567500,376000,376000,376000,376000,0
20250221,180100,79016567500,376000,376000,376000,376000,0
20250221,180000,79016567500,376000,376000,376000,376000,2954
20250221,175900,79016567500,376000,376000,376000,376000,0
20250221,175800,79016567500,376000,376000,376000,376000,0
20250221,175700,79016567500,376000,376000,376000,376000,0
20250221,175600,79016567500,376000,376000,376000,376000,0
20250221,175500,79016567500,376000,376000,376000,376000,0
20250221,175400,79016567500,376000,376000,376000,376000,0
20250221,175300,79016567500,376000,376000,376000,376000,0
20250221,175200,79016567500,376000,376000,376000,376000,0
20250221,175100,79016567500,376000,376000,376000,376000,0
20250221,175000,79016567500,376000,376000,376000,376000,0
20250221,174900,79016567500,376000,376000,376000,376000,0
20250221,174800,79016567500,376000,376000,376000,376000,0
20250221,174700,79016567500,376000,376000,376000,376000,0
20250221,174600,79016567500,376000,376000,376000,376000,0
20250221,174500,79016567500,376000,376000,376000,376000,0
20250221,174400,79016567500,376000,376000,376000,376000,0
20250221,174300,79016567500,376000,376000,376000,376000,0
20250221,174200,79016567500,376000,376000,376000,376000,0
20250221,174100,79016567500,376000,376000,376000,376000,0
20250221,174000,79016567500,376000,376000,376000,376000,0
20250221,173900,79016567500,376000,376000,376000,376000,0
20250221,173800,79016567500,376000,376000,376000,376000,0
20250221,173700,79016567500,376000,376000,376000,376000,0
20250221,173600,79016567500,376000,376000,376000,376000,0
20250221,173500,79016567500,376000,376000,376000,376000,0
20250221,173400,79016567500,376000,376000,376000,376000,0
20250221,173300,79016567500,376000,376000,376000,376000,0
20250221,173200,79016567500,376000,376000,376000,376000,0
20250221,173100,79016567500,376000,376000,376000,376000,0
20250221,173000,79016567500,376000,376000,376000,376000,2954
20250221,172900,79016567500,376000,376000,376000,376000,0
20250221,172800,79016567500,376000,376000,376000,376000,0
20250221,172700,79016567500,376000,376000,376000,376000,0
20250221,172600,79016567500,376000,376000,376000,376000,0
20250221,172500,79016567500,376000,376000,376000,376000,0
20250221,172400,79016567500,376000,376000,376000,376000,0
20250221,172300,79016567500,376000,376000,376000,376000,0
20250221,172200,79016567500,376000,376000,376000,376000,0
20250221,172100,79016567500,376000,376000,376000,376000,0
20250221,172000,79016567500,376000,376000,376000,376000,0
20250221,171900,79016567500,376000,376000,376000,376000,0
20250221,171800,79016567500,376000,376000,376000,376000,0
20250221,171700,79016567500,376000,376000,376000,376000,0
20250221,171600,79016567500,376000,376000,376000,376000,0
20250221,171500,79016567500,376000,376000,376000,376000,0
20250221,171400,79016567500,376000,376000,376000,376000,0
20250221,171300,79016567500,376000,376000,376000,376000,0
20250221,171200,79016567500,376000,376000,376000,376000,0
20250221,171100,79016567500,376000,376000,376000,376000,0
20250221,171000,79016567500,376000,376000,376000,376000,0
20250221,170900,79016567500,376000,376000,376000,376000,0
20250221,170800,79016567500,376000,376000,376000,376000,0
20250221,170700,79016567500,376000,376000,376000,376000,0
20250221,170600,79016567500,376000,376000,376000,376000,0
20250221,170500,79016567500,376000,376000,376000,376000,0
20250221,170400,79016567500,376000,376000,376000,376000,0
20250221,170300,79016567500,376000,376000,376000,376000,0
20250221,170200,79016567500,376000,376000,376000,376000,0
20250221,170100,79016567500,376000,376000,376000,376000,0
20250221,170000,79016567500,376000,376000,376000,376000,2954
20250221,165900,79016567500,376000,376000,376000,376000,0
20250221,165800,79016567500,376000,376000,376000,376000,0
20250221,165700,79016567500,376000,376000,376000,376000,0
20250221,165600,79016567500,376000,376000,376000,376000,0
20250221,165500,79016567500,376000,376000,376000,376000,0
20250221,165400,79016567500,376000,376000,376000,376000,0
20250221,165300,79016567500,376000,376000,376000,376000,0
20250221,165200,79016567500,376000,376000,376000,376000,0
20250221,165100,79016567500,376000,376000,376000,376000,0
20250221,165000,79016567500,376000,376000,376000,376000,0
20250221,164900,79016567500,376000,376000,376000,376000,0
20250221,164800,79016567500,376000,376000,376000,376000,0
20250221,164700,79016567500,376000,376000,376000,376000,0
20250221,164600,79016567500,376000,376000,376000,376000,0
20250221,164500,79016567500,376000,376000,376000,376000,0
20250221,164400,79016567500,376000,376000,376000,376000,0
20250221,164300,79016567500,376000,376000,376000,376000,0
20250221,164200,79016567500,376000,376000,376000,376000,0
20250221,164100,79016567500,376000,376000,376000,376000,0
20250221,164000,79016567500,376000,376000,376000,376000,0
20250221,163900,79016567500,376000,376000,376000,376000,0
20250221,163800,79016567500,376000,376000,376000,376000,0
20250221,163700,79016567500,376000,376000,376000,376000,0
20250221,163600,79016567500,376000,376000,376000,376000,0
20250221,163500,79016567500,376000,376000,376000,376000,0
20250221,163400,79016567500,376000,376000,376000,376000,0
20250221,163300,79016567500,376000,376000,376000,376000,0
20250221,163200,79016567500,376000,376000,376000,376000,0
20250221,163100,79016567500,376000,376000,376000,376000,0
20250221,163000,79016567500,376000,376000,376000,376000,2954
20250221,162900,79016567500,376000,376000,376000,376000,0
20250221,162800,79016567500,376000,376000,376000,376000,0
20250221,162700,79016567500,376000,376000,376000,376000,0
20250221,162600,79016567500,376000,376000,376000,376000,0
20250221,162500,79016567500,376000,376000,376000,376000,0
20250221,162400,79016567500,376000,376000,376000,376000,0
20250221,162300,79016567500,376000,376000,376000,376000,0
20250221,162200,79016567500,376000,376000,376000,376000,0
20250221,162100,79016567500,376000,376000,376000,376000,0
20250221,162000,79016567500,376000,376000,376000,376000,0
20250221,161900,79016567500,376000,376000,376000,376000,0
20250221,161800,79016567500,376000,376000,376000,376000,0
20250221,161700,79016567500,376000,376000,376000,376000,0
20250221,161600,79016567500,376000,376000,376000,376000,0
20250221,161500,79016567500,376000,376000,376000,376000,0
20250221,161400,79016567500,376000,376000,376000,376000,0
20250221,161300,79016567500,376000,376000,376000,376000,0
20250221,161200,79016567500,376000,376000,376000,376000,0
20250221,161100,79016567500,376000,376000,376000,376000,0
20250221,161000,79016567500,376000,376000,376000,376000,0
20250221,160900,79016567500,376000,376000,376000,376000,0
20250221,160800,79016567500,376000,376000,376000,376000,0
20250221,160700,79016567500,376000,376000,376000,376000,0
20250221,160600,79016567500,376000,376000,376000,376000,0
20250221,160500,79016567500,376000,376000,376000,376000,0
20250221,160400,79016567500,376000,376000,376000,376000,0
20250221,160300,79016567500,376000,376000,376000,376000,0
20250221,160200,79016567500,376000,376000,376000,376000,0
20250221,160100,79016567500,376000,376000,376000,376000,0
20250221,160000,79016567500,376000,376000,376000,376000,2954
20250221,155900,79016567500,376000,376000,376000,376000,0
20250221,155800,79016567500,376000,376000,376000,376000,0
20250221,155700,79016567500,376000,376000,376000,376000,0
20250221,155600,79016567500,376000,376000,376000,376000,0
20250221,155500,79016567500,376000,376000,376000,376000,0
20250221,155400,79016567500,376000,376000,376000,376000,0
20250221,155300,79016567500,376000,376000,376000,376000,0
20250221,155200,79016567500,376000,376000,376000,376000,0
20250221,155100,79016567500,376000,376000,376000,376000,0
20250221,155000,79016567500,376000,376000,376000,376000,0
20250221,154900,79016567500,376000,376000,376000,376000,0
20250221,154800,79016567500,376000,376000,376000,376000,0
20250221,154700,79016567500,376000,376000,376000,376000,0
20250221,154600,79016567500,376000,376000,376000,376000,0
20250221,154500,79016567500,376000,376000,376000,376000,0
20250221,154400,79016567500,376000,376000,376000,376000,0
20250221,154300,79016567500,376000,376000,376000,376000,0
20250221,154200,79016567500,376000,376000,376000,376000,0
20250221,154100,79016567500,376000,376000,376000,376000,0
20250221,154000,79016567500,376000,376000,376000,376000,0
20250221,153900,79016567500,376000,376000,376000,376000,0
20250221,153800,79016567500,376000,376000,376000,376000,0
20250221,153700,79016567500,376000,376000,376000,376000,0
20250221,153600,79016567500,376000,376000,376000,376000,0
20250221,153500,79016567500,376000,376000,376000,376000,0
20250221,153400,79016567500,376000,376000,376000,376000,0
20250221,153300,79016567500,376000,376000,376000,376000,0
20250221,153200,79016567500,376000,376000,376000,376000,0
20250221,153100,79016567500,376000,376000,376000,376000,0
20250221,153000,79016567500,376000,376000,376000,376000,5908
20250221,152900,77905863500,376500,376500,376500,376500,0
20250221,152800,77905863500,376500,376500,376500,376500,0
20250221,152700,77905863500,376500,376500,376500,376500,0
20250221,152600,77905863500,376500,376500,376500,376500,0
20250221,152500,77905863500,376500,376500,376500,376500,0
20250221,152400,77905863500,376500,376500,376500,376500,0
20250221,152300,77905863500,376500,376500,376500,376500,0
20250221,152200,77905863500,376500,376500,376500,376500,0
20250221,152100,77905863500,376500,376500,376500,376500,0
20250221,152000,77905863500,376500,376500,376500,376500,0
20250221,151900,77905863500,376500,377000,377500,376500,395
20250221,151800,77756923000,377000,376000,377500,376000,529
20250221,151700,77557582000,376000,377000,377500,376000,943
20250221,151600,77202283000,377000,377000,377500,377000,339
20250221,151500,77074388000,377500,377000,377500,377000,361
20250221,151400,76938183500,376500,377000,378000,376500,318
20250221,151300,76818203500,376500,376000,377000,376000,495
20250221,151200,76631781500,376000,376000,376500,376000,408
20250221,151100,76478243500,376000,375500,377000,375500,535
20250221,151000,76276845500,376500,375500,376500,375500,642
20250221,150900,76035482500,375500,375500,376500,375000,1103
20250221,150800,75621064500,375500,376000,376500,375500,538
20250221,150700,75418778000,376000,377000,377500,375500,1332
20250221,150600,74917508000,377000,377500,377500,377000,401
20250221,150500,74766249500,377000,377000,377500,376500,428
20250221,150400,74604880000,377000,377000,377500,377000,497
20250221,150300,74417393500,377000,376500,377500,375500,725
20250221,150200,74144460000,376000,377500,377500,376000,670
20250221,150100,73891931500,377000,378500,379000,377000,637
20250221,150000,73650970000,378500,379000,379000,378000,274
20250221,145900,73547200000,379000,379000,380000,378500,944
20250221,145800,73189312500,378500,378500,379000,378500,337
20250221,145700,73061649500,379000,378500,379000,377000,1082
20250221,145600,72652708000,378500,378500,379000,378000,492
20250221,145500,72466382500,378500,376000,378500,376000,561
20250221,145400,72254605500,376500,375500,377000,375500,411
20250221,145300,72100026500,375500,375500,376000,375500,366
20250221,145200,71962516000,375500,376000,376000,375500,271
20250221,145100,71860718000,376000,375500,376500,375500,383
20250221,145000,71716688500,375500,375500,376000,375000,372
20250221,144900,71576967000,375000,375500,376000,375000,321
20250221,144800,71456420000,375500,375000,376500,375000,426
20250221,144700,71296282500,375000,375500,376000,374500,442
20250221,144600,71130464000,375500,375500,376500,374500,1377
20250221,144500,70613727000,376500,379000,379500,375500,1431
20250221,144400,70073336000,379500,379500,379500,379000,181
20250221,144300,70004677000,379000,379000,379500,378500,201
20250221,144200,69928446500,379000,379000,379500,378500,320
20250221,144100,69807048000,378500,379000,379500,378500,1044
20250221,144000,69411432000,379000,379500,380000,379000,516
20250221,143900,69215478500,380000,379500,380000,379500,1680
20250221,143800,68577139000,379500,379500,380000,379000,458
20250221,143700,68403327000,379500,379000,380000,379000,1082
20250221,143600,67992436500,379500,377500,379500,377500,1043
20250221,143500,67596878000,378000,378000,379500,377000,1185
20250221,143400,67148768500,377500,377500,378000,377000,321
20250221,143300,67027533500,377500,378000,379500,377500,1474
20250221,143200,66469203500,377500,377000,378000,376500,615
20250221,143100,66237340500,377500,377500,378000,377500,353
20250221,143000,66103996500,377500,375000,377500,375000,1794
20250221,142900,65428803000,375000,378500,379000,375000,1712
20250221,142800,64782959500,378500,379000,379000,378500,649
20250221,142700,64537226500,379000,378000,379000,378000,497
20250221,142600,64349034000,378500,379500,380000,377500,2023
20250221,142500,63583214500,379500,379000,380000,378500,965
20250221,142400,63217096500,379000,378500,379000,378000,277
20250221,142300,63112198000,378500,378500,379500,378000,825
20250221,142200,62799627500,378000,378000,378500,377000,1070
20250221,142100,62395268500,377500,376000,378000,376000,387
20250221,142000,62249113000,376500,377000,377500,376500,682
20250221,141900,61992119500,377000,377000,378000,376500,3235
20250221,141800,60771330000,376500,375000,377500,374500,3577
20250221,141700,59425615000,375000,375000,375000,374500,454
20250221,141600,59255384500,375000,374000,375000,373500,1070
20250221,141500,58854958000,373500,373500,374000,373000,345
20250221,141400,58726068500,373500,373500,373500,373000,163
20250221,141300,58665207000,373500,373000,373500,373000,196
20250221,141200,58592021500,373000,371500,373500,371500,1360
20250221,141100,58085380000,371500,373000,373000,371500,398
20250221,141000,57937248500,373000,373000,373000,372500,252
20250221,140900,57843261500,372500,372500,373000,372500,257
20250221,140800,57747444000,373000,372500,373000,372500,189
20250221,140700,57677012000,373000,373000,373000,372500,164
20250221,140600,57615879000,373000,373000,373000,372500,113
20250221,140500,57573754000,373000,373500,373500,372000,188
20250221,140400,57503660500,373500,373000,373500,372500,236
20250221,140300,57415619000,372500,373000,373000,372500,102
20250221,140200,57377594000,373000,373000,373000,372500,77
20250221,140100,57348888000,373000,372500,373000,372000,137
20250221,140000,57297858000,372000,372000,372500,372000,151
20250221,135900,57241623000,372000,372500,373500,372000,209
20250221,135800,57163734000,373000,372500,373000,372500,188
20250221,135700,57093626000,373000,373000,373500,372500,338
20250221,135600,56967627000,373500,373000,373500,372500,224
20250221,135500,56884086500,372500,372500,373000,372500,251
20250221,135400,56790529500,372500,373000,373500,372500,236
20250221,135300,56702489000,373000,373000,373500,372500,1471
20250221,135200,56153712000,373500,372000,373500,372000,388
20250221,135100,56009012500,372500,375500,375500,372500,753
20250221,135000,55727337500,375000,375000,375500,374500,1135
20250221,134900,55301721000,375000,373500,375000,373500,725
20250221,134800,55030320000,374000,373000,374500,372500,1874
20250221,134700,54329970000,372500,372500,373000,372000,447
20250221,134600,54163464000,372500,371500,372500,371000,679
20250221,134500,53910897000,371000,372000,372000,371000,255
20250221,134400,53816072000,371500,371000,371500,371000,204
20250221,134300,53740307500,371000,371000,371500,371000,158
20250221,134200,53681632500,371500,371500,371500,371000,249
20250221,134100,53589143000,371000,371500,371500,371000,127
20250221,134000,53541995500,371500,371000,371500,370500,270
20250221,133900,53441752000,371000,370500,371000,370000,241
20250221,133800,53352388500,370500,371000,371000,370000,387
20250221,133700,53208882500,370500,371000,371000,370500,171
20250221,133600,53145485000,371000,370000,371000,369500,237
20250221,133500,53057694000,369500,371500,371500,369500,263
20250221,133400,52960123000,371000,371500,371500,371000,175
20250221,133300,52895136000,371500,370500,371500,370500,243
20250221,133200,52804942000,371000,370500,371000,370000,347
20250221,133100,52676316500,369500,369500,370500,369500,186
20250221,133000,52607470000,370000,370000,370500,369500,460
20250221,132900,52437226000,369500,369500,371000,369500,233
20250221,132800,52350962000,369500,369500,370500,369000,299
20250221,132700,52240423000,370000,370000,370500,369500,741
20250221,132600,51966089000,370000,367500,370000,367000,1482
20250221,132500,51419409000,368000,367000,368000,366500,785
20250221,132400,51131024500,367500,368000,368000,367000,277
20250221,132300,51029209000,368000,367500,368000,367500,85
20250221,132200,50997942000,367500,368000,368000,367000,221
20250221,132100,50916673500,368000,369000,369500,368000,385
20250221,132000,50774633000,369500,369000,369500,369000,72
20250221,131900,50748044500,369000,368000,369500,368000,368
20250221,131800,50612346000,368500,368000,368500,367500,285
20250221,131700,50507470000,368000,368500,368500,367500,178
20250221,131600,50441983500,368000,368500,368500,368000,153
20250221,131500,50385620500,368000,368500,368500,368000,139
20250221,131400,50334447000,368500,368500,369000,368000,124
20250221,131300,50288746500,369000,369000,369500,368500,319
20250221,131200,50171050500,369500,369000,369500,368000,966
20250221,131100,49814883000,369500,369000,369500,369000,292
20250221,131000,49707062000,369000,369000,369500,369000,93
20250221,130900,49672729000,369000,369000,370000,369000,264
20250221,130800,49575186500,370000,370500,370500,369000,532
20250221,130700,49378512000,370000,372000,372000,370000,328
20250221,130600,49256818500,372000,372000,372000,371500,82
20250221,130500,49226329000,372000,372000,372500,371500,42
20250221,130400,49210706500,372000,372000,372500,371500,320
20250221,130300,49091624500,372000,371500,372500,371500,265
20250221,130200,48993019000,372000,371500,372000,371500,291
20250221,130100,48884772500,371500,371500,372000,371500,84
20250221,130000,48853542500,372000,370500,372000,370500,374
20250221,125900,48714648500,370500,371000,371500,370000,186
20250221,125800,48645691500,371500,371500,371500,371000,155
20250221,125700,48588168500,371000,371500,371500,370500,612
20250221,125600,48361348500,371500,370500,371500,370500,205
20250221,125500,48285296000,370500,371000,371000,370500,64
20250221,125400,48261567500,371000,371000,371000,370500,132
20250221,125300,48212634000,371000,371000,371000,370500,98
20250221,125200,48176312000,370500,370500,371000,370000,124
20250221,125100,48130365500,370000,370000,370500,370000,245
20250221,125000,48039611500,370000,370000,370500,369500,320
20250221,124900,47921164500,370000,371500,371500,370000,318
20250221,124800,47803365000,371000,370500,371500,370500,308
20250221,124700,47689135000,370000,370500,371000,370000,243
20250221,124600,47599034000,371000,372000,372000,370500,312
20250221,124500,47483169000,372000,372000,372000,371500,79
20250221,124400,47453797500,371500,371500,372000,371500,103
20250221,124300,47415490500,371500,371500,372000,371500,154
20250221,124200,47358213500,372000,370000,372000,370000,364
20250221,124100,47223153000,370000,370500,370500,370000,59
20250221,124000,47201300500,370500,370500,370500,370000,358
20250221,123900,47068675000,370000,370500,370500,370000,72
20250221,123800,47042017000,370500,370500,371000,370000,115
20250221,123700,46999409000,371000,370500,371000,370500,102
20250221,123600,46961589000,371000,371000,371000,370000,179
20250221,123500,46895251500,371000,371500,371500,370500,154
20250221,123400,46838114000,371500,371500,371500,371000,104
20250221,123300,46799486000,371000,370500,371500,370500,413
20250221,123200,46646196000,370500,371000,371000,370500,63
20250221,123100,46622846500,370500,370500,371000,370500,70
20250221,123000,46596890500,371000,371000,371000,370500,71
20250221,122900,46570559500,370500,371000,371000,370500,59
20250221,122800,46548691500,370500,370500,371000,370500,50
20250221,122700,46530150000,371000,371000,371000,370500,65
20250221,122600,46506045500,371000,370500,371000,370500,44
20250221,122500,46489730500,371000,370500,371000,370000,98
20250221,122400,46453421000,370500,370000,370500,370000,80
20250221,122300,46423789500,370500,371000,371000,370000,105
20250221,122200,46384888500,370500,371000,371000,370500,109
20250221,122100,46344490000,371000,371000,371000,370500,88
20250221,122000,46311860000,371000,371000,371500,370500,140
20250221,121900,46259914500,370500,371000,371000,370500,81
20250221,121800,46229883500,371000,370000,371000,370000,297
20250221,121700,46119854000,370500,370000,370500,370000,55
20250221,121600,46099487000,370000,370500,371000,370000,116
20250221,121500,46056515000,371000,370500,371000,370500,67
20250221,121400,46031672000,371000,371000,371000,370500,333
20250221,121300,45908276500,370500,371500,371500,370500,139
20250221,121200,45856708500,371500,371500,371500,371000,184
20250221,121100,45788361500,371000,371000,371500,371000,46
20250221,121000,45771285000,371500,371500,371500,371000,94
20250221,120900,45736384000,371000,371500,371500,370500,55
20250221,120800,45715965000,371500,371500,371500,370500,84
20250221,120700,45684792000,371500,371000,371500,370500,323
20250221,120600,45564955500,370500,371000,371000,370500,98
20250221,120500,45528610000,371000,370500,371000,370500,71
20250221,120400,45502297500,370500,370500,371000,370500,85
20250221,120300,45470778000,370500,371000,371500,370500,129
20250221,120200,45422926000,371000,371000,371500,371000,115
20250221,120100,45380240000,371500,372500,372500,371500,309
20250221,120000,45265367500,372000,372000,372500,371500,89
20250221,115900,45232240000,372500,373000,373000,371500,136
20250221,115800,45181566500,372000,370000,373000,370000,2137
20250221,115700,44385757000,370000,370000,370500,370000,175
20250221,115600,44320974500,370500,371500,372000,370000,643
20250221,115500,44082692000,372000,372500,372500,371500,199
20250221,115400,44008702500,372500,372000,372500,372000,113
20250221,115300,43966630000,372500,372500,372500,372000,182
20250221,115200,43898873500,372000,373000,373000,372000,128
20250221,115100,43851215500,372000,372000,372500,372000,295
20250221,115000,43741345500,372500,372000,372500,372000,78
20250221,114900,43712309500,372000,372000,372000,371000,265
20250221,114800,43613862500,372000,371500,372000,371500,179
20250221,114700,43547288000,372500,371500,372500,371500,100
20250221,114600,43510072000,372000,372500,373000,372000,263
20250221,114500,43412139000,372500,373000,373000,372500,138
20250221,114400,43360704500,372500,371500,373000,371000,309
20250221,114300,43245809500,371500,372500,373000,371500,349
20250221,114200,43115966000,372500,373000,373000,372500,105
20250221,114100,43076823500,372500,372500,373000,372000,216
20250221,114000,42996334500,372000,372000,372500,372000,182
20250221,113900,42928585000,372000,372500,373000,372000,314
20250221,113800,42811553000,372500,373000,373000,372500,151
20250221,113700,42755243000,372500,373500,374000,372000,608
20250221,113600,42528443000,373500,374500,375000,373500,370
20250221,113500,42389864000,374000,374000,375000,374000,314
20250221,113400,42272296000,374000,375000,375500,373500,462
20250221,113300,42099214000,375000,375000,375000,374000,181
20250221,113200,42031386500,374500,374500,375000,374000,206
20250221,113100,41954233000,374500,373500,375500,373000,397
20250221,113000,41805618000,373000,375000,375000,373000,541
20250221,112900,41603400000,374500,374500,374500,374000,310
20250221,112800,41487331500,374500,374500,375000,373000,718
20250221,112700,41218617500,374500,376500,376500,374500,691
20250221,112600,40959242000,376500,375500,376500,375000,1265
20250221,112500,40484044000,375000,375500,375500,375000,357
20250221,112400,40350018500,375000,373500,375500,373500,695
20250221,112300,40089753000,373500,375500,375500,373000,504
20250221,112200,39900988000,375500,375000,375500,374500,586
20250221,112100,39681187500,375000,374500,375000,374500,286
20250221,112000,39573964500,375000,374500,375000,374500,1180
20250221,111900,39131545500,374500,374500,375000,374000,511
20250221,111800,38940129500,374500,373500,374500,373000,381
20250221,111700,38797684500,373000,372000,374000,371500,1414
20250221,111600,38270472500,371500,370000,372000,370000,545
20250221,111500,38068343000,369500,370000,370000,369500,179
20250221,111400,38002148500,370000,370000,370000,369500,119
20250221,111300,37958129500,370000,369500,370000,369000,273
20250221,111200,37857252000,369500,369500,370000,368500,405
20250221,111100,37707661000,369500,370000,370000,368500,750
20250221,111000,37430696000,369500,368000,369500,367500,527
20250221,110900,37236508500,367500,367500,368500,367500,725
20250221,110800,36969783500,367500,370000,370500,367500,793
20250221,110700,36677014000,370000,371000,371000,370000,281
20250221,110600,36572870000,371000,371000,372000,370500,966
20250221,110500,36214222500,371000,371000,372000,370500,1081
20250221,110400,35812951000,371500,372000,372000,371000,441
20250221,110300,35649014000,372000,372500,372500,371000,821
20250221,110200,35343823000,372500,373500,374000,371500,779
20250221,110100,35053719500,374000,371500,374000,371500,1534
20250221,110000,34481457000,371500,371500,372000,369000,1560
20250221,105900,33903503500,370500,372000,373000,370500,608
20250221,105800,33677330000,372500,372500,373000,371500,626
20250221,105700,33444373000,372500,372500,374000,372000,691
20250221,105600,33186611000,372500,373000,373000,372000,936
20250221,105500,32837748000,373000,373500,374000,371500,2522
20250221,105400,31896214500,373000,371000,373500,370500,1206
20250221,105300,31447342000,370500,370000,370500,369500,549
20250221,105200,31244111000,370500,369500,371000,369500,923
20250221,105100,30902398000,369500,369000,370000,369000,1904
20250221,105000,30198169500,369000,368500,369000,368000,939
20250221,104900,29851972000,368500,368000,368500,366500,1597
20250221,104800,29264048500,368000,366500,368000,366000,901
20250221,104700,28933098000,366500,366500,367000,366000,603
20250221,104600,28712041500,366500,364500,366500,364000,2353
20250221,104500,27852803500,363000,362000,364500,362000,2078
20250221,104400,27096773500,363000,362500,363000,362000,436
20250221,104300,26938735500,362500,361500,362500,361500,161
20250221,104200,26880441000,361500,362000,362500,361000,381
20250221,104100,26742552500,361000,362000,362000,361000,217
20250221,104000,26664059000,362000,361000,362000,361000,346
20250221,103900,26538891500,361500,361000,361500,360500,115
20250221,103800,26497380500,360500,360500,361500,360500,193
20250221,103700,26427724500,360500,360000,362000,360000,122
20250221,103600,26383668000,360500,361000,361000,360500,119
20250221,103500,26340743500,361000,360000,361000,360000,75
20250221,103400,26313699500,359500,360500,361000,359500,143
20250221,103300,26262190500,361000,360500,361000,360500,76
20250221,103200,26234758500,360500,361000,361500,360000,264
20250221,103100,26139484000,361000,360000,361500,360000,438
20250221,103000,25981576500,359500,361000,363000,359500,1257
20250221,102900,25527704500,360500,360500,361000,359500,215
20250221,102800,25450260000,361000,363500,363500,359500,1184
20250221,102700,25022567000,363500,362500,363500,361500,157
20250221,102600,24965612000,362500,363500,364000,362500,407
20250221,102500,24817799000,363000,363500,364000,361000,464
20250221,102400,24649363000,363500,363000,364000,359500,1645
20250221,102300,24052271500,363000,358500,363000,357000,1013
20250221,102200,23686558000,359500,360000,360000,357500,323
20250221,102100,23570635500,359500,360000,361000,359500,275
20250221,102000,23471570000,359500,360500,360500,359000,78
20250221,101900,23443481000,359000,359500,360500,359000,181
20250221,101800,23378327000,360000,357000,360000,356500,616
20250221,101700,23158138500,357000,357500,359500,356000,693
20250221,101600,22910070500,358000,356000,358000,356000,431
20250221,101500,22756350500,356000,357000,357000,353000,2285
20250221,101400,21943474000,357500,361000,362000,357000,1892
20250221,101300,21262920000,360500,363500,363500,360500,930
20250221,101200,20927028000,364000,364500,364500,363500,356
20250221,101100,20797390000,364500,363500,364500,362000,674
20250221,101000,20552300000,363000,363500,364000,362500,603
20250221,100900,20333186500,363500,363000,364000,362500,945
20250221,100800,19989585000,363000,361500,364000,361000,1479
20250221,100700,19453584000,361000,364000,364000,356000,1914
20250221,100600,18762115000,364000,361000,365000,360500,3444
20250221,100500,17514558000,361500,357000,361500,357000,2652
20250221,100400,16560769000,357500,356000,358000,355500,949
20250221,100300,16222093500,356000,356500,357000,355500,350
20250221,100200,16097394500,356000,356500,357500,356000,543
20250221,100100,15903760500,357000,356000,357500,356000,882
20250221,100000,15589126500,356000,354000,356500,354000,1291
20250221,095900,15129902500,353500,353500,355500,353000,2158
20250221,095800,14364790000,353500,352500,354000,352000,922
20250221,095700,14039345500,352500,352500,352500,351500,655
20250221,095600,13808778500,351000,352500,353000,351000,451
20250221,095500,13649875500,352000,351000,352500,350500,1114
20250221,095400,13257720500,351000,351500,351500,350500,96
20250221,095300,13224005000,351000,351000,351500,350500,199
20250221,095200,13154095000,351500,351000,352000,351000,143
20250221,095100,13103839500,351000,349500,352000,349500,861
20250221,095000,12801338500,349500,350500,350500,348000,398
20250221,094900,12662449000,350000,348000,350000,348000,1163
20250221,094800,12256806000,347500,347500,348000,347000,659
20250221,094700,12027647000,347500,347500,348000,347000,330
20250221,094600,11912965000,347500,347500,347500,347000,75
20250221,094500,11886906500,347500,347000,348000,346500,415
20250221,094400,11742884000,346500,346500,347000,346000,279
20250221,094300,11646236000,346500,346500,347500,346000,133
20250221,094200,11600115500,346500,347000,347500,346500,321
20250221,094100,11488804000,347000,346500,347500,346500,276
20250221,094000,11392974500,347000,348500,348500,346500,493
20250221,093900,11221804500,348500,349000,349500,347500,105
20250221,093800,11185186000,348500,347500,349500,347000,251
20250221,093700,11097758500,347500,349000,349000,347500,352
20250221,093600,10975179500,348500,348000,349500,348000,240
20250221,093500,10891553500,348000,348500,348500,347500,160
20250221,093400,10835891500,348000,350000,350500,347500,702
20250221,093300,10591126500,349500,350000,350000,349500,113
20250221,093200,10551614500,350000,348000,350000,348000,242
20250221,093100,10467236500,348000,349500,349500,348000,613
20250221,093000,10253491500,349500,350000,350000,349000,376
20250221,092900,10122008000,349500,350500,350500,349500,155
20250221,092800,10067763000,350500,350000,350500,350000,120
20250221,092700,10025734500,350000,349500,350500,349500,93
20250221,092600,9993183500,349000,350000,350500,349000,485
20250221,092500,9823660500,350000,351000,351500,349500,772
20250221,092400,9553100000,351500,350500,351500,350500,102
20250221,092300,9517266000,351000,349500,351000,349500,395
20250221,092200,9378783500,349500,349000,350500,348500,453
20250221,092100,9220517500,349000,349500,350000,348500,323
20250221,092000,9107723000,349000,352000,352000,349000,669
20250221,091900,8873370000,352000,352000,352000,351500,82
20250221,091800,8844511000,351500,350500,352000,350000,547
20250221,091700,8652440500,350000,350000,350500,349000,190
20250221,091600,8585975000,350500,353500,353500,350500,779
20250221,091500,8312201000,353000,351000,353000,350500,623
20250221,091400,8092772000,351500,350500,352000,350500,412
20250221,091300,7947928000,351000,349500,351000,349000,482
20250221,091200,7779203000,349000,349500,350000,348500,297
20250221,091100,7675488500,349500,348000,349500,345500,1221
20250221,091000,7251421000,348500,350000,350500,348500,799
20250221,090900,6972542000,349000,349500,350500,348500,856
20250221,090800,6673743000,351000,350500,351500,348500,2752
20250221,090700,5710254000,350000,355500,357000,350000,1735
20250221,090600,5096868000,355000,356000,356500,353000,2036
20250221,090500,4374892500,356000,353000,356000,353000,2037
20250221,090400,3652501500,353000,354000,355000,352500,2158
20250221,090300,2889223000,353500,349000,353500,349000,1161
20250221,090200,2481043000,347500,352000,352000,347500,1580
20250221,090100,1926461500,352500,347500,355000,347500,2409
20250221,090000,1077358000,350500,348500,351500,347000,3063
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 183000 79016567500 376000 376000 376000 376000 2954
3 20250221 182900 79016567500 376000 376000 376000 376000 0
4 20250221 182800 79016567500 376000 376000 376000 376000 0
5 20250221 182700 79016567500 376000 376000 376000 376000 0
6 20250221 182600 79016567500 376000 376000 376000 376000 0
7 20250221 182500 79016567500 376000 376000 376000 376000 0
8 20250221 182400 79016567500 376000 376000 376000 376000 0
9 20250221 182300 79016567500 376000 376000 376000 376000 0
10 20250221 182200 79016567500 376000 376000 376000 376000 0
11 20250221 182100 79016567500 376000 376000 376000 376000 0
12 20250221 182000 79016567500 376000 376000 376000 376000 0
13 20250221 181900 79016567500 376000 376000 376000 376000 0
14 20250221 181800 79016567500 376000 376000 376000 376000 0
15 20250221 181700 79016567500 376000 376000 376000 376000 0
16 20250221 181600 79016567500 376000 376000 376000 376000 0
17 20250221 181500 79016567500 376000 376000 376000 376000 0
18 20250221 181400 79016567500 376000 376000 376000 376000 0
19 20250221 181300 79016567500 376000 376000 376000 376000 0
20 20250221 181200 79016567500 376000 376000 376000 376000 0
21 20250221 181100 79016567500 376000 376000 376000 376000 0
22 20250221 181000 79016567500 376000 376000 376000 376000 0
23 20250221 180900 79016567500 376000 376000 376000 376000 0
24 20250221 180800 79016567500 376000 376000 376000 376000 0
25 20250221 180700 79016567500 376000 376000 376000 376000 0
26 20250221 180600 79016567500 376000 376000 376000 376000 0
27 20250221 180500 79016567500 376000 376000 376000 376000 0
28 20250221 180400 79016567500 376000 376000 376000 376000 0
29 20250221 180300 79016567500 376000 376000 376000 376000 0
30 20250221 180200 79016567500 376000 376000 376000 376000 0
31 20250221 180100 79016567500 376000 376000 376000 376000 0
32 20250221 180000 79016567500 376000 376000 376000 376000 2954
33 20250221 175900 79016567500 376000 376000 376000 376000 0
34 20250221 175800 79016567500 376000 376000 376000 376000 0
35 20250221 175700 79016567500 376000 376000 376000 376000 0
36 20250221 175600 79016567500 376000 376000 376000 376000 0
37 20250221 175500 79016567500 376000 376000 376000 376000 0
38 20250221 175400 79016567500 376000 376000 376000 376000 0
39 20250221 175300 79016567500 376000 376000 376000 376000 0
40 20250221 175200 79016567500 376000 376000 376000 376000 0
41 20250221 175100 79016567500 376000 376000 376000 376000 0
42 20250221 175000 79016567500 376000 376000 376000 376000 0
43 20250221 174900 79016567500 376000 376000 376000 376000 0
44 20250221 174800 79016567500 376000 376000 376000 376000 0
45 20250221 174700 79016567500 376000 376000 376000 376000 0
46 20250221 174600 79016567500 376000 376000 376000 376000 0
47 20250221 174500 79016567500 376000 376000 376000 376000 0
48 20250221 174400 79016567500 376000 376000 376000 376000 0
49 20250221 174300 79016567500 376000 376000 376000 376000 0
50 20250221 174200 79016567500 376000 376000 376000 376000 0
51 20250221 174100 79016567500 376000 376000 376000 376000 0
52 20250221 174000 79016567500 376000 376000 376000 376000 0
53 20250221 173900 79016567500 376000 376000 376000 376000 0
54 20250221 173800 79016567500 376000 376000 376000 376000 0
55 20250221 173700 79016567500 376000 376000 376000 376000 0
56 20250221 173600 79016567500 376000 376000 376000 376000 0
57 20250221 173500 79016567500 376000 376000 376000 376000 0
58 20250221 173400 79016567500 376000 376000 376000 376000 0
59 20250221 173300 79016567500 376000 376000 376000 376000 0
60 20250221 173200 79016567500 376000 376000 376000 376000 0
61 20250221 173100 79016567500 376000 376000 376000 376000 0
62 20250221 173000 79016567500 376000 376000 376000 376000 2954
63 20250221 172900 79016567500 376000 376000 376000 376000 0
64 20250221 172800 79016567500 376000 376000 376000 376000 0
65 20250221 172700 79016567500 376000 376000 376000 376000 0
66 20250221 172600 79016567500 376000 376000 376000 376000 0
67 20250221 172500 79016567500 376000 376000 376000 376000 0
68 20250221 172400 79016567500 376000 376000 376000 376000 0
69 20250221 172300 79016567500 376000 376000 376000 376000 0
70 20250221 172200 79016567500 376000 376000 376000 376000 0
71 20250221 172100 79016567500 376000 376000 376000 376000 0
72 20250221 172000 79016567500 376000 376000 376000 376000 0
73 20250221 171900 79016567500 376000 376000 376000 376000 0
74 20250221 171800 79016567500 376000 376000 376000 376000 0
75 20250221 171700 79016567500 376000 376000 376000 376000 0
76 20250221 171600 79016567500 376000 376000 376000 376000 0
77 20250221 171500 79016567500 376000 376000 376000 376000 0
78 20250221 171400 79016567500 376000 376000 376000 376000 0
79 20250221 171300 79016567500 376000 376000 376000 376000 0
80 20250221 171200 79016567500 376000 376000 376000 376000 0
81 20250221 171100 79016567500 376000 376000 376000 376000 0
82 20250221 171000 79016567500 376000 376000 376000 376000 0
83 20250221 170900 79016567500 376000 376000 376000 376000 0
84 20250221 170800 79016567500 376000 376000 376000 376000 0
85 20250221 170700 79016567500 376000 376000 376000 376000 0
86 20250221 170600 79016567500 376000 376000 376000 376000 0
87 20250221 170500 79016567500 376000 376000 376000 376000 0
88 20250221 170400 79016567500 376000 376000 376000 376000 0
89 20250221 170300 79016567500 376000 376000 376000 376000 0
90 20250221 170200 79016567500 376000 376000 376000 376000 0
91 20250221 170100 79016567500 376000 376000 376000 376000 0
92 20250221 170000 79016567500 376000 376000 376000 376000 2954
93 20250221 165900 79016567500 376000 376000 376000 376000 0
94 20250221 165800 79016567500 376000 376000 376000 376000 0
95 20250221 165700 79016567500 376000 376000 376000 376000 0
96 20250221 165600 79016567500 376000 376000 376000 376000 0
97 20250221 165500 79016567500 376000 376000 376000 376000 0
98 20250221 165400 79016567500 376000 376000 376000 376000 0
99 20250221 165300 79016567500 376000 376000 376000 376000 0
100 20250221 165200 79016567500 376000 376000 376000 376000 0
101 20250221 165100 79016567500 376000 376000 376000 376000 0
102 20250221 165000 79016567500 376000 376000 376000 376000 0
103 20250221 164900 79016567500 376000 376000 376000 376000 0
104 20250221 164800 79016567500 376000 376000 376000 376000 0
105 20250221 164700 79016567500 376000 376000 376000 376000 0
106 20250221 164600 79016567500 376000 376000 376000 376000 0
107 20250221 164500 79016567500 376000 376000 376000 376000 0
108 20250221 164400 79016567500 376000 376000 376000 376000 0
109 20250221 164300 79016567500 376000 376000 376000 376000 0
110 20250221 164200 79016567500 376000 376000 376000 376000 0
111 20250221 164100 79016567500 376000 376000 376000 376000 0
112 20250221 164000 79016567500 376000 376000 376000 376000 0
113 20250221 163900 79016567500 376000 376000 376000 376000 0
114 20250221 163800 79016567500 376000 376000 376000 376000 0
115 20250221 163700 79016567500 376000 376000 376000 376000 0
116 20250221 163600 79016567500 376000 376000 376000 376000 0
117 20250221 163500 79016567500 376000 376000 376000 376000 0
118 20250221 163400 79016567500 376000 376000 376000 376000 0
119 20250221 163300 79016567500 376000 376000 376000 376000 0
120 20250221 163200 79016567500 376000 376000 376000 376000 0
121 20250221 163100 79016567500 376000 376000 376000 376000 0
122 20250221 163000 79016567500 376000 376000 376000 376000 2954
123 20250221 162900 79016567500 376000 376000 376000 376000 0
124 20250221 162800 79016567500 376000 376000 376000 376000 0
125 20250221 162700 79016567500 376000 376000 376000 376000 0
126 20250221 162600 79016567500 376000 376000 376000 376000 0
127 20250221 162500 79016567500 376000 376000 376000 376000 0
128 20250221 162400 79016567500 376000 376000 376000 376000 0
129 20250221 162300 79016567500 376000 376000 376000 376000 0
130 20250221 162200 79016567500 376000 376000 376000 376000 0
131 20250221 162100 79016567500 376000 376000 376000 376000 0
132 20250221 162000 79016567500 376000 376000 376000 376000 0
133 20250221 161900 79016567500 376000 376000 376000 376000 0
134 20250221 161800 79016567500 376000 376000 376000 376000 0
135 20250221 161700 79016567500 376000 376000 376000 376000 0
136 20250221 161600 79016567500 376000 376000 376000 376000 0
137 20250221 161500 79016567500 376000 376000 376000 376000 0
138 20250221 161400 79016567500 376000 376000 376000 376000 0
139 20250221 161300 79016567500 376000 376000 376000 376000 0
140 20250221 161200 79016567500 376000 376000 376000 376000 0
141 20250221 161100 79016567500 376000 376000 376000 376000 0
142 20250221 161000 79016567500 376000 376000 376000 376000 0
143 20250221 160900 79016567500 376000 376000 376000 376000 0
144 20250221 160800 79016567500 376000 376000 376000 376000 0
145 20250221 160700 79016567500 376000 376000 376000 376000 0
146 20250221 160600 79016567500 376000 376000 376000 376000 0
147 20250221 160500 79016567500 376000 376000 376000 376000 0
148 20250221 160400 79016567500 376000 376000 376000 376000 0
149 20250221 160300 79016567500 376000 376000 376000 376000 0
150 20250221 160200 79016567500 376000 376000 376000 376000 0
151 20250221 160100 79016567500 376000 376000 376000 376000 0
152 20250221 160000 79016567500 376000 376000 376000 376000 2954
153 20250221 155900 79016567500 376000 376000 376000 376000 0
154 20250221 155800 79016567500 376000 376000 376000 376000 0
155 20250221 155700 79016567500 376000 376000 376000 376000 0
156 20250221 155600 79016567500 376000 376000 376000 376000 0
157 20250221 155500 79016567500 376000 376000 376000 376000 0
158 20250221 155400 79016567500 376000 376000 376000 376000 0
159 20250221 155300 79016567500 376000 376000 376000 376000 0
160 20250221 155200 79016567500 376000 376000 376000 376000 0
161 20250221 155100 79016567500 376000 376000 376000 376000 0
162 20250221 155000 79016567500 376000 376000 376000 376000 0
163 20250221 154900 79016567500 376000 376000 376000 376000 0
164 20250221 154800 79016567500 376000 376000 376000 376000 0
165 20250221 154700 79016567500 376000 376000 376000 376000 0
166 20250221 154600 79016567500 376000 376000 376000 376000 0
167 20250221 154500 79016567500 376000 376000 376000 376000 0
168 20250221 154400 79016567500 376000 376000 376000 376000 0
169 20250221 154300 79016567500 376000 376000 376000 376000 0
170 20250221 154200 79016567500 376000 376000 376000 376000 0
171 20250221 154100 79016567500 376000 376000 376000 376000 0
172 20250221 154000 79016567500 376000 376000 376000 376000 0
173 20250221 153900 79016567500 376000 376000 376000 376000 0
174 20250221 153800 79016567500 376000 376000 376000 376000 0
175 20250221 153700 79016567500 376000 376000 376000 376000 0
176 20250221 153600 79016567500 376000 376000 376000 376000 0
177 20250221 153500 79016567500 376000 376000 376000 376000 0
178 20250221 153400 79016567500 376000 376000 376000 376000 0
179 20250221 153300 79016567500 376000 376000 376000 376000 0
180 20250221 153200 79016567500 376000 376000 376000 376000 0
181 20250221 153100 79016567500 376000 376000 376000 376000 0
182 20250221 153000 79016567500 376000 376000 376000 376000 5908
183 20250221 152900 77905863500 376500 376500 376500 376500 0
184 20250221 152800 77905863500 376500 376500 376500 376500 0
185 20250221 152700 77905863500 376500 376500 376500 376500 0
186 20250221 152600 77905863500 376500 376500 376500 376500 0
187 20250221 152500 77905863500 376500 376500 376500 376500 0
188 20250221 152400 77905863500 376500 376500 376500 376500 0
189 20250221 152300 77905863500 376500 376500 376500 376500 0
190 20250221 152200 77905863500 376500 376500 376500 376500 0
191 20250221 152100 77905863500 376500 376500 376500 376500 0
192 20250221 152000 77905863500 376500 376500 376500 376500 0
193 20250221 151900 77905863500 376500 377000 377500 376500 395
194 20250221 151800 77756923000 377000 376000 377500 376000 529
195 20250221 151700 77557582000 376000 377000 377500 376000 943
196 20250221 151600 77202283000 377000 377000 377500 377000 339
197 20250221 151500 77074388000 377500 377000 377500 377000 361
198 20250221 151400 76938183500 376500 377000 378000 376500 318
199 20250221 151300 76818203500 376500 376000 377000 376000 495
200 20250221 151200 76631781500 376000 376000 376500 376000 408
201 20250221 151100 76478243500 376000 375500 377000 375500 535
202 20250221 151000 76276845500 376500 375500 376500 375500 642
203 20250221 150900 76035482500 375500 375500 376500 375000 1103
204 20250221 150800 75621064500 375500 376000 376500 375500 538
205 20250221 150700 75418778000 376000 377000 377500 375500 1332
206 20250221 150600 74917508000 377000 377500 377500 377000 401
207 20250221 150500 74766249500 377000 377000 377500 376500 428
208 20250221 150400 74604880000 377000 377000 377500 377000 497
209 20250221 150300 74417393500 377000 376500 377500 375500 725
210 20250221 150200 74144460000 376000 377500 377500 376000 670
211 20250221 150100 73891931500 377000 378500 379000 377000 637
212 20250221 150000 73650970000 378500 379000 379000 378000 274
213 20250221 145900 73547200000 379000 379000 380000 378500 944
214 20250221 145800 73189312500 378500 378500 379000 378500 337
215 20250221 145700 73061649500 379000 378500 379000 377000 1082
216 20250221 145600 72652708000 378500 378500 379000 378000 492
217 20250221 145500 72466382500 378500 376000 378500 376000 561
218 20250221 145400 72254605500 376500 375500 377000 375500 411
219 20250221 145300 72100026500 375500 375500 376000 375500 366
220 20250221 145200 71962516000 375500 376000 376000 375500 271
221 20250221 145100 71860718000 376000 375500 376500 375500 383
222 20250221 145000 71716688500 375500 375500 376000 375000 372
223 20250221 144900 71576967000 375000 375500 376000 375000 321
224 20250221 144800 71456420000 375500 375000 376500 375000 426
225 20250221 144700 71296282500 375000 375500 376000 374500 442
226 20250221 144600 71130464000 375500 375500 376500 374500 1377
227 20250221 144500 70613727000 376500 379000 379500 375500 1431
228 20250221 144400 70073336000 379500 379500 379500 379000 181
229 20250221 144300 70004677000 379000 379000 379500 378500 201
230 20250221 144200 69928446500 379000 379000 379500 378500 320
231 20250221 144100 69807048000 378500 379000 379500 378500 1044
232 20250221 144000 69411432000 379000 379500 380000 379000 516
233 20250221 143900 69215478500 380000 379500 380000 379500 1680
234 20250221 143800 68577139000 379500 379500 380000 379000 458
235 20250221 143700 68403327000 379500 379000 380000 379000 1082
236 20250221 143600 67992436500 379500 377500 379500 377500 1043
237 20250221 143500 67596878000 378000 378000 379500 377000 1185
238 20250221 143400 67148768500 377500 377500 378000 377000 321
239 20250221 143300 67027533500 377500 378000 379500 377500 1474
240 20250221 143200 66469203500 377500 377000 378000 376500 615
241 20250221 143100 66237340500 377500 377500 378000 377500 353
242 20250221 143000 66103996500 377500 375000 377500 375000 1794
243 20250221 142900 65428803000 375000 378500 379000 375000 1712
244 20250221 142800 64782959500 378500 379000 379000 378500 649
245 20250221 142700 64537226500 379000 378000 379000 378000 497
246 20250221 142600 64349034000 378500 379500 380000 377500 2023
247 20250221 142500 63583214500 379500 379000 380000 378500 965
248 20250221 142400 63217096500 379000 378500 379000 378000 277
249 20250221 142300 63112198000 378500 378500 379500 378000 825
250 20250221 142200 62799627500 378000 378000 378500 377000 1070
251 20250221 142100 62395268500 377500 376000 378000 376000 387
252 20250221 142000 62249113000 376500 377000 377500 376500 682
253 20250221 141900 61992119500 377000 377000 378000 376500 3235
254 20250221 141800 60771330000 376500 375000 377500 374500 3577
255 20250221 141700 59425615000 375000 375000 375000 374500 454
256 20250221 141600 59255384500 375000 374000 375000 373500 1070
257 20250221 141500 58854958000 373500 373500 374000 373000 345
258 20250221 141400 58726068500 373500 373500 373500 373000 163
259 20250221 141300 58665207000 373500 373000 373500 373000 196
260 20250221 141200 58592021500 373000 371500 373500 371500 1360
261 20250221 141100 58085380000 371500 373000 373000 371500 398
262 20250221 141000 57937248500 373000 373000 373000 372500 252
263 20250221 140900 57843261500 372500 372500 373000 372500 257
264 20250221 140800 57747444000 373000 372500 373000 372500 189
265 20250221 140700 57677012000 373000 373000 373000 372500 164
266 20250221 140600 57615879000 373000 373000 373000 372500 113
267 20250221 140500 57573754000 373000 373500 373500 372000 188
268 20250221 140400 57503660500 373500 373000 373500 372500 236
269 20250221 140300 57415619000 372500 373000 373000 372500 102
270 20250221 140200 57377594000 373000 373000 373000 372500 77
271 20250221 140100 57348888000 373000 372500 373000 372000 137
272 20250221 140000 57297858000 372000 372000 372500 372000 151
273 20250221 135900 57241623000 372000 372500 373500 372000 209
274 20250221 135800 57163734000 373000 372500 373000 372500 188
275 20250221 135700 57093626000 373000 373000 373500 372500 338
276 20250221 135600 56967627000 373500 373000 373500 372500 224
277 20250221 135500 56884086500 372500 372500 373000 372500 251
278 20250221 135400 56790529500 372500 373000 373500 372500 236
279 20250221 135300 56702489000 373000 373000 373500 372500 1471
280 20250221 135200 56153712000 373500 372000 373500 372000 388
281 20250221 135100 56009012500 372500 375500 375500 372500 753
282 20250221 135000 55727337500 375000 375000 375500 374500 1135
283 20250221 134900 55301721000 375000 373500 375000 373500 725
284 20250221 134800 55030320000 374000 373000 374500 372500 1874
285 20250221 134700 54329970000 372500 372500 373000 372000 447
286 20250221 134600 54163464000 372500 371500 372500 371000 679
287 20250221 134500 53910897000 371000 372000 372000 371000 255
288 20250221 134400 53816072000 371500 371000 371500 371000 204
289 20250221 134300 53740307500 371000 371000 371500 371000 158
290 20250221 134200 53681632500 371500 371500 371500 371000 249
291 20250221 134100 53589143000 371000 371500 371500 371000 127
292 20250221 134000 53541995500 371500 371000 371500 370500 270
293 20250221 133900 53441752000 371000 370500 371000 370000 241
294 20250221 133800 53352388500 370500 371000 371000 370000 387
295 20250221 133700 53208882500 370500 371000 371000 370500 171
296 20250221 133600 53145485000 371000 370000 371000 369500 237
297 20250221 133500 53057694000 369500 371500 371500 369500 263
298 20250221 133400 52960123000 371000 371500 371500 371000 175
299 20250221 133300 52895136000 371500 370500 371500 370500 243
300 20250221 133200 52804942000 371000 370500 371000 370000 347
301 20250221 133100 52676316500 369500 369500 370500 369500 186
302 20250221 133000 52607470000 370000 370000 370500 369500 460
303 20250221 132900 52437226000 369500 369500 371000 369500 233
304 20250221 132800 52350962000 369500 369500 370500 369000 299
305 20250221 132700 52240423000 370000 370000 370500 369500 741
306 20250221 132600 51966089000 370000 367500 370000 367000 1482
307 20250221 132500 51419409000 368000 367000 368000 366500 785
308 20250221 132400 51131024500 367500 368000 368000 367000 277
309 20250221 132300 51029209000 368000 367500 368000 367500 85
310 20250221 132200 50997942000 367500 368000 368000 367000 221
311 20250221 132100 50916673500 368000 369000 369500 368000 385
312 20250221 132000 50774633000 369500 369000 369500 369000 72
313 20250221 131900 50748044500 369000 368000 369500 368000 368
314 20250221 131800 50612346000 368500 368000 368500 367500 285
315 20250221 131700 50507470000 368000 368500 368500 367500 178
316 20250221 131600 50441983500 368000 368500 368500 368000 153
317 20250221 131500 50385620500 368000 368500 368500 368000 139
318 20250221 131400 50334447000 368500 368500 369000 368000 124
319 20250221 131300 50288746500 369000 369000 369500 368500 319
320 20250221 131200 50171050500 369500 369000 369500 368000 966
321 20250221 131100 49814883000 369500 369000 369500 369000 292
322 20250221 131000 49707062000 369000 369000 369500 369000 93
323 20250221 130900 49672729000 369000 369000 370000 369000 264
324 20250221 130800 49575186500 370000 370500 370500 369000 532
325 20250221 130700 49378512000 370000 372000 372000 370000 328
326 20250221 130600 49256818500 372000 372000 372000 371500 82
327 20250221 130500 49226329000 372000 372000 372500 371500 42
328 20250221 130400 49210706500 372000 372000 372500 371500 320
329 20250221 130300 49091624500 372000 371500 372500 371500 265
330 20250221 130200 48993019000 372000 371500 372000 371500 291
331 20250221 130100 48884772500 371500 371500 372000 371500 84
332 20250221 130000 48853542500 372000 370500 372000 370500 374
333 20250221 125900 48714648500 370500 371000 371500 370000 186
334 20250221 125800 48645691500 371500 371500 371500 371000 155
335 20250221 125700 48588168500 371000 371500 371500 370500 612
336 20250221 125600 48361348500 371500 370500 371500 370500 205
337 20250221 125500 48285296000 370500 371000 371000 370500 64
338 20250221 125400 48261567500 371000 371000 371000 370500 132
339 20250221 125300 48212634000 371000 371000 371000 370500 98
340 20250221 125200 48176312000 370500 370500 371000 370000 124
341 20250221 125100 48130365500 370000 370000 370500 370000 245
342 20250221 125000 48039611500 370000 370000 370500 369500 320
343 20250221 124900 47921164500 370000 371500 371500 370000 318
344 20250221 124800 47803365000 371000 370500 371500 370500 308
345 20250221 124700 47689135000 370000 370500 371000 370000 243
346 20250221 124600 47599034000 371000 372000 372000 370500 312
347 20250221 124500 47483169000 372000 372000 372000 371500 79
348 20250221 124400 47453797500 371500 371500 372000 371500 103
349 20250221 124300 47415490500 371500 371500 372000 371500 154
350 20250221 124200 47358213500 372000 370000 372000 370000 364
351 20250221 124100 47223153000 370000 370500 370500 370000 59
352 20250221 124000 47201300500 370500 370500 370500 370000 358
353 20250221 123900 47068675000 370000 370500 370500 370000 72
354 20250221 123800 47042017000 370500 370500 371000 370000 115
355 20250221 123700 46999409000 371000 370500 371000 370500 102
356 20250221 123600 46961589000 371000 371000 371000 370000 179
357 20250221 123500 46895251500 371000 371500 371500 370500 154
358 20250221 123400 46838114000 371500 371500 371500 371000 104
359 20250221 123300 46799486000 371000 370500 371500 370500 413
360 20250221 123200 46646196000 370500 371000 371000 370500 63
361 20250221 123100 46622846500 370500 370500 371000 370500 70
362 20250221 123000 46596890500 371000 371000 371000 370500 71
363 20250221 122900 46570559500 370500 371000 371000 370500 59
364 20250221 122800 46548691500 370500 370500 371000 370500 50
365 20250221 122700 46530150000 371000 371000 371000 370500 65
366 20250221 122600 46506045500 371000 370500 371000 370500 44
367 20250221 122500 46489730500 371000 370500 371000 370000 98
368 20250221 122400 46453421000 370500 370000 370500 370000 80
369 20250221 122300 46423789500 370500 371000 371000 370000 105
370 20250221 122200 46384888500 370500 371000 371000 370500 109
371 20250221 122100 46344490000 371000 371000 371000 370500 88
372 20250221 122000 46311860000 371000 371000 371500 370500 140
373 20250221 121900 46259914500 370500 371000 371000 370500 81
374 20250221 121800 46229883500 371000 370000 371000 370000 297
375 20250221 121700 46119854000 370500 370000 370500 370000 55
376 20250221 121600 46099487000 370000 370500 371000 370000 116
377 20250221 121500 46056515000 371000 370500 371000 370500 67
378 20250221 121400 46031672000 371000 371000 371000 370500 333
379 20250221 121300 45908276500 370500 371500 371500 370500 139
380 20250221 121200 45856708500 371500 371500 371500 371000 184
381 20250221 121100 45788361500 371000 371000 371500 371000 46
382 20250221 121000 45771285000 371500 371500 371500 371000 94
383 20250221 120900 45736384000 371000 371500 371500 370500 55
384 20250221 120800 45715965000 371500 371500 371500 370500 84
385 20250221 120700 45684792000 371500 371000 371500 370500 323
386 20250221 120600 45564955500 370500 371000 371000 370500 98
387 20250221 120500 45528610000 371000 370500 371000 370500 71
388 20250221 120400 45502297500 370500 370500 371000 370500 85
389 20250221 120300 45470778000 370500 371000 371500 370500 129
390 20250221 120200 45422926000 371000 371000 371500 371000 115
391 20250221 120100 45380240000 371500 372500 372500 371500 309
392 20250221 120000 45265367500 372000 372000 372500 371500 89
393 20250221 115900 45232240000 372500 373000 373000 371500 136
394 20250221 115800 45181566500 372000 370000 373000 370000 2137
395 20250221 115700 44385757000 370000 370000 370500 370000 175
396 20250221 115600 44320974500 370500 371500 372000 370000 643
397 20250221 115500 44082692000 372000 372500 372500 371500 199
398 20250221 115400 44008702500 372500 372000 372500 372000 113
399 20250221 115300 43966630000 372500 372500 372500 372000 182
400 20250221 115200 43898873500 372000 373000 373000 372000 128
401 20250221 115100 43851215500 372000 372000 372500 372000 295
402 20250221 115000 43741345500 372500 372000 372500 372000 78
403 20250221 114900 43712309500 372000 372000 372000 371000 265
404 20250221 114800 43613862500 372000 371500 372000 371500 179
405 20250221 114700 43547288000 372500 371500 372500 371500 100
406 20250221 114600 43510072000 372000 372500 373000 372000 263
407 20250221 114500 43412139000 372500 373000 373000 372500 138
408 20250221 114400 43360704500 372500 371500 373000 371000 309
409 20250221 114300 43245809500 371500 372500 373000 371500 349
410 20250221 114200 43115966000 372500 373000 373000 372500 105
411 20250221 114100 43076823500 372500 372500 373000 372000 216
412 20250221 114000 42996334500 372000 372000 372500 372000 182
413 20250221 113900 42928585000 372000 372500 373000 372000 314
414 20250221 113800 42811553000 372500 373000 373000 372500 151
415 20250221 113700 42755243000 372500 373500 374000 372000 608
416 20250221 113600 42528443000 373500 374500 375000 373500 370
417 20250221 113500 42389864000 374000 374000 375000 374000 314
418 20250221 113400 42272296000 374000 375000 375500 373500 462
419 20250221 113300 42099214000 375000 375000 375000 374000 181
420 20250221 113200 42031386500 374500 374500 375000 374000 206
421 20250221 113100 41954233000 374500 373500 375500 373000 397
422 20250221 113000 41805618000 373000 375000 375000 373000 541
423 20250221 112900 41603400000 374500 374500 374500 374000 310
424 20250221 112800 41487331500 374500 374500 375000 373000 718
425 20250221 112700 41218617500 374500 376500 376500 374500 691
426 20250221 112600 40959242000 376500 375500 376500 375000 1265
427 20250221 112500 40484044000 375000 375500 375500 375000 357
428 20250221 112400 40350018500 375000 373500 375500 373500 695
429 20250221 112300 40089753000 373500 375500 375500 373000 504
430 20250221 112200 39900988000 375500 375000 375500 374500 586
431 20250221 112100 39681187500 375000 374500 375000 374500 286
432 20250221 112000 39573964500 375000 374500 375000 374500 1180
433 20250221 111900 39131545500 374500 374500 375000 374000 511
434 20250221 111800 38940129500 374500 373500 374500 373000 381
435 20250221 111700 38797684500 373000 372000 374000 371500 1414
436 20250221 111600 38270472500 371500 370000 372000 370000 545
437 20250221 111500 38068343000 369500 370000 370000 369500 179
438 20250221 111400 38002148500 370000 370000 370000 369500 119
439 20250221 111300 37958129500 370000 369500 370000 369000 273
440 20250221 111200 37857252000 369500 369500 370000 368500 405
441 20250221 111100 37707661000 369500 370000 370000 368500 750
442 20250221 111000 37430696000 369500 368000 369500 367500 527
443 20250221 110900 37236508500 367500 367500 368500 367500 725
444 20250221 110800 36969783500 367500 370000 370500 367500 793
445 20250221 110700 36677014000 370000 371000 371000 370000 281
446 20250221 110600 36572870000 371000 371000 372000 370500 966
447 20250221 110500 36214222500 371000 371000 372000 370500 1081
448 20250221 110400 35812951000 371500 372000 372000 371000 441
449 20250221 110300 35649014000 372000 372500 372500 371000 821
450 20250221 110200 35343823000 372500 373500 374000 371500 779
451 20250221 110100 35053719500 374000 371500 374000 371500 1534
452 20250221 110000 34481457000 371500 371500 372000 369000 1560
453 20250221 105900 33903503500 370500 372000 373000 370500 608
454 20250221 105800 33677330000 372500 372500 373000 371500 626
455 20250221 105700 33444373000 372500 372500 374000 372000 691
456 20250221 105600 33186611000 372500 373000 373000 372000 936
457 20250221 105500 32837748000 373000 373500 374000 371500 2522
458 20250221 105400 31896214500 373000 371000 373500 370500 1206
459 20250221 105300 31447342000 370500 370000 370500 369500 549
460 20250221 105200 31244111000 370500 369500 371000 369500 923
461 20250221 105100 30902398000 369500 369000 370000 369000 1904
462 20250221 105000 30198169500 369000 368500 369000 368000 939
463 20250221 104900 29851972000 368500 368000 368500 366500 1597
464 20250221 104800 29264048500 368000 366500 368000 366000 901
465 20250221 104700 28933098000 366500 366500 367000 366000 603
466 20250221 104600 28712041500 366500 364500 366500 364000 2353
467 20250221 104500 27852803500 363000 362000 364500 362000 2078
468 20250221 104400 27096773500 363000 362500 363000 362000 436
469 20250221 104300 26938735500 362500 361500 362500 361500 161
470 20250221 104200 26880441000 361500 362000 362500 361000 381
471 20250221 104100 26742552500 361000 362000 362000 361000 217
472 20250221 104000 26664059000 362000 361000 362000 361000 346
473 20250221 103900 26538891500 361500 361000 361500 360500 115
474 20250221 103800 26497380500 360500 360500 361500 360500 193
475 20250221 103700 26427724500 360500 360000 362000 360000 122
476 20250221 103600 26383668000 360500 361000 361000 360500 119
477 20250221 103500 26340743500 361000 360000 361000 360000 75
478 20250221 103400 26313699500 359500 360500 361000 359500 143
479 20250221 103300 26262190500 361000 360500 361000 360500 76
480 20250221 103200 26234758500 360500 361000 361500 360000 264
481 20250221 103100 26139484000 361000 360000 361500 360000 438
482 20250221 103000 25981576500 359500 361000 363000 359500 1257
483 20250221 102900 25527704500 360500 360500 361000 359500 215
484 20250221 102800 25450260000 361000 363500 363500 359500 1184
485 20250221 102700 25022567000 363500 362500 363500 361500 157
486 20250221 102600 24965612000 362500 363500 364000 362500 407
487 20250221 102500 24817799000 363000 363500 364000 361000 464
488 20250221 102400 24649363000 363500 363000 364000 359500 1645
489 20250221 102300 24052271500 363000 358500 363000 357000 1013
490 20250221 102200 23686558000 359500 360000 360000 357500 323
491 20250221 102100 23570635500 359500 360000 361000 359500 275
492 20250221 102000 23471570000 359500 360500 360500 359000 78
493 20250221 101900 23443481000 359000 359500 360500 359000 181
494 20250221 101800 23378327000 360000 357000 360000 356500 616
495 20250221 101700 23158138500 357000 357500 359500 356000 693
496 20250221 101600 22910070500 358000 356000 358000 356000 431
497 20250221 101500 22756350500 356000 357000 357000 353000 2285
498 20250221 101400 21943474000 357500 361000 362000 357000 1892
499 20250221 101300 21262920000 360500 363500 363500 360500 930
500 20250221 101200 20927028000 364000 364500 364500 363500 356
501 20250221 101100 20797390000 364500 363500 364500 362000 674
502 20250221 101000 20552300000 363000 363500 364000 362500 603
503 20250221 100900 20333186500 363500 363000 364000 362500 945
504 20250221 100800 19989585000 363000 361500 364000 361000 1479
505 20250221 100700 19453584000 361000 364000 364000 356000 1914
506 20250221 100600 18762115000 364000 361000 365000 360500 3444
507 20250221 100500 17514558000 361500 357000 361500 357000 2652
508 20250221 100400 16560769000 357500 356000 358000 355500 949
509 20250221 100300 16222093500 356000 356500 357000 355500 350
510 20250221 100200 16097394500 356000 356500 357500 356000 543
511 20250221 100100 15903760500 357000 356000 357500 356000 882
512 20250221 100000 15589126500 356000 354000 356500 354000 1291
513 20250221 095900 15129902500 353500 353500 355500 353000 2158
514 20250221 095800 14364790000 353500 352500 354000 352000 922
515 20250221 095700 14039345500 352500 352500 352500 351500 655
516 20250221 095600 13808778500 351000 352500 353000 351000 451
517 20250221 095500 13649875500 352000 351000 352500 350500 1114
518 20250221 095400 13257720500 351000 351500 351500 350500 96
519 20250221 095300 13224005000 351000 351000 351500 350500 199
520 20250221 095200 13154095000 351500 351000 352000 351000 143
521 20250221 095100 13103839500 351000 349500 352000 349500 861
522 20250221 095000 12801338500 349500 350500 350500 348000 398
523 20250221 094900 12662449000 350000 348000 350000 348000 1163
524 20250221 094800 12256806000 347500 347500 348000 347000 659
525 20250221 094700 12027647000 347500 347500 348000 347000 330
526 20250221 094600 11912965000 347500 347500 347500 347000 75
527 20250221 094500 11886906500 347500 347000 348000 346500 415
528 20250221 094400 11742884000 346500 346500 347000 346000 279
529 20250221 094300 11646236000 346500 346500 347500 346000 133
530 20250221 094200 11600115500 346500 347000 347500 346500 321
531 20250221 094100 11488804000 347000 346500 347500 346500 276
532 20250221 094000 11392974500 347000 348500 348500 346500 493
533 20250221 093900 11221804500 348500 349000 349500 347500 105
534 20250221 093800 11185186000 348500 347500 349500 347000 251
535 20250221 093700 11097758500 347500 349000 349000 347500 352
536 20250221 093600 10975179500 348500 348000 349500 348000 240
537 20250221 093500 10891553500 348000 348500 348500 347500 160
538 20250221 093400 10835891500 348000 350000 350500 347500 702
539 20250221 093300 10591126500 349500 350000 350000 349500 113
540 20250221 093200 10551614500 350000 348000 350000 348000 242
541 20250221 093100 10467236500 348000 349500 349500 348000 613
542 20250221 093000 10253491500 349500 350000 350000 349000 376
543 20250221 092900 10122008000 349500 350500 350500 349500 155
544 20250221 092800 10067763000 350500 350000 350500 350000 120
545 20250221 092700 10025734500 350000 349500 350500 349500 93
546 20250221 092600 9993183500 349000 350000 350500 349000 485
547 20250221 092500 9823660500 350000 351000 351500 349500 772
548 20250221 092400 9553100000 351500 350500 351500 350500 102
549 20250221 092300 9517266000 351000 349500 351000 349500 395
550 20250221 092200 9378783500 349500 349000 350500 348500 453
551 20250221 092100 9220517500 349000 349500 350000 348500 323
552 20250221 092000 9107723000 349000 352000 352000 349000 669
553 20250221 091900 8873370000 352000 352000 352000 351500 82
554 20250221 091800 8844511000 351500 350500 352000 350000 547
555 20250221 091700 8652440500 350000 350000 350500 349000 190
556 20250221 091600 8585975000 350500 353500 353500 350500 779
557 20250221 091500 8312201000 353000 351000 353000 350500 623
558 20250221 091400 8092772000 351500 350500 352000 350500 412
559 20250221 091300 7947928000 351000 349500 351000 349000 482
560 20250221 091200 7779203000 349000 349500 350000 348500 297
561 20250221 091100 7675488500 349500 348000 349500 345500 1221
562 20250221 091000 7251421000 348500 350000 350500 348500 799
563 20250221 090900 6972542000 349000 349500 350500 348500 856
564 20250221 090800 6673743000 351000 350500 351500 348500 2752
565 20250221 090700 5710254000 350000 355500 357000 350000 1735
566 20250221 090600 5096868000 355000 356000 356500 353000 2036
567 20250221 090500 4374892500 356000 353000 356000 353000 2037
568 20250221 090400 3652501500 353000 354000 355000 352500 2158
569 20250221 090300 2889223000 353500 349000 353500 349000 1161
570 20250221 090200 2481043000 347500 352000 352000 347500 1580
571 20250221 090100 1926461500 352500 347500 355000 347500 2409
572 20250221 090000 1077358000 350500 348500 351500 347000 3063

1
000150/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250219,3158,16523835,1127406000,5899009095000,0.02
20250218,3158,16523835,1135301000,5940318682500,0.02
20250217,23062,16523835,7402902000,5304151035000,0.14
20250214,24663,16523835,8249773500,5527222807500,0.15
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250219 3158 16523835 1127406000 5899009095000 0.02
3 20250218 3158 16523835 1135301000 5940318682500 0.02
4 20250217 23062 16523835 7402902000 5304151035000 0.14
5 20250214 24663 16523835 8249773500 5527222807500 0.15