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
000250/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,572 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,183000,37247219600,179900,179900,179900,179900,2635
20250221,182900,37247219600,179900,179900,179900,179900,0
20250221,182800,37247219600,179900,179900,179900,179900,0
20250221,182700,37247219600,179900,179900,179900,179900,0
20250221,182600,37247219600,179900,179900,179900,179900,0
20250221,182500,37247219600,179900,179900,179900,179900,0
20250221,182400,37247219600,179900,179900,179900,179900,0
20250221,182300,37247219600,179900,179900,179900,179900,0
20250221,182200,37247219600,179900,179900,179900,179900,0
20250221,182100,37247219600,179900,179900,179900,179900,0
20250221,182000,37247219600,179900,179900,179900,179900,0
20250221,181900,37247219600,179900,179900,179900,179900,0
20250221,181800,37247219600,179900,179900,179900,179900,0
20250221,181700,37247219600,179900,179900,179900,179900,0
20250221,181600,37247219600,179900,179900,179900,179900,0
20250221,181500,37247219600,179900,179900,179900,179900,0
20250221,181400,37247219600,179900,179900,179900,179900,0
20250221,181300,37247219600,179900,179900,179900,179900,0
20250221,181200,37247219600,179900,179900,179900,179900,0
20250221,181100,37247219600,179900,179900,179900,179900,0
20250221,181000,37247219600,179900,179900,179900,179900,0
20250221,180900,37247219600,179900,179900,179900,179900,0
20250221,180800,37247219600,179900,179900,179900,179900,0
20250221,180700,37247219600,179900,179900,179900,179900,0
20250221,180600,37247219600,179900,179900,179900,179900,0
20250221,180500,37247219600,179900,179900,179900,179900,0
20250221,180400,37247219600,179900,179900,179900,179900,0
20250221,180300,37247219600,179900,179900,179900,179900,0
20250221,180200,37247219600,179900,179900,179900,179900,0
20250221,180100,37247219600,179900,179900,179900,179900,0
20250221,180000,37247219600,179900,179900,179900,179900,2635
20250221,175900,37247219600,179900,179900,179900,179900,0
20250221,175800,37247219600,179900,179900,179900,179900,0
20250221,175700,37247219600,179900,179900,179900,179900,0
20250221,175600,37247219600,179900,179900,179900,179900,0
20250221,175500,37247219600,179900,179900,179900,179900,0
20250221,175400,37247219600,179900,179900,179900,179900,0
20250221,175300,37247219600,179900,179900,179900,179900,0
20250221,175200,37247219600,179900,179900,179900,179900,0
20250221,175100,37247219600,179900,179900,179900,179900,0
20250221,175000,37247219600,179900,179900,179900,179900,0
20250221,174900,37247219600,179900,179900,179900,179900,0
20250221,174800,37247219600,179900,179900,179900,179900,0
20250221,174700,37247219600,179900,179900,179900,179900,0
20250221,174600,37247219600,179900,179900,179900,179900,0
20250221,174500,37247219600,179900,179900,179900,179900,0
20250221,174400,37247219600,179900,179900,179900,179900,0
20250221,174300,37247219600,179900,179900,179900,179900,0
20250221,174200,37247219600,179900,179900,179900,179900,0
20250221,174100,37247219600,179900,179900,179900,179900,0
20250221,174000,37247219600,179900,179900,179900,179900,0
20250221,173900,37247219600,179900,179900,179900,179900,0
20250221,173800,37247219600,179900,179900,179900,179900,0
20250221,173700,37247219600,179900,179900,179900,179900,0
20250221,173600,37247219600,179900,179900,179900,179900,0
20250221,173500,37247219600,179900,179900,179900,179900,0
20250221,173400,37247219600,179900,179900,179900,179900,0
20250221,173300,37247219600,179900,179900,179900,179900,0
20250221,173200,37247219600,179900,179900,179900,179900,0
20250221,173100,37247219600,179900,179900,179900,179900,0
20250221,173000,37247219600,179900,179900,179900,179900,2635
20250221,172900,37247219600,179900,179900,179900,179900,0
20250221,172800,37247219600,179900,179900,179900,179900,0
20250221,172700,37247219600,179900,179900,179900,179900,0
20250221,172600,37247219600,179900,179900,179900,179900,0
20250221,172500,37247219600,179900,179900,179900,179900,0
20250221,172400,37247219600,179900,179900,179900,179900,0
20250221,172300,37247219600,179900,179900,179900,179900,0
20250221,172200,37247219600,179900,179900,179900,179900,0
20250221,172100,37247219600,179900,179900,179900,179900,0
20250221,172000,37247219600,179900,179900,179900,179900,0
20250221,171900,37247219600,179900,179900,179900,179900,0
20250221,171800,37247219600,179900,179900,179900,179900,0
20250221,171700,37247219600,179900,179900,179900,179900,0
20250221,171600,37247219600,179900,179900,179900,179900,0
20250221,171500,37247219600,179900,179900,179900,179900,0
20250221,171400,37247219600,179900,179900,179900,179900,0
20250221,171300,37247219600,179900,179900,179900,179900,0
20250221,171200,37247219600,179900,179900,179900,179900,0
20250221,171100,37247219600,179900,179900,179900,179900,0
20250221,171000,37247219600,179900,179900,179900,179900,0
20250221,170900,37247219600,179900,179900,179900,179900,0
20250221,170800,37247219600,179900,179900,179900,179900,0
20250221,170700,37247219600,179900,179900,179900,179900,0
20250221,170600,37247219600,179900,179900,179900,179900,0
20250221,170500,37247219600,179900,179900,179900,179900,0
20250221,170400,37247219600,179900,179900,179900,179900,0
20250221,170300,37247219600,179900,179900,179900,179900,0
20250221,170200,37247219600,179900,179900,179900,179900,0
20250221,170100,37247219600,179900,179900,179900,179900,0
20250221,170000,37247219600,179900,179900,179900,179900,2635
20250221,165900,37247219600,179900,179900,179900,179900,0
20250221,165800,37247219600,179900,179900,179900,179900,0
20250221,165700,37247219600,179900,179900,179900,179900,0
20250221,165600,37247219600,179900,179900,179900,179900,0
20250221,165500,37247219600,179900,179900,179900,179900,0
20250221,165400,37247219600,179900,179900,179900,179900,0
20250221,165300,37247219600,179900,179900,179900,179900,0
20250221,165200,37247219600,179900,179900,179900,179900,0
20250221,165100,37247219600,179900,179900,179900,179900,0
20250221,165000,37247219600,179900,179900,179900,179900,0
20250221,164900,37247219600,179900,179900,179900,179900,0
20250221,164800,37247219600,179900,179900,179900,179900,0
20250221,164700,37247219600,179900,179900,179900,179900,0
20250221,164600,37247219600,179900,179900,179900,179900,0
20250221,164500,37247219600,179900,179900,179900,179900,0
20250221,164400,37247219600,179900,179900,179900,179900,0
20250221,164300,37247219600,179900,179900,179900,179900,0
20250221,164200,37247219600,179900,179900,179900,179900,0
20250221,164100,37247219600,179900,179900,179900,179900,0
20250221,164000,37247219600,179900,179900,179900,179900,0
20250221,163900,37247219600,179900,179900,179900,179900,0
20250221,163800,37247219600,179900,179900,179900,179900,0
20250221,163700,37247219600,179900,179900,179900,179900,0
20250221,163600,37247219600,179900,179900,179900,179900,0
20250221,163500,37247219600,179900,179900,179900,179900,0
20250221,163400,37247219600,179900,179900,179900,179900,0
20250221,163300,37247219600,179900,179900,179900,179900,0
20250221,163200,37247219600,179900,179900,179900,179900,0
20250221,163100,37247219600,179900,179900,179900,179900,0
20250221,163000,37247219600,179900,179900,179900,179900,2635
20250221,162900,37247219600,179900,179900,179900,179900,0
20250221,162800,37247219600,179900,179900,179900,179900,0
20250221,162700,37247219600,179900,179900,179900,179900,0
20250221,162600,37247219600,179900,179900,179900,179900,0
20250221,162500,37247219600,179900,179900,179900,179900,0
20250221,162400,37247219600,179900,179900,179900,179900,0
20250221,162300,37247219600,179900,179900,179900,179900,0
20250221,162200,37247219600,179900,179900,179900,179900,0
20250221,162100,37247219600,179900,179900,179900,179900,0
20250221,162000,37247219600,179900,179900,179900,179900,0
20250221,161900,37247219600,179900,179900,179900,179900,0
20250221,161800,37247219600,179900,179900,179900,179900,0
20250221,161700,37247219600,179900,179900,179900,179900,0
20250221,161600,37247219600,179900,179900,179900,179900,0
20250221,161500,37247219600,179900,179900,179900,179900,0
20250221,161400,37247219600,179900,179900,179900,179900,0
20250221,161300,37247219600,179900,179900,179900,179900,0
20250221,161200,37247219600,179900,179900,179900,179900,0
20250221,161100,37247219600,179900,179900,179900,179900,0
20250221,161000,37247219600,179900,179900,179900,179900,0
20250221,160900,37247219600,179900,179900,179900,179900,0
20250221,160800,37247219600,179900,179900,179900,179900,0
20250221,160700,37247219600,179900,179900,179900,179900,0
20250221,160600,37247219600,179900,179900,179900,179900,0
20250221,160500,37247219600,179900,179900,179900,179900,0
20250221,160400,37247219600,179900,179900,179900,179900,0
20250221,160300,37247219600,179900,179900,179900,179900,0
20250221,160200,37247219600,179900,179900,179900,179900,0
20250221,160100,37247219600,179900,179900,179900,179900,0
20250221,160000,37247219600,179900,179900,179900,179900,2635
20250221,155900,37247219600,179900,179900,179900,179900,0
20250221,155800,37247219600,179900,179900,179900,179900,0
20250221,155700,37247219600,179900,179900,179900,179900,0
20250221,155600,37247219600,179900,179900,179900,179900,0
20250221,155500,37247219600,179900,179900,179900,179900,0
20250221,155400,37247219600,179900,179900,179900,179900,0
20250221,155300,37247219600,179900,179900,179900,179900,0
20250221,155200,37247219600,179900,179900,179900,179900,0
20250221,155100,37247219600,179900,179900,179900,179900,0
20250221,155000,37247219600,179900,179900,179900,179900,0
20250221,154900,37247219600,179900,179900,179900,179900,0
20250221,154800,37247219600,179900,179900,179900,179900,0
20250221,154700,37247219600,179900,179900,179900,179900,0
20250221,154600,37247219600,179900,179900,179900,179900,0
20250221,154500,37247219600,179900,179900,179900,179900,0
20250221,154400,37247219600,179900,179900,179900,179900,0
20250221,154300,37247219600,179900,179900,179900,179900,0
20250221,154200,37247219600,179900,179900,179900,179900,0
20250221,154100,37247219600,179900,179900,179900,179900,0
20250221,154000,37247219600,179900,179900,179900,179900,0
20250221,153900,37247219600,179900,179900,179900,179900,0
20250221,153800,37247219600,179900,179900,179900,179900,0
20250221,153700,37247219600,179900,179900,179900,179900,0
20250221,153600,37247219600,179900,179900,179900,179900,0
20250221,153500,37247219600,179900,179900,179900,179900,0
20250221,153400,37247219600,179900,179900,179900,179900,0
20250221,153300,37247219600,179900,179900,179900,179900,0
20250221,153200,37247219600,179900,179900,179900,179900,0
20250221,153100,37247219600,179900,179900,179900,179900,0
20250221,153000,37247219600,179900,179900,179900,179900,5270
20250221,152900,36773183100,179900,179900,179900,179900,0
20250221,152800,36773183100,179900,179900,179900,179900,0
20250221,152700,36773183100,179900,179900,179900,179900,0
20250221,152600,36773183100,179900,179900,179900,179900,0
20250221,152500,36773183100,179900,179900,179900,179900,0
20250221,152400,36773183100,179900,179900,179900,179900,0
20250221,152300,36773183100,179900,179900,179900,179900,0
20250221,152200,36773183100,179900,179900,179900,179900,0
20250221,152100,36773183100,179900,179900,179900,179900,0
20250221,152000,36773183100,179900,179900,179900,179900,0
20250221,151900,36773183100,179900,179700,179900,179700,616
20250221,151800,36662468100,179700,179800,179900,179700,979
20250221,151700,36486443100,179800,180000,180000,179800,537
20250221,151600,36389838200,180000,179900,180100,179900,1188
20250221,151500,36175992700,179900,179700,180000,179700,660
20250221,151400,36057297500,179700,179700,179800,179700,569
20250221,151300,35955046500,179800,179700,179900,179700,276
20250221,151200,35905424600,179700,179900,179900,179700,1460
20250221,151100,35642896400,179800,179800,179900,179800,336
20250221,151000,35582474900,179900,179900,180000,179800,223
20250221,150900,35542356800,180000,179900,180000,179900,441
20250221,150800,35463008000,179900,179900,180000,179900,212
20250221,150700,35424850500,179900,179900,180000,179900,285
20250221,150600,35373576500,179900,180000,180000,179900,231
20250221,150500,35332012800,180000,180100,180100,179900,279
20250221,150400,35281782300,180100,179900,180100,179900,389
20250221,150300,35211785300,179900,179900,180000,179900,573
20250221,150200,35108699600,179900,180000,180100,179900,528
20250221,150100,35013675700,180000,180000,180100,180000,303
20250221,150000,34959130300,180000,180100,180200,180000,294
20250221,145900,34906183600,180100,180100,180100,180100,139
20250221,145800,34881149700,180100,180100,180100,180100,514
20250221,145700,34788578300,180100,180100,180300,180100,491
20250221,145600,34700089000,180200,180000,180200,180000,362
20250221,145500,34634913500,180000,179900,180000,179900,56
20250221,145400,34624838700,179900,180000,180000,179900,117
20250221,145300,34603790100,179900,179900,180000,179900,70
20250221,145200,34591197000,179900,180000,180000,179900,238
20250221,145100,34548371200,179900,180000,180000,179900,89
20250221,145000,34532353600,180000,180000,180100,179900,226
20250221,144900,34491664100,180000,180000,180000,180000,7
20250221,144800,34490404100,180000,180100,180100,180000,386
20250221,144700,34420916400,180000,180100,180100,180000,55
20250221,144600,34411016300,180100,180000,180100,180000,69
20250221,144500,34398596200,180100,180000,180100,179900,32
20250221,144400,34392835900,179900,180000,180100,179900,148
20250221,144300,34366200100,180000,180000,180000,179900,179
20250221,144200,34333988500,180000,179900,180000,179900,34
20250221,144100,34327869700,179900,180000,180100,179900,111
20250221,144000,34307885900,180100,180100,180100,180000,199
20250221,143900,34272052200,180000,180300,180300,180000,269
20250221,143800,34223579300,180300,180200,180300,180000,305
20250221,143700,34168634200,180200,180300,180400,180100,130
20250221,143600,34145195100,180300,180200,180400,180200,685
20250221,143500,34021745300,180200,180300,180400,180200,341
20250221,143400,33960253200,180200,179800,180200,179700,789
20250221,143300,33818231800,179800,179700,179900,179700,29
20250221,143200,33813016400,179600,179800,179900,179600,671
20250221,143100,33692445600,179600,180000,180000,179600,835
20250221,143000,33542318900,179900,179900,180000,179900,39
20250221,142900,33535300100,179900,179900,180000,179900,324
20250221,142800,33477000600,180000,179900,180000,179800,259
20250221,142700,33430408600,180000,179800,180100,179600,699
20250221,142600,33304657300,179600,180000,180000,179600,1353
20250221,142500,33061431400,180000,179800,180000,179800,32
20250221,142400,33055675100,179800,179900,179900,179800,321
20250221,142300,32997937000,179900,179900,180000,179900,185
20250221,142200,32964654900,179900,180000,180000,179900,37
20250221,142100,32957996400,180000,180000,180100,179900,375
20250221,142000,32890498100,180100,180000,180100,180000,62
20250221,141900,32879333500,180000,180000,180000,180000,65
20250221,141800,32867633500,180000,180000,180100,180000,133
20250221,141700,32843685500,180000,180000,180100,180000,66
20250221,141600,32831805400,180100,180100,180100,180000,113
20250221,141500,32811459800,180100,180100,180100,180000,37
20250221,141400,32804796200,180100,180000,180200,180000,170
20250221,141300,32774179600,180000,180200,180200,180000,67
20250221,141200,32762114600,180200,180000,180200,180000,33
20250221,141100,32756169400,180000,180200,180200,180000,12
20250221,141000,32754007200,180000,179900,180100,179900,230
20250221,140900,32712613800,179900,179900,179900,179900,29
20250221,140800,32707396700,179900,180000,180000,179900,331
20250221,140700,32647837800,179900,180100,180200,179900,571
20250221,140600,32544987400,180100,180100,180300,180100,402
20250221,140500,32472554100,180100,180000,180100,180000,304
20250221,140400,32417813000,180000,179900,180000,179900,30
20250221,140300,32412413300,179900,180000,180000,179900,21
20250221,140200,32408634300,179900,180000,180000,179900,25
20250221,140100,32404135100,179900,180100,180100,179800,63
20250221,140000,32392799100,179700,179800,180100,179700,453
20250221,135900,32311315800,179800,179800,179900,179800,64
20250221,135800,32299808500,179800,180100,180100,179800,252
20250221,135700,32254472500,180000,180000,180100,179900,534
20250221,135600,32158343500,180100,180100,180100,180100,137
20250221,135500,32133669800,180100,180100,180200,180100,21
20250221,135400,32129887100,180200,180100,180200,180100,359
20250221,135300,32065200600,180100,180000,180100,180000,38
20250221,135200,32058358000,179900,180000,180000,179900,171
20250221,135100,32027589500,180000,179800,180000,179800,36
20250221,135000,32021113800,179800,179800,179800,179700,26
20250221,134900,32016439400,179800,179800,179800,179700,18
20250221,134800,32013204100,179800,179900,179900,179700,48
20250221,134700,32004572900,179800,179900,180100,179800,223
20250221,134600,31964468900,179900,179700,180200,179700,230
20250221,134500,31923071900,180300,179700,180300,179700,201
20250221,134400,31886916300,179600,179600,179700,179600,66
20250221,134300,31875062300,179500,179900,180000,179400,2214
20250221,134200,31477236100,179900,179900,179900,179900,125
20250221,134100,31454748600,179900,180000,180000,179900,61
20250221,134000,31443772000,180000,180100,180100,180000,241
20250221,133900,31400390800,180100,180100,180100,180000,51
20250221,133800,31391206800,180100,180000,180200,180000,368
20250221,133700,31324926400,180000,180000,180100,180000,170
20250221,133600,31294318400,180100,180000,180100,180000,16
20250221,133500,31291438300,180000,180100,180200,180000,214
20250221,133400,31252893500,180100,180100,180100,180000,10
20250221,133300,31251093300,180000,180300,180400,179900,252
20250221,133200,31205745500,180300,179800,180300,179700,237
20250221,133100,31163130900,179800,179800,180400,179800,52
20250221,133000,31153779800,179900,179800,180400,179800,374
20250221,132900,31086400200,179700,179600,179900,179600,222
20250221,132800,31046520600,179600,179600,179600,179500,699
20250221,132700,30921032200,179600,179700,179700,179600,140
20250221,132600,30895887000,179600,179700,179700,179600,436
20250221,132500,30817565700,179700,179600,179700,179600,981
20250221,132400,30641321000,179700,180000,180000,179600,1072
20250221,132300,30448613700,180000,179900,180200,179900,40
20250221,132200,30441407800,179900,179900,179900,179800,128
20250221,132100,30418387000,179800,180200,180200,179800,1535
20250221,132000,30142019300,180200,180200,180300,180200,27
20250221,131900,30137153000,180200,180200,180400,180200,234
20250221,131800,30094977000,180200,180300,180300,180200,67
20250221,131700,30082902800,180200,180200,180300,180200,53
20250221,131600,30073351100,180200,180200,180200,180200,10
20250221,131500,30071549100,180200,180200,180200,180100,151
20250221,131400,30044339400,180300,180200,180300,180200,63
20250221,131300,30032984800,180300,180300,180300,180200,71
20250221,131200,30020183800,180300,180200,180300,180200,357
20250221,131100,29955817500,180200,180200,180200,180200,3
20250221,131000,29955276900,180200,180200,180300,180200,39
20250221,130900,29948248100,180100,180100,180200,180100,33
20250221,130800,29942302600,180100,180100,180100,180100,8
20250221,130700,29940861800,180200,180100,180200,180100,119
20250221,130600,29919426800,180100,180000,180100,180000,110
20250221,130500,29899616200,180000,180000,180000,180000,27
20250221,130400,29894756200,180000,179900,180000,179900,90
20250221,130300,29878561900,180000,180000,180000,179900,67
20250221,130200,29866503900,180000,180000,180000,179900,44
20250221,130100,29858584800,179900,180000,180000,179900,18
20250221,130000,29855346400,180000,179900,180000,179900,37
20250221,125900,29848688200,180000,179900,180000,179900,87
20250221,125800,29833036600,179900,179700,180000,179700,74
20250221,125700,29819728200,179700,180000,180000,179700,440
20250221,125600,29740604200,179900,180000,180000,179900,98
20250221,125500,29722968500,180000,179900,180000,179900,142
20250221,125400,29697414000,180000,180000,180000,180000,40
20250221,125300,29690214000,180000,180000,180100,179900,40
20250221,125200,29683013700,180000,179800,180100,179800,60
20250221,125100,29672218800,179800,179800,179900,179800,30
20250221,125000,29666824700,179800,180000,180100,179800,592
20250221,124900,29560330300,180000,179900,180000,179900,44
20250221,124800,29552411400,179900,180000,180000,179900,94
20250221,124700,29535498000,179900,179900,180000,179800,86
20250221,124600,29520026700,179800,179900,179900,179800,167
20250221,124500,29490000000,179800,179800,179900,179700,196
20250221,124400,29454755200,179900,179700,179900,179700,247
20250221,124300,29410353600,179700,179900,179900,179700,550
20250221,124200,29311446800,180000,180100,180100,179900,589
20250221,124100,29205456800,180100,180100,180100,180000,84
20250221,124000,29190330000,180100,180100,180100,180000,159
20250221,123900,29161704700,180000,180100,180100,180000,267
20250221,123800,29113623800,180100,180100,180100,180000,77
20250221,123700,29099756600,180100,180100,180100,179900,290
20250221,123600,29047557400,180000,180000,180100,180000,528
20250221,123500,28952513500,180000,180100,180100,180000,109
20250221,123400,28932889700,180000,180200,180200,180000,2921
20250221,123300,28407004500,180200,180200,180200,180100,270
20250221,123200,28358351200,180200,180300,180400,180200,113
20250221,123100,28337976000,180400,180400,180400,180300,110
20250221,123000,28318140300,180400,180400,180600,180300,55
20250221,122900,28308214800,180400,180200,180400,180200,34
20250221,122800,28302087200,180200,180200,180400,180100,479
20250221,122700,28215751500,180200,180100,180200,180100,206
20250221,122600,28178649700,180100,180200,180500,180100,1266
20250221,122500,27950535000,180300,180500,180800,180300,819
20250221,122400,27802817900,180500,180800,180800,180400,1008
20250221,122300,27620799000,180700,181000,181000,180700,249
20250221,122200,27575771200,181000,181100,181200,180900,101
20250221,122100,27557491000,181300,180900,181300,180900,78
20250221,122000,27543367600,181200,181000,181200,180900,94
20250221,121900,27526340900,181300,180900,181300,180900,125
20250221,121800,27503693900,180900,180900,181300,180900,46
20250221,121700,27495368400,181000,180800,181400,180800,633
20250221,121600,27380680400,180800,180700,180800,180700,88
20250221,121500,27364771400,180800,180700,180800,180700,12
20250221,121400,27362602400,180700,180800,180800,180700,34
20250221,121300,27356455600,180700,180800,180800,180700,28
20250221,121200,27351394200,180800,180600,180800,180600,80
20250221,121100,27336941800,180600,180700,180700,180600,47
20250221,121000,27328451300,180800,180700,180800,180600,48
20250221,120900,27319777600,180600,180600,180700,180600,78
20250221,120800,27305687800,180600,180600,180700,180600,16
20250221,120700,27302797400,180600,180600,180600,180600,120
20250221,120600,27281125400,180600,180600,180600,180600,3
20250221,120500,27280583600,180500,180400,180900,180400,115
20250221,120400,27259816600,180400,180800,180800,180300,1475
20250221,120300,26993422700,180900,180900,180900,180900,120
20250221,120200,26971714700,180900,180900,180900,180900,58
20250221,120100,26961222500,180800,181100,181200,180800,1106
20250221,120000,26760960500,181000,181000,181100,181000,15
20250221,115900,26758244400,181000,181000,181000,181000,95
20250221,115800,26741049400,181000,181000,181100,181000,249
20250221,115700,26695980200,181100,181100,181300,181100,58
20250221,115600,26685472800,181000,181000,181000,181000,91
20250221,115500,26669001800,181000,181100,181100,181000,141
20250221,115400,26643474700,181100,181200,181200,181100,9
20250221,115300,26641844400,181100,181100,181200,181100,64
20250221,115200,26630251600,181100,181100,181200,181100,164
20250221,115100,26600551100,181100,181100,181200,181100,108
20250221,115000,26580984000,181100,181100,181100,181100,21
20250221,114900,26577180900,181100,181100,181100,181100,2
20250221,114800,26576818700,181100,181000,181100,181000,32
20250221,114700,26571023900,181000,181000,181000,180900,10
20250221,114600,26569214100,180900,181000,181000,180900,23
20250221,114500,26565053000,181000,181000,181000,180900,89
20250221,114400,26548949000,181000,181100,181100,181000,80
20250221,114300,26534466500,181100,180900,181100,180900,81
20250221,114200,26519804100,180900,180900,181100,180900,258
20250221,114100,26473105100,180900,180900,181000,180900,205
20250221,114000,26436020500,180900,180900,181000,180900,118
20250221,113900,26414671900,180900,180900,180900,180900,6
20250221,113800,26413586500,180900,181000,181000,180900,34
20250221,113700,26407433500,180900,181000,181000,180900,188
20250221,113600,26373421600,180900,181000,181100,180900,116
20250221,113500,26352435300,181100,181100,181100,181000,34
20250221,113400,26346278900,180900,181200,181200,180900,130
20250221,113300,26322744700,181100,180900,181200,180800,371
20250221,113200,26255649700,180800,181300,181400,180800,624
20250221,113100,26142713800,181400,181100,181500,181000,575
20250221,113000,26038493700,181100,181000,181100,181000,63
20250221,112900,26027086000,181100,181000,181100,181000,23
20250221,112800,26022921300,181000,181000,181000,180900,82
20250221,112700,26008083500,181000,180900,181000,180900,302
20250221,112600,25953425800,180900,180900,180900,180900,343
20250221,112500,25891377100,180900,181000,181100,180900,460
20250221,112400,25808159200,181000,181000,181100,181000,251
20250221,112300,25762727900,181000,181400,181400,181000,647
20250221,112200,25645527700,181400,181500,181500,181400,169
20250221,112100,25614860700,181600,181700,181700,181600,36
20250221,112000,25608321600,181800,181800,181800,181400,150
20250221,111900,25581077300,181800,181800,181800,181700,110
20250221,111800,25561083900,181800,181500,181800,181500,1434
20250221,111700,25300745700,181500,181300,181500,181200,515
20250221,111600,25207380000,181300,181200,181300,181200,231
20250221,111500,25165517500,181200,181300,181400,181100,231
20250221,111400,25123654600,181400,181400,181500,181200,931
20250221,111300,24954854900,181500,181700,181700,181300,1328
20250221,111200,24713780000,181700,181700,181700,181700,347
20250221,111100,24650730100,181700,182000,182000,181700,261
20250221,111000,24603271900,181900,182000,182100,181900,241
20250221,110900,24559409900,182000,182200,182200,182000,430
20250221,110800,24481122700,182200,182700,182700,182100,2178
20250221,110700,24083689400,182700,182900,182900,182300,1124
20250221,110600,23878383400,183000,183200,183300,182800,1675
20250221,110500,23571655300,183200,182900,183400,182800,2931
20250221,110400,23034707300,182800,183100,183200,182800,2129
20250221,110300,22644792400,183200,182700,183200,182700,4078
20250221,110200,21898782900,182700,182500,182700,182500,1074
20250221,110100,21702604000,182600,182000,182700,181900,3270
20250221,110000,21106066000,182100,182200,182200,182000,761
20250221,105900,20967507800,182100,182200,182400,182000,1090
20250221,105800,20768839900,182200,182200,182300,182000,1638
20250221,105700,20470348400,182100,181900,182200,181800,1674
20250221,105600,20165632700,181900,181900,182000,181800,625
20250221,105500,20051918900,181900,181900,181900,181800,637
20250221,105400,19936075000,181900,182000,182000,181800,198
20250221,105300,19900056800,182000,181300,182100,181300,2577
20250221,105200,19431682900,181300,181400,181400,181200,376
20250221,105100,19363497600,181400,181300,181500,181300,537
20250221,105000,19266104900,181300,181300,181400,181300,180
20250221,104900,19233468500,181200,181500,181600,181200,1350
20250221,104800,18988462900,181400,181500,181600,181400,690
20250221,104700,18863245500,181400,181300,181500,181300,359
20250221,104600,18798115600,181200,181300,181500,181200,789
20250221,104500,18655046800,181200,181200,181400,181200,355
20250221,104400,18590689600,181200,181100,181300,181000,850
20250221,104300,18436721100,181100,181500,181500,181100,868
20250221,104200,18279399500,181400,181400,181600,181200,1086
20250221,104100,18082331000,181500,180600,181500,180600,6140
20250221,104000,16971985100,180600,180500,180700,180400,1874
20250221,103900,16633558400,180400,180200,180500,180100,1421
20250221,103800,16377311900,180100,180000,180200,180000,141
20250221,103700,16351915900,180000,179900,180000,179900,201
20250221,103600,16315736500,179900,179500,179900,179400,380
20250221,103500,16247462800,179400,179100,179500,179100,129
20250221,103400,16224334100,179200,179100,179200,179100,84
20250221,103300,16209287700,179200,179400,179400,179100,506
20250221,103200,16118572700,179400,179500,179600,179400,266
20250221,103100,16070849400,179600,179600,179700,179500,206
20250221,103000,16033854500,179600,179600,179600,179500,178
20250221,102900,16001886100,179500,179600,179600,179400,851
20250221,102800,15849182600,179600,179600,179700,179500,245
20250221,102700,15805189900,179600,179700,179900,179600,495
20250221,102600,15716274600,179700,179800,179800,179600,113
20250221,102500,15695969200,179700,180000,180000,179700,160
20250221,102400,15667193900,180100,180100,180100,180100,290
20250221,102300,15614964900,180100,180300,180500,180100,175
20250221,102200,15583403300,180300,179900,180400,179900,643
20250221,102100,15467537200,179900,179900,180000,179900,45
20250221,102000,15459441600,179900,180100,180200,179900,80
20250221,101900,15445039100,180100,180100,180100,180100,11
20250221,101800,15443058000,180100,180200,180200,180100,150
20250221,101700,15416030000,180200,180200,180200,180200,185
20250221,101600,15382693000,180200,179700,180200,179700,518
20250221,101500,15289468400,179800,179700,179800,179700,63
20250221,101400,15278143200,179700,179900,179900,179700,91
20250221,101300,15261780700,179900,179800,180000,179800,168
20250221,101200,15231572800,179900,180000,180000,179900,473
20250221,101100,15146446100,180000,180300,180300,180000,604
20250221,101000,15037624900,180300,180500,180600,180300,258
20250221,100900,14991041800,180600,180300,180600,180200,1515
20250221,100800,14717645900,180300,180300,180400,180300,456
20250221,100700,14635427800,180200,180200,180300,180100,280
20250221,100600,14584988500,180200,180200,180300,180100,541
20250221,100500,14487499000,180200,180100,180200,180000,678
20250221,100400,14365398600,180100,179700,180200,179700,1433
20250221,100300,14107513700,179800,179800,179800,179700,154
20250221,100200,14079825300,179800,179900,179900,179600,504
20250221,100100,13989208500,179900,179800,180000,179800,272
20250221,100000,13940277300,179800,179700,179900,179600,651
20250221,095900,13823254300,179600,179400,179700,179400,440
20250221,095800,13744229000,179700,179400,179700,179300,285
20250221,095700,13693069100,179400,179300,179500,179300,672
20250221,095600,13572497900,179200,179300,179300,179200,79
20250221,095500,13558337600,179300,179000,179400,179000,541
20250221,095400,13461349800,179000,179100,179100,179000,123
20250221,095300,13439325700,179200,179200,179200,179100,311
20250221,095200,13383619400,179300,179100,179300,179100,364
20250221,095100,13318390900,179100,179100,179200,179000,238
20250221,095000,13275763800,179100,179100,179200,178800,203
20250221,094900,13239413000,179200,178800,179300,178600,1530
20250221,094800,12965583000,178900,178400,178900,178200,926
20250221,094700,12800376200,178400,178300,178500,178000,152
20250221,094600,12773273600,178400,177900,178400,177800,890
20250221,094500,12614872000,177900,178000,178000,177800,309
20250221,094400,12559899900,178000,178000,178000,177600,1180
20250221,094300,12350099200,177900,177600,178000,177500,347
20250221,094200,12288436100,177600,177600,177600,177500,899
20250221,094100,12128827700,177600,177400,177600,177400,709
20250221,094000,12003017800,177400,177800,177900,177300,4995
20250221,093900,11115891400,177900,178100,178100,177800,1676
20250221,093800,10817676700,178100,178800,178800,177900,9347
20250221,093700,9151060300,178600,178900,179000,178600,4200
20250221,093600,8400281900,178900,179000,179000,178900,387
20250221,093500,8331032000,179000,179000,179000,178900,396
20250221,093400,8260181500,179000,178900,179000,178800,1106
20250221,093300,8062316200,178900,179000,179000,178800,1495
20250221,093200,7794780200,179100,179100,179200,179000,733
20250221,093100,7663474200,179100,179300,179300,179100,607
20250221,093000,7554713600,179200,179100,179300,179000,193
20250221,092900,7520142700,179100,179400,179500,179000,1255
20250221,092800,7295188700,179400,179500,179600,179400,321
20250221,092700,7237586300,179500,179500,179800,179300,701
20250221,092600,7111684000,179300,179500,179600,179200,581
20250221,092500,7007487800,179500,179400,179500,179300,180
20250221,092400,6975187200,179400,179200,179500,179200,150
20250221,092300,6948281900,179100,179100,179500,179100,1104
20250221,092200,6750419800,179100,179400,179500,179100,850
20250221,092100,6598044800,179400,179400,179500,179200,265
20250221,092000,6550513000,179400,179100,179400,179100,138
20250221,091900,6525776300,179200,179100,179400,179000,466
20250221,091800,6442318600,179100,179500,179700,179100,1048
20250221,091700,6254379900,179500,179000,179500,179000,508
20250221,091600,6163349200,179000,178900,179300,178800,924
20250221,091500,5997951500,178800,179200,179200,178800,997
20250221,091400,5819519500,179100,178900,179300,178800,1395
20250221,091300,5569774400,179000,179000,179200,178400,1264
20250221,091200,5344016500,179200,179200,179700,178700,3831
20250221,091100,4658043000,179200,179600,179700,179100,3305
20250221,091000,4065384700,179600,179500,179800,179500,784
20250221,090900,3924592400,179500,179800,179800,179400,1054
20250221,090800,3735389300,179800,179700,180100,179600,1122
20250221,090700,3533757600,179700,179600,179900,179100,1771
20250221,090600,3215928100,179600,181100,181100,179600,2267
20250221,090500,2807623800,181000,180100,181400,180100,1308
20250221,090400,2570911000,180100,179900,180400,179700,1303
20250221,090300,2336471700,179900,180600,181100,179900,1834
20250221,090200,2005464600,180600,180500,181000,180200,2693
20250221,090100,1518537600,180500,180000,180600,179700,1143
20250221,090000,1312764200,180500,179700,180500,179500,6857
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 183000 37247219600 179900 179900 179900 179900 2635
3 20250221 182900 37247219600 179900 179900 179900 179900 0
4 20250221 182800 37247219600 179900 179900 179900 179900 0
5 20250221 182700 37247219600 179900 179900 179900 179900 0
6 20250221 182600 37247219600 179900 179900 179900 179900 0
7 20250221 182500 37247219600 179900 179900 179900 179900 0
8 20250221 182400 37247219600 179900 179900 179900 179900 0
9 20250221 182300 37247219600 179900 179900 179900 179900 0
10 20250221 182200 37247219600 179900 179900 179900 179900 0
11 20250221 182100 37247219600 179900 179900 179900 179900 0
12 20250221 182000 37247219600 179900 179900 179900 179900 0
13 20250221 181900 37247219600 179900 179900 179900 179900 0
14 20250221 181800 37247219600 179900 179900 179900 179900 0
15 20250221 181700 37247219600 179900 179900 179900 179900 0
16 20250221 181600 37247219600 179900 179900 179900 179900 0
17 20250221 181500 37247219600 179900 179900 179900 179900 0
18 20250221 181400 37247219600 179900 179900 179900 179900 0
19 20250221 181300 37247219600 179900 179900 179900 179900 0
20 20250221 181200 37247219600 179900 179900 179900 179900 0
21 20250221 181100 37247219600 179900 179900 179900 179900 0
22 20250221 181000 37247219600 179900 179900 179900 179900 0
23 20250221 180900 37247219600 179900 179900 179900 179900 0
24 20250221 180800 37247219600 179900 179900 179900 179900 0
25 20250221 180700 37247219600 179900 179900 179900 179900 0
26 20250221 180600 37247219600 179900 179900 179900 179900 0
27 20250221 180500 37247219600 179900 179900 179900 179900 0
28 20250221 180400 37247219600 179900 179900 179900 179900 0
29 20250221 180300 37247219600 179900 179900 179900 179900 0
30 20250221 180200 37247219600 179900 179900 179900 179900 0
31 20250221 180100 37247219600 179900 179900 179900 179900 0
32 20250221 180000 37247219600 179900 179900 179900 179900 2635
33 20250221 175900 37247219600 179900 179900 179900 179900 0
34 20250221 175800 37247219600 179900 179900 179900 179900 0
35 20250221 175700 37247219600 179900 179900 179900 179900 0
36 20250221 175600 37247219600 179900 179900 179900 179900 0
37 20250221 175500 37247219600 179900 179900 179900 179900 0
38 20250221 175400 37247219600 179900 179900 179900 179900 0
39 20250221 175300 37247219600 179900 179900 179900 179900 0
40 20250221 175200 37247219600 179900 179900 179900 179900 0
41 20250221 175100 37247219600 179900 179900 179900 179900 0
42 20250221 175000 37247219600 179900 179900 179900 179900 0
43 20250221 174900 37247219600 179900 179900 179900 179900 0
44 20250221 174800 37247219600 179900 179900 179900 179900 0
45 20250221 174700 37247219600 179900 179900 179900 179900 0
46 20250221 174600 37247219600 179900 179900 179900 179900 0
47 20250221 174500 37247219600 179900 179900 179900 179900 0
48 20250221 174400 37247219600 179900 179900 179900 179900 0
49 20250221 174300 37247219600 179900 179900 179900 179900 0
50 20250221 174200 37247219600 179900 179900 179900 179900 0
51 20250221 174100 37247219600 179900 179900 179900 179900 0
52 20250221 174000 37247219600 179900 179900 179900 179900 0
53 20250221 173900 37247219600 179900 179900 179900 179900 0
54 20250221 173800 37247219600 179900 179900 179900 179900 0
55 20250221 173700 37247219600 179900 179900 179900 179900 0
56 20250221 173600 37247219600 179900 179900 179900 179900 0
57 20250221 173500 37247219600 179900 179900 179900 179900 0
58 20250221 173400 37247219600 179900 179900 179900 179900 0
59 20250221 173300 37247219600 179900 179900 179900 179900 0
60 20250221 173200 37247219600 179900 179900 179900 179900 0
61 20250221 173100 37247219600 179900 179900 179900 179900 0
62 20250221 173000 37247219600 179900 179900 179900 179900 2635
63 20250221 172900 37247219600 179900 179900 179900 179900 0
64 20250221 172800 37247219600 179900 179900 179900 179900 0
65 20250221 172700 37247219600 179900 179900 179900 179900 0
66 20250221 172600 37247219600 179900 179900 179900 179900 0
67 20250221 172500 37247219600 179900 179900 179900 179900 0
68 20250221 172400 37247219600 179900 179900 179900 179900 0
69 20250221 172300 37247219600 179900 179900 179900 179900 0
70 20250221 172200 37247219600 179900 179900 179900 179900 0
71 20250221 172100 37247219600 179900 179900 179900 179900 0
72 20250221 172000 37247219600 179900 179900 179900 179900 0
73 20250221 171900 37247219600 179900 179900 179900 179900 0
74 20250221 171800 37247219600 179900 179900 179900 179900 0
75 20250221 171700 37247219600 179900 179900 179900 179900 0
76 20250221 171600 37247219600 179900 179900 179900 179900 0
77 20250221 171500 37247219600 179900 179900 179900 179900 0
78 20250221 171400 37247219600 179900 179900 179900 179900 0
79 20250221 171300 37247219600 179900 179900 179900 179900 0
80 20250221 171200 37247219600 179900 179900 179900 179900 0
81 20250221 171100 37247219600 179900 179900 179900 179900 0
82 20250221 171000 37247219600 179900 179900 179900 179900 0
83 20250221 170900 37247219600 179900 179900 179900 179900 0
84 20250221 170800 37247219600 179900 179900 179900 179900 0
85 20250221 170700 37247219600 179900 179900 179900 179900 0
86 20250221 170600 37247219600 179900 179900 179900 179900 0
87 20250221 170500 37247219600 179900 179900 179900 179900 0
88 20250221 170400 37247219600 179900 179900 179900 179900 0
89 20250221 170300 37247219600 179900 179900 179900 179900 0
90 20250221 170200 37247219600 179900 179900 179900 179900 0
91 20250221 170100 37247219600 179900 179900 179900 179900 0
92 20250221 170000 37247219600 179900 179900 179900 179900 2635
93 20250221 165900 37247219600 179900 179900 179900 179900 0
94 20250221 165800 37247219600 179900 179900 179900 179900 0
95 20250221 165700 37247219600 179900 179900 179900 179900 0
96 20250221 165600 37247219600 179900 179900 179900 179900 0
97 20250221 165500 37247219600 179900 179900 179900 179900 0
98 20250221 165400 37247219600 179900 179900 179900 179900 0
99 20250221 165300 37247219600 179900 179900 179900 179900 0
100 20250221 165200 37247219600 179900 179900 179900 179900 0
101 20250221 165100 37247219600 179900 179900 179900 179900 0
102 20250221 165000 37247219600 179900 179900 179900 179900 0
103 20250221 164900 37247219600 179900 179900 179900 179900 0
104 20250221 164800 37247219600 179900 179900 179900 179900 0
105 20250221 164700 37247219600 179900 179900 179900 179900 0
106 20250221 164600 37247219600 179900 179900 179900 179900 0
107 20250221 164500 37247219600 179900 179900 179900 179900 0
108 20250221 164400 37247219600 179900 179900 179900 179900 0
109 20250221 164300 37247219600 179900 179900 179900 179900 0
110 20250221 164200 37247219600 179900 179900 179900 179900 0
111 20250221 164100 37247219600 179900 179900 179900 179900 0
112 20250221 164000 37247219600 179900 179900 179900 179900 0
113 20250221 163900 37247219600 179900 179900 179900 179900 0
114 20250221 163800 37247219600 179900 179900 179900 179900 0
115 20250221 163700 37247219600 179900 179900 179900 179900 0
116 20250221 163600 37247219600 179900 179900 179900 179900 0
117 20250221 163500 37247219600 179900 179900 179900 179900 0
118 20250221 163400 37247219600 179900 179900 179900 179900 0
119 20250221 163300 37247219600 179900 179900 179900 179900 0
120 20250221 163200 37247219600 179900 179900 179900 179900 0
121 20250221 163100 37247219600 179900 179900 179900 179900 0
122 20250221 163000 37247219600 179900 179900 179900 179900 2635
123 20250221 162900 37247219600 179900 179900 179900 179900 0
124 20250221 162800 37247219600 179900 179900 179900 179900 0
125 20250221 162700 37247219600 179900 179900 179900 179900 0
126 20250221 162600 37247219600 179900 179900 179900 179900 0
127 20250221 162500 37247219600 179900 179900 179900 179900 0
128 20250221 162400 37247219600 179900 179900 179900 179900 0
129 20250221 162300 37247219600 179900 179900 179900 179900 0
130 20250221 162200 37247219600 179900 179900 179900 179900 0
131 20250221 162100 37247219600 179900 179900 179900 179900 0
132 20250221 162000 37247219600 179900 179900 179900 179900 0
133 20250221 161900 37247219600 179900 179900 179900 179900 0
134 20250221 161800 37247219600 179900 179900 179900 179900 0
135 20250221 161700 37247219600 179900 179900 179900 179900 0
136 20250221 161600 37247219600 179900 179900 179900 179900 0
137 20250221 161500 37247219600 179900 179900 179900 179900 0
138 20250221 161400 37247219600 179900 179900 179900 179900 0
139 20250221 161300 37247219600 179900 179900 179900 179900 0
140 20250221 161200 37247219600 179900 179900 179900 179900 0
141 20250221 161100 37247219600 179900 179900 179900 179900 0
142 20250221 161000 37247219600 179900 179900 179900 179900 0
143 20250221 160900 37247219600 179900 179900 179900 179900 0
144 20250221 160800 37247219600 179900 179900 179900 179900 0
145 20250221 160700 37247219600 179900 179900 179900 179900 0
146 20250221 160600 37247219600 179900 179900 179900 179900 0
147 20250221 160500 37247219600 179900 179900 179900 179900 0
148 20250221 160400 37247219600 179900 179900 179900 179900 0
149 20250221 160300 37247219600 179900 179900 179900 179900 0
150 20250221 160200 37247219600 179900 179900 179900 179900 0
151 20250221 160100 37247219600 179900 179900 179900 179900 0
152 20250221 160000 37247219600 179900 179900 179900 179900 2635
153 20250221 155900 37247219600 179900 179900 179900 179900 0
154 20250221 155800 37247219600 179900 179900 179900 179900 0
155 20250221 155700 37247219600 179900 179900 179900 179900 0
156 20250221 155600 37247219600 179900 179900 179900 179900 0
157 20250221 155500 37247219600 179900 179900 179900 179900 0
158 20250221 155400 37247219600 179900 179900 179900 179900 0
159 20250221 155300 37247219600 179900 179900 179900 179900 0
160 20250221 155200 37247219600 179900 179900 179900 179900 0
161 20250221 155100 37247219600 179900 179900 179900 179900 0
162 20250221 155000 37247219600 179900 179900 179900 179900 0
163 20250221 154900 37247219600 179900 179900 179900 179900 0
164 20250221 154800 37247219600 179900 179900 179900 179900 0
165 20250221 154700 37247219600 179900 179900 179900 179900 0
166 20250221 154600 37247219600 179900 179900 179900 179900 0
167 20250221 154500 37247219600 179900 179900 179900 179900 0
168 20250221 154400 37247219600 179900 179900 179900 179900 0
169 20250221 154300 37247219600 179900 179900 179900 179900 0
170 20250221 154200 37247219600 179900 179900 179900 179900 0
171 20250221 154100 37247219600 179900 179900 179900 179900 0
172 20250221 154000 37247219600 179900 179900 179900 179900 0
173 20250221 153900 37247219600 179900 179900 179900 179900 0
174 20250221 153800 37247219600 179900 179900 179900 179900 0
175 20250221 153700 37247219600 179900 179900 179900 179900 0
176 20250221 153600 37247219600 179900 179900 179900 179900 0
177 20250221 153500 37247219600 179900 179900 179900 179900 0
178 20250221 153400 37247219600 179900 179900 179900 179900 0
179 20250221 153300 37247219600 179900 179900 179900 179900 0
180 20250221 153200 37247219600 179900 179900 179900 179900 0
181 20250221 153100 37247219600 179900 179900 179900 179900 0
182 20250221 153000 37247219600 179900 179900 179900 179900 5270
183 20250221 152900 36773183100 179900 179900 179900 179900 0
184 20250221 152800 36773183100 179900 179900 179900 179900 0
185 20250221 152700 36773183100 179900 179900 179900 179900 0
186 20250221 152600 36773183100 179900 179900 179900 179900 0
187 20250221 152500 36773183100 179900 179900 179900 179900 0
188 20250221 152400 36773183100 179900 179900 179900 179900 0
189 20250221 152300 36773183100 179900 179900 179900 179900 0
190 20250221 152200 36773183100 179900 179900 179900 179900 0
191 20250221 152100 36773183100 179900 179900 179900 179900 0
192 20250221 152000 36773183100 179900 179900 179900 179900 0
193 20250221 151900 36773183100 179900 179700 179900 179700 616
194 20250221 151800 36662468100 179700 179800 179900 179700 979
195 20250221 151700 36486443100 179800 180000 180000 179800 537
196 20250221 151600 36389838200 180000 179900 180100 179900 1188
197 20250221 151500 36175992700 179900 179700 180000 179700 660
198 20250221 151400 36057297500 179700 179700 179800 179700 569
199 20250221 151300 35955046500 179800 179700 179900 179700 276
200 20250221 151200 35905424600 179700 179900 179900 179700 1460
201 20250221 151100 35642896400 179800 179800 179900 179800 336
202 20250221 151000 35582474900 179900 179900 180000 179800 223
203 20250221 150900 35542356800 180000 179900 180000 179900 441
204 20250221 150800 35463008000 179900 179900 180000 179900 212
205 20250221 150700 35424850500 179900 179900 180000 179900 285
206 20250221 150600 35373576500 179900 180000 180000 179900 231
207 20250221 150500 35332012800 180000 180100 180100 179900 279
208 20250221 150400 35281782300 180100 179900 180100 179900 389
209 20250221 150300 35211785300 179900 179900 180000 179900 573
210 20250221 150200 35108699600 179900 180000 180100 179900 528
211 20250221 150100 35013675700 180000 180000 180100 180000 303
212 20250221 150000 34959130300 180000 180100 180200 180000 294
213 20250221 145900 34906183600 180100 180100 180100 180100 139
214 20250221 145800 34881149700 180100 180100 180100 180100 514
215 20250221 145700 34788578300 180100 180100 180300 180100 491
216 20250221 145600 34700089000 180200 180000 180200 180000 362
217 20250221 145500 34634913500 180000 179900 180000 179900 56
218 20250221 145400 34624838700 179900 180000 180000 179900 117
219 20250221 145300 34603790100 179900 179900 180000 179900 70
220 20250221 145200 34591197000 179900 180000 180000 179900 238
221 20250221 145100 34548371200 179900 180000 180000 179900 89
222 20250221 145000 34532353600 180000 180000 180100 179900 226
223 20250221 144900 34491664100 180000 180000 180000 180000 7
224 20250221 144800 34490404100 180000 180100 180100 180000 386
225 20250221 144700 34420916400 180000 180100 180100 180000 55
226 20250221 144600 34411016300 180100 180000 180100 180000 69
227 20250221 144500 34398596200 180100 180000 180100 179900 32
228 20250221 144400 34392835900 179900 180000 180100 179900 148
229 20250221 144300 34366200100 180000 180000 180000 179900 179
230 20250221 144200 34333988500 180000 179900 180000 179900 34
231 20250221 144100 34327869700 179900 180000 180100 179900 111
232 20250221 144000 34307885900 180100 180100 180100 180000 199
233 20250221 143900 34272052200 180000 180300 180300 180000 269
234 20250221 143800 34223579300 180300 180200 180300 180000 305
235 20250221 143700 34168634200 180200 180300 180400 180100 130
236 20250221 143600 34145195100 180300 180200 180400 180200 685
237 20250221 143500 34021745300 180200 180300 180400 180200 341
238 20250221 143400 33960253200 180200 179800 180200 179700 789
239 20250221 143300 33818231800 179800 179700 179900 179700 29
240 20250221 143200 33813016400 179600 179800 179900 179600 671
241 20250221 143100 33692445600 179600 180000 180000 179600 835
242 20250221 143000 33542318900 179900 179900 180000 179900 39
243 20250221 142900 33535300100 179900 179900 180000 179900 324
244 20250221 142800 33477000600 180000 179900 180000 179800 259
245 20250221 142700 33430408600 180000 179800 180100 179600 699
246 20250221 142600 33304657300 179600 180000 180000 179600 1353
247 20250221 142500 33061431400 180000 179800 180000 179800 32
248 20250221 142400 33055675100 179800 179900 179900 179800 321
249 20250221 142300 32997937000 179900 179900 180000 179900 185
250 20250221 142200 32964654900 179900 180000 180000 179900 37
251 20250221 142100 32957996400 180000 180000 180100 179900 375
252 20250221 142000 32890498100 180100 180000 180100 180000 62
253 20250221 141900 32879333500 180000 180000 180000 180000 65
254 20250221 141800 32867633500 180000 180000 180100 180000 133
255 20250221 141700 32843685500 180000 180000 180100 180000 66
256 20250221 141600 32831805400 180100 180100 180100 180000 113
257 20250221 141500 32811459800 180100 180100 180100 180000 37
258 20250221 141400 32804796200 180100 180000 180200 180000 170
259 20250221 141300 32774179600 180000 180200 180200 180000 67
260 20250221 141200 32762114600 180200 180000 180200 180000 33
261 20250221 141100 32756169400 180000 180200 180200 180000 12
262 20250221 141000 32754007200 180000 179900 180100 179900 230
263 20250221 140900 32712613800 179900 179900 179900 179900 29
264 20250221 140800 32707396700 179900 180000 180000 179900 331
265 20250221 140700 32647837800 179900 180100 180200 179900 571
266 20250221 140600 32544987400 180100 180100 180300 180100 402
267 20250221 140500 32472554100 180100 180000 180100 180000 304
268 20250221 140400 32417813000 180000 179900 180000 179900 30
269 20250221 140300 32412413300 179900 180000 180000 179900 21
270 20250221 140200 32408634300 179900 180000 180000 179900 25
271 20250221 140100 32404135100 179900 180100 180100 179800 63
272 20250221 140000 32392799100 179700 179800 180100 179700 453
273 20250221 135900 32311315800 179800 179800 179900 179800 64
274 20250221 135800 32299808500 179800 180100 180100 179800 252
275 20250221 135700 32254472500 180000 180000 180100 179900 534
276 20250221 135600 32158343500 180100 180100 180100 180100 137
277 20250221 135500 32133669800 180100 180100 180200 180100 21
278 20250221 135400 32129887100 180200 180100 180200 180100 359
279 20250221 135300 32065200600 180100 180000 180100 180000 38
280 20250221 135200 32058358000 179900 180000 180000 179900 171
281 20250221 135100 32027589500 180000 179800 180000 179800 36
282 20250221 135000 32021113800 179800 179800 179800 179700 26
283 20250221 134900 32016439400 179800 179800 179800 179700 18
284 20250221 134800 32013204100 179800 179900 179900 179700 48
285 20250221 134700 32004572900 179800 179900 180100 179800 223
286 20250221 134600 31964468900 179900 179700 180200 179700 230
287 20250221 134500 31923071900 180300 179700 180300 179700 201
288 20250221 134400 31886916300 179600 179600 179700 179600 66
289 20250221 134300 31875062300 179500 179900 180000 179400 2214
290 20250221 134200 31477236100 179900 179900 179900 179900 125
291 20250221 134100 31454748600 179900 180000 180000 179900 61
292 20250221 134000 31443772000 180000 180100 180100 180000 241
293 20250221 133900 31400390800 180100 180100 180100 180000 51
294 20250221 133800 31391206800 180100 180000 180200 180000 368
295 20250221 133700 31324926400 180000 180000 180100 180000 170
296 20250221 133600 31294318400 180100 180000 180100 180000 16
297 20250221 133500 31291438300 180000 180100 180200 180000 214
298 20250221 133400 31252893500 180100 180100 180100 180000 10
299 20250221 133300 31251093300 180000 180300 180400 179900 252
300 20250221 133200 31205745500 180300 179800 180300 179700 237
301 20250221 133100 31163130900 179800 179800 180400 179800 52
302 20250221 133000 31153779800 179900 179800 180400 179800 374
303 20250221 132900 31086400200 179700 179600 179900 179600 222
304 20250221 132800 31046520600 179600 179600 179600 179500 699
305 20250221 132700 30921032200 179600 179700 179700 179600 140
306 20250221 132600 30895887000 179600 179700 179700 179600 436
307 20250221 132500 30817565700 179700 179600 179700 179600 981
308 20250221 132400 30641321000 179700 180000 180000 179600 1072
309 20250221 132300 30448613700 180000 179900 180200 179900 40
310 20250221 132200 30441407800 179900 179900 179900 179800 128
311 20250221 132100 30418387000 179800 180200 180200 179800 1535
312 20250221 132000 30142019300 180200 180200 180300 180200 27
313 20250221 131900 30137153000 180200 180200 180400 180200 234
314 20250221 131800 30094977000 180200 180300 180300 180200 67
315 20250221 131700 30082902800 180200 180200 180300 180200 53
316 20250221 131600 30073351100 180200 180200 180200 180200 10
317 20250221 131500 30071549100 180200 180200 180200 180100 151
318 20250221 131400 30044339400 180300 180200 180300 180200 63
319 20250221 131300 30032984800 180300 180300 180300 180200 71
320 20250221 131200 30020183800 180300 180200 180300 180200 357
321 20250221 131100 29955817500 180200 180200 180200 180200 3
322 20250221 131000 29955276900 180200 180200 180300 180200 39
323 20250221 130900 29948248100 180100 180100 180200 180100 33
324 20250221 130800 29942302600 180100 180100 180100 180100 8
325 20250221 130700 29940861800 180200 180100 180200 180100 119
326 20250221 130600 29919426800 180100 180000 180100 180000 110
327 20250221 130500 29899616200 180000 180000 180000 180000 27
328 20250221 130400 29894756200 180000 179900 180000 179900 90
329 20250221 130300 29878561900 180000 180000 180000 179900 67
330 20250221 130200 29866503900 180000 180000 180000 179900 44
331 20250221 130100 29858584800 179900 180000 180000 179900 18
332 20250221 130000 29855346400 180000 179900 180000 179900 37
333 20250221 125900 29848688200 180000 179900 180000 179900 87
334 20250221 125800 29833036600 179900 179700 180000 179700 74
335 20250221 125700 29819728200 179700 180000 180000 179700 440
336 20250221 125600 29740604200 179900 180000 180000 179900 98
337 20250221 125500 29722968500 180000 179900 180000 179900 142
338 20250221 125400 29697414000 180000 180000 180000 180000 40
339 20250221 125300 29690214000 180000 180000 180100 179900 40
340 20250221 125200 29683013700 180000 179800 180100 179800 60
341 20250221 125100 29672218800 179800 179800 179900 179800 30
342 20250221 125000 29666824700 179800 180000 180100 179800 592
343 20250221 124900 29560330300 180000 179900 180000 179900 44
344 20250221 124800 29552411400 179900 180000 180000 179900 94
345 20250221 124700 29535498000 179900 179900 180000 179800 86
346 20250221 124600 29520026700 179800 179900 179900 179800 167
347 20250221 124500 29490000000 179800 179800 179900 179700 196
348 20250221 124400 29454755200 179900 179700 179900 179700 247
349 20250221 124300 29410353600 179700 179900 179900 179700 550
350 20250221 124200 29311446800 180000 180100 180100 179900 589
351 20250221 124100 29205456800 180100 180100 180100 180000 84
352 20250221 124000 29190330000 180100 180100 180100 180000 159
353 20250221 123900 29161704700 180000 180100 180100 180000 267
354 20250221 123800 29113623800 180100 180100 180100 180000 77
355 20250221 123700 29099756600 180100 180100 180100 179900 290
356 20250221 123600 29047557400 180000 180000 180100 180000 528
357 20250221 123500 28952513500 180000 180100 180100 180000 109
358 20250221 123400 28932889700 180000 180200 180200 180000 2921
359 20250221 123300 28407004500 180200 180200 180200 180100 270
360 20250221 123200 28358351200 180200 180300 180400 180200 113
361 20250221 123100 28337976000 180400 180400 180400 180300 110
362 20250221 123000 28318140300 180400 180400 180600 180300 55
363 20250221 122900 28308214800 180400 180200 180400 180200 34
364 20250221 122800 28302087200 180200 180200 180400 180100 479
365 20250221 122700 28215751500 180200 180100 180200 180100 206
366 20250221 122600 28178649700 180100 180200 180500 180100 1266
367 20250221 122500 27950535000 180300 180500 180800 180300 819
368 20250221 122400 27802817900 180500 180800 180800 180400 1008
369 20250221 122300 27620799000 180700 181000 181000 180700 249
370 20250221 122200 27575771200 181000 181100 181200 180900 101
371 20250221 122100 27557491000 181300 180900 181300 180900 78
372 20250221 122000 27543367600 181200 181000 181200 180900 94
373 20250221 121900 27526340900 181300 180900 181300 180900 125
374 20250221 121800 27503693900 180900 180900 181300 180900 46
375 20250221 121700 27495368400 181000 180800 181400 180800 633
376 20250221 121600 27380680400 180800 180700 180800 180700 88
377 20250221 121500 27364771400 180800 180700 180800 180700 12
378 20250221 121400 27362602400 180700 180800 180800 180700 34
379 20250221 121300 27356455600 180700 180800 180800 180700 28
380 20250221 121200 27351394200 180800 180600 180800 180600 80
381 20250221 121100 27336941800 180600 180700 180700 180600 47
382 20250221 121000 27328451300 180800 180700 180800 180600 48
383 20250221 120900 27319777600 180600 180600 180700 180600 78
384 20250221 120800 27305687800 180600 180600 180700 180600 16
385 20250221 120700 27302797400 180600 180600 180600 180600 120
386 20250221 120600 27281125400 180600 180600 180600 180600 3
387 20250221 120500 27280583600 180500 180400 180900 180400 115
388 20250221 120400 27259816600 180400 180800 180800 180300 1475
389 20250221 120300 26993422700 180900 180900 180900 180900 120
390 20250221 120200 26971714700 180900 180900 180900 180900 58
391 20250221 120100 26961222500 180800 181100 181200 180800 1106
392 20250221 120000 26760960500 181000 181000 181100 181000 15
393 20250221 115900 26758244400 181000 181000 181000 181000 95
394 20250221 115800 26741049400 181000 181000 181100 181000 249
395 20250221 115700 26695980200 181100 181100 181300 181100 58
396 20250221 115600 26685472800 181000 181000 181000 181000 91
397 20250221 115500 26669001800 181000 181100 181100 181000 141
398 20250221 115400 26643474700 181100 181200 181200 181100 9
399 20250221 115300 26641844400 181100 181100 181200 181100 64
400 20250221 115200 26630251600 181100 181100 181200 181100 164
401 20250221 115100 26600551100 181100 181100 181200 181100 108
402 20250221 115000 26580984000 181100 181100 181100 181100 21
403 20250221 114900 26577180900 181100 181100 181100 181100 2
404 20250221 114800 26576818700 181100 181000 181100 181000 32
405 20250221 114700 26571023900 181000 181000 181000 180900 10
406 20250221 114600 26569214100 180900 181000 181000 180900 23
407 20250221 114500 26565053000 181000 181000 181000 180900 89
408 20250221 114400 26548949000 181000 181100 181100 181000 80
409 20250221 114300 26534466500 181100 180900 181100 180900 81
410 20250221 114200 26519804100 180900 180900 181100 180900 258
411 20250221 114100 26473105100 180900 180900 181000 180900 205
412 20250221 114000 26436020500 180900 180900 181000 180900 118
413 20250221 113900 26414671900 180900 180900 180900 180900 6
414 20250221 113800 26413586500 180900 181000 181000 180900 34
415 20250221 113700 26407433500 180900 181000 181000 180900 188
416 20250221 113600 26373421600 180900 181000 181100 180900 116
417 20250221 113500 26352435300 181100 181100 181100 181000 34
418 20250221 113400 26346278900 180900 181200 181200 180900 130
419 20250221 113300 26322744700 181100 180900 181200 180800 371
420 20250221 113200 26255649700 180800 181300 181400 180800 624
421 20250221 113100 26142713800 181400 181100 181500 181000 575
422 20250221 113000 26038493700 181100 181000 181100 181000 63
423 20250221 112900 26027086000 181100 181000 181100 181000 23
424 20250221 112800 26022921300 181000 181000 181000 180900 82
425 20250221 112700 26008083500 181000 180900 181000 180900 302
426 20250221 112600 25953425800 180900 180900 180900 180900 343
427 20250221 112500 25891377100 180900 181000 181100 180900 460
428 20250221 112400 25808159200 181000 181000 181100 181000 251
429 20250221 112300 25762727900 181000 181400 181400 181000 647
430 20250221 112200 25645527700 181400 181500 181500 181400 169
431 20250221 112100 25614860700 181600 181700 181700 181600 36
432 20250221 112000 25608321600 181800 181800 181800 181400 150
433 20250221 111900 25581077300 181800 181800 181800 181700 110
434 20250221 111800 25561083900 181800 181500 181800 181500 1434
435 20250221 111700 25300745700 181500 181300 181500 181200 515
436 20250221 111600 25207380000 181300 181200 181300 181200 231
437 20250221 111500 25165517500 181200 181300 181400 181100 231
438 20250221 111400 25123654600 181400 181400 181500 181200 931
439 20250221 111300 24954854900 181500 181700 181700 181300 1328
440 20250221 111200 24713780000 181700 181700 181700 181700 347
441 20250221 111100 24650730100 181700 182000 182000 181700 261
442 20250221 111000 24603271900 181900 182000 182100 181900 241
443 20250221 110900 24559409900 182000 182200 182200 182000 430
444 20250221 110800 24481122700 182200 182700 182700 182100 2178
445 20250221 110700 24083689400 182700 182900 182900 182300 1124
446 20250221 110600 23878383400 183000 183200 183300 182800 1675
447 20250221 110500 23571655300 183200 182900 183400 182800 2931
448 20250221 110400 23034707300 182800 183100 183200 182800 2129
449 20250221 110300 22644792400 183200 182700 183200 182700 4078
450 20250221 110200 21898782900 182700 182500 182700 182500 1074
451 20250221 110100 21702604000 182600 182000 182700 181900 3270
452 20250221 110000 21106066000 182100 182200 182200 182000 761
453 20250221 105900 20967507800 182100 182200 182400 182000 1090
454 20250221 105800 20768839900 182200 182200 182300 182000 1638
455 20250221 105700 20470348400 182100 181900 182200 181800 1674
456 20250221 105600 20165632700 181900 181900 182000 181800 625
457 20250221 105500 20051918900 181900 181900 181900 181800 637
458 20250221 105400 19936075000 181900 182000 182000 181800 198
459 20250221 105300 19900056800 182000 181300 182100 181300 2577
460 20250221 105200 19431682900 181300 181400 181400 181200 376
461 20250221 105100 19363497600 181400 181300 181500 181300 537
462 20250221 105000 19266104900 181300 181300 181400 181300 180
463 20250221 104900 19233468500 181200 181500 181600 181200 1350
464 20250221 104800 18988462900 181400 181500 181600 181400 690
465 20250221 104700 18863245500 181400 181300 181500 181300 359
466 20250221 104600 18798115600 181200 181300 181500 181200 789
467 20250221 104500 18655046800 181200 181200 181400 181200 355
468 20250221 104400 18590689600 181200 181100 181300 181000 850
469 20250221 104300 18436721100 181100 181500 181500 181100 868
470 20250221 104200 18279399500 181400 181400 181600 181200 1086
471 20250221 104100 18082331000 181500 180600 181500 180600 6140
472 20250221 104000 16971985100 180600 180500 180700 180400 1874
473 20250221 103900 16633558400 180400 180200 180500 180100 1421
474 20250221 103800 16377311900 180100 180000 180200 180000 141
475 20250221 103700 16351915900 180000 179900 180000 179900 201
476 20250221 103600 16315736500 179900 179500 179900 179400 380
477 20250221 103500 16247462800 179400 179100 179500 179100 129
478 20250221 103400 16224334100 179200 179100 179200 179100 84
479 20250221 103300 16209287700 179200 179400 179400 179100 506
480 20250221 103200 16118572700 179400 179500 179600 179400 266
481 20250221 103100 16070849400 179600 179600 179700 179500 206
482 20250221 103000 16033854500 179600 179600 179600 179500 178
483 20250221 102900 16001886100 179500 179600 179600 179400 851
484 20250221 102800 15849182600 179600 179600 179700 179500 245
485 20250221 102700 15805189900 179600 179700 179900 179600 495
486 20250221 102600 15716274600 179700 179800 179800 179600 113
487 20250221 102500 15695969200 179700 180000 180000 179700 160
488 20250221 102400 15667193900 180100 180100 180100 180100 290
489 20250221 102300 15614964900 180100 180300 180500 180100 175
490 20250221 102200 15583403300 180300 179900 180400 179900 643
491 20250221 102100 15467537200 179900 179900 180000 179900 45
492 20250221 102000 15459441600 179900 180100 180200 179900 80
493 20250221 101900 15445039100 180100 180100 180100 180100 11
494 20250221 101800 15443058000 180100 180200 180200 180100 150
495 20250221 101700 15416030000 180200 180200 180200 180200 185
496 20250221 101600 15382693000 180200 179700 180200 179700 518
497 20250221 101500 15289468400 179800 179700 179800 179700 63
498 20250221 101400 15278143200 179700 179900 179900 179700 91
499 20250221 101300 15261780700 179900 179800 180000 179800 168
500 20250221 101200 15231572800 179900 180000 180000 179900 473
501 20250221 101100 15146446100 180000 180300 180300 180000 604
502 20250221 101000 15037624900 180300 180500 180600 180300 258
503 20250221 100900 14991041800 180600 180300 180600 180200 1515
504 20250221 100800 14717645900 180300 180300 180400 180300 456
505 20250221 100700 14635427800 180200 180200 180300 180100 280
506 20250221 100600 14584988500 180200 180200 180300 180100 541
507 20250221 100500 14487499000 180200 180100 180200 180000 678
508 20250221 100400 14365398600 180100 179700 180200 179700 1433
509 20250221 100300 14107513700 179800 179800 179800 179700 154
510 20250221 100200 14079825300 179800 179900 179900 179600 504
511 20250221 100100 13989208500 179900 179800 180000 179800 272
512 20250221 100000 13940277300 179800 179700 179900 179600 651
513 20250221 095900 13823254300 179600 179400 179700 179400 440
514 20250221 095800 13744229000 179700 179400 179700 179300 285
515 20250221 095700 13693069100 179400 179300 179500 179300 672
516 20250221 095600 13572497900 179200 179300 179300 179200 79
517 20250221 095500 13558337600 179300 179000 179400 179000 541
518 20250221 095400 13461349800 179000 179100 179100 179000 123
519 20250221 095300 13439325700 179200 179200 179200 179100 311
520 20250221 095200 13383619400 179300 179100 179300 179100 364
521 20250221 095100 13318390900 179100 179100 179200 179000 238
522 20250221 095000 13275763800 179100 179100 179200 178800 203
523 20250221 094900 13239413000 179200 178800 179300 178600 1530
524 20250221 094800 12965583000 178900 178400 178900 178200 926
525 20250221 094700 12800376200 178400 178300 178500 178000 152
526 20250221 094600 12773273600 178400 177900 178400 177800 890
527 20250221 094500 12614872000 177900 178000 178000 177800 309
528 20250221 094400 12559899900 178000 178000 178000 177600 1180
529 20250221 094300 12350099200 177900 177600 178000 177500 347
530 20250221 094200 12288436100 177600 177600 177600 177500 899
531 20250221 094100 12128827700 177600 177400 177600 177400 709
532 20250221 094000 12003017800 177400 177800 177900 177300 4995
533 20250221 093900 11115891400 177900 178100 178100 177800 1676
534 20250221 093800 10817676700 178100 178800 178800 177900 9347
535 20250221 093700 9151060300 178600 178900 179000 178600 4200
536 20250221 093600 8400281900 178900 179000 179000 178900 387
537 20250221 093500 8331032000 179000 179000 179000 178900 396
538 20250221 093400 8260181500 179000 178900 179000 178800 1106
539 20250221 093300 8062316200 178900 179000 179000 178800 1495
540 20250221 093200 7794780200 179100 179100 179200 179000 733
541 20250221 093100 7663474200 179100 179300 179300 179100 607
542 20250221 093000 7554713600 179200 179100 179300 179000 193
543 20250221 092900 7520142700 179100 179400 179500 179000 1255
544 20250221 092800 7295188700 179400 179500 179600 179400 321
545 20250221 092700 7237586300 179500 179500 179800 179300 701
546 20250221 092600 7111684000 179300 179500 179600 179200 581
547 20250221 092500 7007487800 179500 179400 179500 179300 180
548 20250221 092400 6975187200 179400 179200 179500 179200 150
549 20250221 092300 6948281900 179100 179100 179500 179100 1104
550 20250221 092200 6750419800 179100 179400 179500 179100 850
551 20250221 092100 6598044800 179400 179400 179500 179200 265
552 20250221 092000 6550513000 179400 179100 179400 179100 138
553 20250221 091900 6525776300 179200 179100 179400 179000 466
554 20250221 091800 6442318600 179100 179500 179700 179100 1048
555 20250221 091700 6254379900 179500 179000 179500 179000 508
556 20250221 091600 6163349200 179000 178900 179300 178800 924
557 20250221 091500 5997951500 178800 179200 179200 178800 997
558 20250221 091400 5819519500 179100 178900 179300 178800 1395
559 20250221 091300 5569774400 179000 179000 179200 178400 1264
560 20250221 091200 5344016500 179200 179200 179700 178700 3831
561 20250221 091100 4658043000 179200 179600 179700 179100 3305
562 20250221 091000 4065384700 179600 179500 179800 179500 784
563 20250221 090900 3924592400 179500 179800 179800 179400 1054
564 20250221 090800 3735389300 179800 179700 180100 179600 1122
565 20250221 090700 3533757600 179700 179600 179900 179100 1771
566 20250221 090600 3215928100 179600 181100 181100 179600 2267
567 20250221 090500 2807623800 181000 180100 181400 180100 1308
568 20250221 090400 2570911000 180100 179900 180400 179700 1303
569 20250221 090300 2336471700 179900 180600 181100 179900 1834
570 20250221 090200 2005464600 180600 180500 181000 180200 2693
571 20250221 090100 1518537600 180500 180000 180600 179700 1143
572 20250221 090000 1312764200 180500 179700 180500 179500 6857

1
000250/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250219,264403,23457472,47856943000,4245802432000,1.13
20250218,263365,23457472,47274017500,4210616224000,1.12
20250217,236473,23457472,42825260300,4248148179200,1.01
20250214,251660,23457472,44090832000,4109749094400,1.07
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250219 264403 23457472 47856943000 4245802432000 1.13
3 20250218 263365 23457472 47274017500 4210616224000 1.12
4 20250217 236473 23457472 42825260300 4248148179200 1.01
5 20250214 251660 23457472 44090832000 4109749094400 1.07