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

573
000500/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,573 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,183100,3181731500,57000,57000,57000,57000,950
20250221,183000,3181731500,57000,57000,57000,57000,0
20250221,182900,3181731500,57000,57000,57000,57000,0
20250221,182800,3181731500,57000,57000,57000,57000,0
20250221,182700,3181731500,57000,57000,57000,57000,0
20250221,182600,3181731500,57000,57000,57000,57000,0
20250221,182500,3181731500,57000,57000,57000,57000,0
20250221,182400,3181731500,57000,57000,57000,57000,0
20250221,182300,3181731500,57000,57000,57000,57000,0
20250221,182200,3181731500,57000,57000,57000,57000,0
20250221,182100,3181731500,57000,57000,57000,57000,0
20250221,182000,3181731500,57000,57000,57000,57000,0
20250221,181900,3181731500,57000,57000,57000,57000,0
20250221,181800,3181731500,57000,57000,57000,57000,0
20250221,181700,3181731500,57000,57000,57000,57000,0
20250221,181600,3181731500,57000,57000,57000,57000,0
20250221,181500,3181731500,57000,57000,57000,57000,0
20250221,181400,3181731500,57000,57000,57000,57000,0
20250221,181300,3181731500,57000,57000,57000,57000,0
20250221,181200,3181731500,57000,57000,57000,57000,0
20250221,181100,3181731500,57000,57000,57000,57000,0
20250221,181000,3181731500,57000,57000,57000,57000,0
20250221,180900,3181731500,57000,57000,57000,57000,0
20250221,180800,3181731500,57000,57000,57000,57000,0
20250221,180700,3181731500,57000,57000,57000,57000,0
20250221,180600,3181731500,57000,57000,57000,57000,0
20250221,180500,3181731500,57000,57000,57000,57000,0
20250221,180400,3181731500,57000,57000,57000,57000,0
20250221,180300,3181731500,57000,57000,57000,57000,0
20250221,180200,3181731500,57000,57000,57000,57000,0
20250221,180100,3181731500,57000,57000,57000,57000,950
20250221,180000,3181731500,57000,57000,57000,57000,0
20250221,175900,3181731500,57000,57000,57000,57000,0
20250221,175800,3181731500,57000,57000,57000,57000,0
20250221,175700,3181731500,57000,57000,57000,57000,0
20250221,175600,3181731500,57000,57000,57000,57000,0
20250221,175500,3181731500,57000,57000,57000,57000,0
20250221,175400,3181731500,57000,57000,57000,57000,0
20250221,175300,3181731500,57000,57000,57000,57000,0
20250221,175200,3181731500,57000,57000,57000,57000,0
20250221,175100,3181731500,57000,57000,57000,57000,0
20250221,175000,3181731500,57000,57000,57000,57000,0
20250221,174900,3181731500,57000,57000,57000,57000,0
20250221,174800,3181731500,57000,57000,57000,57000,0
20250221,174700,3181731500,57000,57000,57000,57000,0
20250221,174600,3181731500,57000,57000,57000,57000,0
20250221,174500,3181731500,57000,57000,57000,57000,0
20250221,174400,3181731500,57000,57000,57000,57000,0
20250221,174300,3181731500,57000,57000,57000,57000,0
20250221,174200,3181731500,57000,57000,57000,57000,0
20250221,174100,3181731500,57000,57000,57000,57000,0
20250221,174000,3181731500,57000,57000,57000,57000,0
20250221,173900,3181731500,57000,57000,57000,57000,0
20250221,173800,3181731500,57000,57000,57000,57000,0
20250221,173700,3181731500,57000,57000,57000,57000,0
20250221,173600,3181731500,57000,57000,57000,57000,0
20250221,173500,3181731500,57000,57000,57000,57000,0
20250221,173400,3181731500,57000,57000,57000,57000,0
20250221,173300,3181731500,57000,57000,57000,57000,0
20250221,173200,3181731500,57000,57000,57000,57000,0
20250221,173100,3181731500,57000,57000,57000,57000,950
20250221,173000,3181731500,57000,57000,57000,57000,0
20250221,172900,3181731500,57000,57000,57000,57000,0
20250221,172800,3181731500,57000,57000,57000,57000,0
20250221,172700,3181731500,57000,57000,57000,57000,0
20250221,172600,3181731500,57000,57000,57000,57000,0
20250221,172500,3181731500,57000,57000,57000,57000,0
20250221,172400,3181731500,57000,57000,57000,57000,0
20250221,172300,3181731500,57000,57000,57000,57000,0
20250221,172200,3181731500,57000,57000,57000,57000,0
20250221,172100,3181731500,57000,57000,57000,57000,0
20250221,172000,3181731500,57000,57000,57000,57000,0
20250221,171900,3181731500,57000,57000,57000,57000,0
20250221,171800,3181731500,57000,57000,57000,57000,0
20250221,171700,3181731500,57000,57000,57000,57000,0
20250221,171600,3181731500,57000,57000,57000,57000,0
20250221,171500,3181731500,57000,57000,57000,57000,0
20250221,171400,3181731500,57000,57000,57000,57000,0
20250221,171300,3181731500,57000,57000,57000,57000,0
20250221,171200,3181731500,57000,57000,57000,57000,0
20250221,171100,3181731500,57000,57000,57000,57000,0
20250221,171000,3181731500,57000,57000,57000,57000,0
20250221,170900,3181731500,57000,57000,57000,57000,0
20250221,170800,3181731500,57000,57000,57000,57000,0
20250221,170700,3181731500,57000,57000,57000,57000,0
20250221,170600,3181731500,57000,57000,57000,57000,0
20250221,170500,3181731500,57000,57000,57000,57000,0
20250221,170400,3181731500,57000,57000,57000,57000,0
20250221,170300,3181731500,57000,57000,57000,57000,0
20250221,170200,3181731500,57000,57000,57000,57000,0
20250221,170100,3181731500,57000,57000,57000,57000,950
20250221,170000,3181731500,57000,57000,57000,57000,0
20250221,165900,3181731500,57000,57000,57000,57000,0
20250221,165800,3181731500,57000,57000,57000,57000,0
20250221,165700,3181731500,57000,57000,57000,57000,0
20250221,165600,3181731500,57000,57000,57000,57000,0
20250221,165500,3181731500,57000,57000,57000,57000,0
20250221,165400,3181731500,57000,57000,57000,57000,0
20250221,165300,3181731500,57000,57000,57000,57000,0
20250221,165200,3181731500,57000,57000,57000,57000,0
20250221,165100,3181731500,57000,57000,57000,57000,0
20250221,165000,3181731500,57000,57000,57000,57000,0
20250221,164900,3181731500,57000,57000,57000,57000,0
20250221,164800,3181731500,57000,57000,57000,57000,0
20250221,164700,3181731500,57000,57000,57000,57000,0
20250221,164600,3181731500,57000,57000,57000,57000,0
20250221,164500,3181731500,57000,57000,57000,57000,0
20250221,164400,3181731500,57000,57000,57000,57000,0
20250221,164300,3181731500,57000,57000,57000,57000,0
20250221,164200,3181731500,57000,57000,57000,57000,0
20250221,164100,3181731500,57000,57000,57000,57000,0
20250221,164000,3181731500,57000,57000,57000,57000,0
20250221,163900,3181731500,57000,57000,57000,57000,0
20250221,163800,3181731500,57000,57000,57000,57000,0
20250221,163700,3181731500,57000,57000,57000,57000,0
20250221,163600,3181731500,57000,57000,57000,57000,0
20250221,163500,3181731500,57000,57000,57000,57000,0
20250221,163400,3181731500,57000,57000,57000,57000,0
20250221,163300,3181731500,57000,57000,57000,57000,0
20250221,163200,3181731500,57000,57000,57000,57000,0
20250221,163100,3181731500,57000,57000,57000,57000,950
20250221,163000,3181731500,57000,57000,57000,57000,0
20250221,162900,3181731500,57000,57000,57000,57000,0
20250221,162800,3181731500,57000,57000,57000,57000,0
20250221,162700,3181731500,57000,57000,57000,57000,0
20250221,162600,3181731500,57000,57000,57000,57000,0
20250221,162500,3181731500,57000,57000,57000,57000,0
20250221,162400,3181731500,57000,57000,57000,57000,0
20250221,162300,3181731500,57000,57000,57000,57000,0
20250221,162200,3181731500,57000,57000,57000,57000,0
20250221,162100,3181731500,57000,57000,57000,57000,0
20250221,162000,3181731500,57000,57000,57000,57000,0
20250221,161900,3181731500,57000,57000,57000,57000,0
20250221,161800,3181731500,57000,57000,57000,57000,0
20250221,161700,3181731500,57000,57000,57000,57000,0
20250221,161600,3181731500,57000,57000,57000,57000,0
20250221,161500,3181731500,57000,57000,57000,57000,0
20250221,161400,3181731500,57000,57000,57000,57000,0
20250221,161300,3181731500,57000,57000,57000,57000,0
20250221,161200,3181731500,57000,57000,57000,57000,0
20250221,161100,3181731500,57000,57000,57000,57000,0
20250221,161000,3181731500,57000,57000,57000,57000,0
20250221,160900,3181731500,57000,57000,57000,57000,0
20250221,160800,3181731500,57000,57000,57000,57000,0
20250221,160700,3181731500,57000,57000,57000,57000,0
20250221,160600,3181731500,57000,57000,57000,57000,0
20250221,160500,3181731500,57000,57000,57000,57000,0
20250221,160400,3181731500,57000,57000,57000,57000,0
20250221,160300,3181731500,57000,57000,57000,57000,0
20250221,160200,3181731500,57000,57000,57000,57000,0
20250221,160100,3181731500,57000,57000,57000,57000,950
20250221,160000,3181731500,57000,57000,57000,57000,0
20250221,155900,3181731500,57000,57000,57000,57000,0
20250221,155800,3181731500,57000,57000,57000,57000,0
20250221,155700,3181731500,57000,57000,57000,57000,0
20250221,155600,3181731500,57000,57000,57000,57000,0
20250221,155500,3181731500,57000,57000,57000,57000,0
20250221,155400,3181731500,57000,57000,57000,57000,0
20250221,155300,3181731500,57000,57000,57000,57000,0
20250221,155200,3181731500,57000,57000,57000,57000,0
20250221,155100,3181731500,57000,57000,57000,57000,0
20250221,155000,3181731500,57000,57000,57000,57000,0
20250221,154900,3181731500,57000,57000,57000,57000,0
20250221,154800,3181731500,57000,57000,57000,57000,0
20250221,154700,3181731500,57000,57000,57000,57000,0
20250221,154600,3181731500,57000,57000,57000,57000,0
20250221,154500,3181731500,57000,57000,57000,57000,0
20250221,154400,3181731500,57000,57000,57000,57000,0
20250221,154300,3181731500,57000,57000,57000,57000,0
20250221,154200,3181731500,57000,57000,57000,57000,0
20250221,154100,3181731500,57000,57000,57000,57000,0
20250221,154000,3181731500,57000,57000,57000,57000,0
20250221,153900,3181731500,57000,57000,57000,57000,0
20250221,153800,3181731500,57000,57000,57000,57000,0
20250221,153700,3181731500,57000,57000,57000,57000,0
20250221,153600,3181731500,57000,57000,57000,57000,0
20250221,153500,3181731500,57000,57000,57000,57000,0
20250221,153400,3181731500,57000,57000,57000,57000,0
20250221,153300,3181731500,57000,57000,57000,57000,0
20250221,153200,3181731500,57000,57000,57000,57000,0
20250221,153100,3181731500,57000,57000,57000,57000,950
20250221,153000,3181731500,57000,57000,57000,57000,950
20250221,152900,3127581500,56800,56800,56800,56800,0
20250221,152800,3127581500,56800,56800,56800,56800,0
20250221,152700,3127581500,56800,56800,56800,56800,0
20250221,152600,3127581500,56800,56800,56800,56800,0
20250221,152500,3127581500,56800,56800,56800,56800,0
20250221,152400,3127581500,56800,56800,56800,56800,0
20250221,152300,3127581500,56800,56800,56800,56800,0
20250221,152200,3127581500,56800,56800,56800,56800,0
20250221,152100,3127581500,56800,56800,56800,56800,0
20250221,152000,3127581500,56800,56800,56800,56800,0
20250221,151900,3127581500,56800,56900,56900,56800,28
20250221,151800,3125989400,56900,56800,56900,56700,63
20250221,151700,3122410700,56800,56900,56900,56800,31
20250221,151600,3120648000,56900,56700,56900,56700,317
20250221,151500,3102645400,56600,56700,56700,56600,161
20250221,151400,3093527200,56700,56700,56700,56700,56
20250221,151300,3090352000,56700,56700,56700,56700,61
20250221,151200,3086893300,56700,56700,56700,56700,27
20250221,151100,3085362400,56700,56600,56700,56600,84
20250221,151000,3080606400,56700,56600,56700,56600,280
20250221,150900,3064757400,56700,56600,56700,56600,282
20250221,150800,3048773300,56700,56600,56700,56600,94
20250221,150700,3043452200,56700,56600,56700,56600,61
20250221,150600,3039997400,56600,56700,56700,56600,68
20250221,150500,3036148000,56700,56600,56700,56600,34
20250221,150400,3034223300,56700,56700,56800,56600,227
20250221,150300,3021355300,56800,56800,56800,56700,28
20250221,150200,3019766900,56800,56700,56800,56600,114
20250221,150100,3013302200,56700,56700,56700,56600,186
20250221,150000,3002771900,56700,56600,56700,56600,123
20250221,145900,2995808100,56700,56600,56700,56600,168
20250221,145800,2986293500,56600,56700,56700,56600,176
20250221,145700,2976324700,56600,56600,56700,56600,189
20250221,145600,2965625600,56600,56800,56800,56600,1558
20250221,145500,2877347100,56700,56800,56900,56700,109
20250221,145400,2871163800,56700,56800,56900,56700,102
20250221,145300,2865372400,56700,56700,56800,56700,73
20250221,145200,2861232600,56800,56800,56800,56700,106
20250221,145100,2855217100,56700,56700,56800,56700,68
20250221,145000,2851360900,56700,56800,56800,56700,54
20250221,144900,2848298700,56700,56700,56900,56700,141
20250221,144800,2840294400,56800,56800,56800,56700,45
20250221,144700,2837742000,56700,56800,56800,56700,116
20250221,144600,2831161200,56700,56800,56800,56700,56
20250221,144500,2827985200,56800,56800,56800,56700,65
20250221,144400,2824298900,56700,56800,56800,56700,46
20250221,144300,2821689800,56700,56800,56800,56700,79
20250221,144200,2817210000,56800,56700,56800,56700,88
20250221,144100,2812218700,56800,56800,56800,56700,320
20250221,144000,2794062400,56700,56800,56800,56700,45
20250221,143900,2791510200,56700,56700,56800,56700,91
20250221,143800,2786349400,56700,56800,56800,56700,63
20250221,143700,2782775800,56700,56800,56900,56700,379
20250221,143600,2761246000,56900,56900,56900,56800,56
20250221,143500,2758063700,56800,56800,56900,56800,101
20250221,143400,2752326000,56800,56800,56900,56800,52
20250221,143300,2749372000,56800,56800,56900,56800,70
20250221,143200,2745394300,56800,56800,56900,56800,78
20250221,143100,2740963000,56900,56800,56900,56800,65
20250221,143000,2737270500,56900,56800,56900,56800,79
20250221,142900,2732780100,56900,56800,56900,56800,59
20250221,142800,2729428400,56800,56900,56900,56800,74
20250221,142700,2725223800,56900,57000,57000,56800,77
20250221,142600,2720845800,56900,57000,57000,56900,57
20250221,142500,2717601900,57000,56800,57000,56800,75
20250221,142400,2713336200,56900,56900,56900,56800,114
20250221,142300,2706858100,56900,56800,57000,56800,372
20250221,142200,2685693300,56900,56800,57000,56800,61
20250221,142100,2682226300,56800,56800,57000,56800,301
20250221,142000,2665120700,56800,56900,57000,56800,155
20250221,141900,2656313000,56900,57000,57000,56800,92
20250221,141800,2651076400,57000,56900,57000,56900,115
20250221,141700,2644530200,56900,56900,57000,56900,30
20250221,141600,2642822600,56900,56900,57000,56900,58
20250221,141500,2639521900,56900,56800,57000,56800,175
20250221,141400,2629569100,56900,56900,56900,56800,75
20250221,141300,2625306700,56900,56900,57000,56800,322
20250221,141200,2606985700,56900,56900,57000,56800,254
20250221,141100,2592533000,56800,57000,57000,56800,43
20250221,141000,2590088400,56900,56900,57000,56800,252
20250221,140900,2575749100,56900,57000,57000,56800,236
20250221,140800,2562320200,57000,57000,57000,56900,273
20250221,140700,2546784200,56900,57000,57000,56900,35
20250221,140600,2544792400,57000,56800,57000,56800,84
20250221,140500,2540012800,56900,56900,56900,56800,47
20250221,140400,2537341100,56800,56900,57000,56800,65
20250221,140300,2533647900,56900,57000,57000,56800,44
20250221,140200,2531145800,56900,56900,57000,56900,34
20250221,140100,2529210100,56800,56900,56900,56800,45
20250221,140000,2526652500,56900,56800,56900,56800,64
20250221,135900,2523015100,56900,56800,57000,56800,35
20250221,135800,2521025500,56900,56900,56900,56800,31
20250221,135700,2519263300,57100,56800,57200,56800,56
20250221,135600,2516080100,56800,56900,57100,56800,42
20250221,135500,2513692000,56900,56800,56900,56800,33
20250221,135400,2511817100,56800,56800,57000,56800,42
20250221,135300,2509429500,56900,57000,57000,56900,36
20250221,135200,2507380700,56900,57000,57000,56800,60
20250221,135100,2503970000,57000,56900,57000,56800,97
20250221,135000,2498450900,56800,56800,57000,56800,45
20250221,134900,2495890900,56900,56900,56900,56800,37
20250221,134800,2493788800,56800,56900,56900,56800,60
20250221,134700,2490380000,57000,57000,57000,56800,63
20250221,134600,2486798600,56900,56800,57000,56800,32
20250221,134500,2484979000,56900,56800,56900,56800,51
20250221,134400,2482081100,56900,56800,56900,56800,123
20250221,134300,2475091800,56900,56800,56900,56800,38
20250221,134200,2472932700,56800,56900,56900,56800,39
20250221,134100,2470716600,56800,56900,57000,56800,51
20250221,134000,2467817600,56800,57000,57000,56800,40
20250221,133900,2465542400,56900,56800,57000,56800,49
20250221,133800,2462755600,56800,56800,56900,56800,122
20250221,133700,2455824200,56800,56900,56900,56800,61
20250221,133600,2452358500,56900,56900,56900,56800,139
20250221,133500,2444456900,56900,57000,57000,56900,43
20250221,133400,2442009500,57000,57000,57000,56900,38
20250221,133300,2439846400,56900,57000,57000,56900,314
20250221,133200,2421978800,57000,57000,57000,56900,43
20250221,133100,2419531600,56900,57000,57000,56900,41
20250221,133000,2417197500,57100,56900,57200,56900,92
20250221,132900,2411955200,56900,57100,57100,56900,39
20250221,132800,2409734600,57000,56900,57000,56900,39
20250221,132700,2407513400,57000,57000,57100,57000,176
20250221,132600,2397480200,57000,57100,57100,57000,104
20250221,132500,2391550800,57100,57100,57200,57000,51
20250221,132400,2388640000,57200,57000,57200,57000,33
20250221,132300,2386756700,57000,57100,57200,57000,233
20250221,132200,2373474100,57000,57100,57200,57000,47
20250221,132100,2370790300,57000,57000,57200,57000,78
20250221,132000,2366335100,57200,57100,57200,57000,34
20250221,131900,2364395900,57000,57000,57200,57000,60
20250221,131800,2360974700,57000,57200,57200,57000,46
20250221,131700,2358347500,57100,57100,57200,57100,124
20250221,131600,2351266900,57400,57100,57400,57100,41
20250221,131500,2348922600,57100,57200,57300,57100,44
20250221,131400,2346406400,57300,57200,57300,57100,42
20250221,131300,2344004300,57200,57100,57200,57100,45
20250221,131200,2341433900,57100,57100,57200,57100,38
20250221,131100,2339263300,57100,57100,57200,57100,69
20250221,131000,2335322900,57200,57400,57400,57100,106
20250221,130900,2329265800,57400,57200,57400,57100,122
20250221,130800,2322279400,57300,57400,57400,57100,137
20250221,130700,2314447400,57400,57100,57400,57100,100
20250221,130600,2308729100,57200,57200,57300,57100,36
20250221,130500,2306671800,57200,57100,57200,57100,36
20250221,130400,2304615800,57100,57300,57300,57100,728
20250221,130300,2262995900,57200,57300,57400,57200,50
20250221,130200,2260133200,57300,57400,57400,57300,45
20250221,130100,2257554500,57300,57300,57400,57300,39
20250221,130000,2255319100,57400,57400,57400,57300,39
20250221,125900,2253083100,57400,57300,57400,57300,69
20250221,125800,2249128700,57300,57300,57300,57200,94
20250221,125700,2243751000,57200,57300,57300,57200,41
20250221,125600,2241404600,57300,57300,57400,57200,26
20250221,125500,2239915200,57300,57400,57500,57300,160
20250221,125400,2230721000,57300,57200,57400,57200,108
20250221,125300,2224534600,57300,57300,57400,57200,237
20250221,125200,2210957200,57200,57200,57300,57200,56
20250221,125100,2207753600,57200,57300,57300,57200,41
20250221,125000,2205407100,57200,57200,57300,57100,254
20250221,124900,2190901100,57200,57200,57300,57100,78
20250221,124800,2186444000,57200,57200,57400,57200,65
20250221,124700,2182724900,57300,57300,57500,57200,117
20250221,124600,2176031000,57200,57200,57300,57200,42
20250221,124500,2173628300,57400,57200,57400,57200,27
20250221,124400,2172081300,57200,57400,57400,57200,214
20250221,124300,2159823800,57400,57400,57500,57300,32
20250221,124200,2157988600,57300,57400,57400,57300,44
20250221,124100,2155467100,57400,57400,57500,57300,13
20250221,124000,2154721000,57400,57400,57400,57300,271
20250221,123900,2139169800,57400,57400,57400,57300,44
20250221,123800,2136647200,57400,57200,57400,57200,141
20250221,123700,2128569800,57300,57300,57300,57200,48
20250221,123600,2125820900,57200,57200,57300,57200,62
20250221,123500,2122273100,57300,57300,57300,57200,34
20250221,123400,2120327600,57300,57300,57300,57200,192
20250221,123300,2109340200,57300,57300,57300,57200,106
20250221,123200,2103268500,57300,57300,57300,57200,125
20250221,123100,2096117600,57400,57400,57400,57200,203
20250221,123000,2084485500,57300,57400,57400,57300,48
20250221,122900,2081734000,57400,57400,57400,57300,30
20250221,122800,2080013700,57400,57400,57400,57300,46
20250221,122700,2077376100,57300,57400,57400,57300,68
20250221,122600,2073478400,57400,57300,57400,57300,40
20250221,122500,2071185300,57300,57400,57400,57300,27
20250221,122400,2069637300,57300,57400,57400,57300,33
20250221,122300,2067745800,57300,57400,57400,57300,47
20250221,122200,2065051600,57400,57400,57400,57300,35
20250221,122100,2063044100,57300,57300,57400,57300,266
20250221,122000,2047801900,57400,57500,57600,57300,28
20250221,121900,2046194700,57400,57500,57500,57400,182
20250221,121800,2035747300,57500,57500,57600,57500,133
20250221,121700,2028099300,57500,57500,57600,57500,62
20250221,121600,2024532200,57600,57600,57600,57500,32
20250221,121500,2022691600,57600,57500,57600,57500,56
20250221,121400,2019470100,57600,57600,57600,57500,29
20250221,121300,2017801000,57600,57500,57600,57500,43
20250221,121200,2015327900,57500,57500,57500,57400,79
20250221,121100,2010788300,57400,57500,57600,57400,115
20250221,121000,2004177100,57600,57600,57600,57500,41
20250221,120900,2001818700,57500,57500,57600,57500,75
20250221,120800,1997504400,57500,57500,57600,57500,51
20250221,120700,1994570900,57500,57500,57600,57400,129
20250221,120600,1987153700,57600,57500,57600,57400,92
20250221,120500,1981863100,57500,57400,57500,57400,138
20250221,120400,1973935200,57400,57500,57500,57400,60
20250221,120300,1970488000,57500,57400,57500,57400,50
20250221,120200,1967617300,57400,57500,57500,57400,28
20250221,120100,1966008900,57400,57400,57500,57400,38
20250221,120000,1963826700,57400,57500,57600,57400,58
20250221,115900,1960493100,57500,57600,57600,57500,249
20250221,115800,1946172500,57600,57500,57600,57500,47
20250221,115700,1943466200,57600,57600,57700,57500,64
20250221,115600,1939781700,57600,57600,57700,57500,216
20250221,115500,1927340900,57800,57600,57800,57600,59
20250221,115400,1923937600,57700,57700,57700,57600,45
20250221,115300,1921342000,57700,57700,57800,57600,45
20250221,115200,1918744900,57700,57700,57800,57600,53
20250221,115100,1915686000,57800,57700,57800,57600,104
20250221,115000,1909681200,57700,57700,57800,57600,82
20250221,114900,1904953300,57800,57800,57800,57600,56
20250221,114800,1901722100,57700,57700,57800,57600,80
20250221,114700,1897107900,57700,57700,57800,57700,35
20250221,114600,1895088000,57800,57800,57800,57700,75
20250221,114500,1890756200,57700,57800,57800,57700,54
20250221,114400,1887638100,57700,57700,57800,57700,83
20250221,114300,1882844400,57800,57700,57800,57700,50
20250221,114200,1879956000,57700,57700,57800,57700,80
20250221,114100,1875337500,57800,57700,57800,57700,67
20250221,114000,1871467900,57800,57800,57800,57700,86
20250221,113900,1866501200,57700,57600,57800,57600,103
20250221,113800,1860558600,57600,57700,57700,57600,81
20250221,113700,1855888800,57700,57600,57700,57600,103
20250221,113600,1849951800,57600,57500,57700,57500,65
20250221,113500,1846209600,57600,57600,57800,57500,43
20250221,113400,1843733100,57600,57700,57800,57500,104
20250221,113300,1837738800,57700,57600,57800,57600,136
20250221,113200,1829891000,57600,57600,57700,57500,57
20250221,113100,1826606700,57700,57600,57700,57600,71
20250221,113000,1822511800,57600,57600,57700,57600,56
20250221,112900,1819283900,57700,57600,57700,57500,42
20250221,112800,1816867400,57600,57700,57700,57500,67
20250221,112700,1813009000,57600,57700,57700,57600,74
20250221,112600,1808742500,57600,57700,57700,57500,84
20250221,112500,1803900600,57600,57600,57700,57600,43
20250221,112400,1801423400,57600,57600,57600,57600,34
20250221,112300,1799465000,57600,57700,57700,57500,42
20250221,112200,1797045800,57600,57600,57700,57500,56
20250221,112100,1793817900,57700,57600,57700,57400,103
20250221,112000,1787882300,57600,57500,57600,57500,49
20250221,111900,1785061200,57600,57600,57700,57600,52
20250221,111800,1782065500,57500,57700,57700,57500,57
20250221,111700,1778785300,57600,57500,57800,57500,138
20250221,111600,1770830700,57600,57500,57600,57500,64
20250221,111500,1767146600,57600,57400,57700,57400,67
20250221,111400,1763291100,57500,57500,57500,57400,97
20250221,111300,1757717600,57600,57600,57600,57500,63
20250221,111200,1754091000,57600,57500,57700,57500,49
20250221,111100,1751271000,57600,57700,57700,57600,78
20250221,111000,1746774700,57700,57600,57700,57500,43
20250221,110900,1744298500,57600,57500,57700,57500,70
20250221,110800,1740265500,57600,57500,57600,57500,50
20250221,110700,1737387200,57500,57600,57700,57500,66
20250221,110600,1733585100,57600,57600,57600,57400,68
20250221,110500,1729671900,57600,57600,57700,57600,46
20250221,110400,1727021900,57700,57600,57700,57600,22
20250221,110300,1725754300,57600,57600,57700,57600,191
20250221,110200,1714750200,57500,57700,57700,57500,55
20250221,110100,1711580100,57600,57700,57700,57600,26
20250221,110000,1710082300,57600,57500,57700,57500,56
20250221,105900,1706858900,57500,57500,57600,57400,123
20250221,105800,1699778900,57600,57500,57600,57400,52
20250221,105700,1696789400,57500,57400,57500,57300,41
20250221,105600,1694434100,57400,57600,57600,57300,606
20250221,105500,1659642700,57600,57500,57600,57500,46
20250221,105400,1656996900,57600,57600,57700,57600,53
20250221,105300,1653943900,57600,57600,57600,57500,21
20250221,105200,1652736000,57500,57700,57700,57500,39
20250221,105100,1650491300,57600,57600,57700,57500,344
20250221,105000,1630678500,57500,57500,57500,57400,38
20250221,104900,1628496000,57500,57400,57500,57300,147
20250221,104800,1620057000,57400,57400,57600,57300,166
20250221,104700,1610516100,57500,57500,57500,57300,46
20250221,104600,1607875900,57500,57500,57500,57400,119
20250221,104500,1601036400,57500,57300,57500,57300,72
20250221,104400,1596904200,57500,57400,57500,57200,48
20250221,104300,1594153800,57300,57300,57500,57200,273
20250221,104200,1578526600,57300,57300,57400,57300,63
20250221,104100,1574916400,57500,57400,57500,57300,27
20250221,104000,1573366800,57200,57500,57500,57200,549
20250221,103900,1541885500,57400,57500,57600,57400,401
20250221,103800,1518829100,57600,57400,57600,57400,241
20250221,103700,1504973900,57500,57500,57500,57400,32
20250221,103600,1503134300,57600,57400,57600,57400,34
20250221,103500,1501181500,57400,57500,57500,57400,41
20250221,103400,1498827200,57400,57500,57500,57400,28
20250221,103300,1497219400,57400,57500,57500,57400,27
20250221,103200,1495669100,57500,57700,57700,57500,354
20250221,103100,1475301800,57700,57600,57700,57600,63
20250221,103000,1471672700,57700,57700,57800,57700,9
20250221,102900,1471153100,57800,57800,57800,57700,162
20250221,102800,1461792800,57800,57700,57800,57700,80
20250221,102700,1457176500,57700,57800,57800,57700,35
20250221,102600,1455156800,57800,57800,57800,57700,33
20250221,102500,1453251400,57800,57700,57800,57700,21
20250221,102400,1452038200,57700,57800,57800,57700,18
20250221,102300,1450998400,57800,57800,57800,57800,7
20250221,102200,1450593800,57700,57800,57800,57700,40
20250221,102100,1448281900,57700,57800,57800,57700,102
20250221,102000,1442394400,57800,57800,57800,57800,25
20250221,101900,1440949400,57800,57800,57800,57800,47
20250221,101800,1438232800,57700,57700,57800,57700,10
20250221,101700,1437655500,57800,57800,57800,57600,494
20250221,101600,1409155500,57700,57800,57800,57700,89
20250221,101500,1404019100,57800,57800,57800,57700,29
20250221,101400,1402345000,57800,57700,57800,57700,20
20250221,101300,1401190300,57800,57800,57800,57700,76
20250221,101200,1396803800,57700,57800,57800,57700,21
20250221,101100,1395591300,57700,57600,57800,57600,194
20250221,101000,1384399600,57600,57700,57700,57500,302
20250221,100900,1367023700,57700,57700,57800,57700,53
20250221,100800,1363964600,57700,57700,57800,57700,14
20250221,100700,1363156600,57700,57700,57700,57700,48
20250221,100600,1360387000,57700,57700,57700,57700,18
20250221,100500,1359348400,57800,57800,57800,57600,417
20250221,100400,1335246400,57800,57800,57800,57700,9
20250221,100300,1334726600,57800,57900,57900,57800,147
20250221,100200,1326220600,57900,57500,57900,57500,1452
20250221,100100,1242562500,57500,57400,57500,57400,64
20250221,100000,1238885500,57500,57600,57600,57500,34
20250221,095900,1236928500,57600,57500,57600,57500,19
20250221,095800,1235835200,57600,57600,57700,57600,18
20250221,095700,1234798200,57600,57600,57700,57500,168
20250221,095600,1225110700,57600,57500,57600,57500,62
20250221,095500,1221544800,57500,57400,57600,57200,765
20250221,095400,1177524600,57400,57400,57400,56900,383
20250221,095300,1155631600,57500,57400,57500,57400,221
20250221,095200,1142926500,57400,57100,57400,57000,77
20250221,095100,1138524200,56900,56900,56900,56900,100
20250221,095000,1132834200,56900,57000,57100,56900,65
20250221,094900,1129131800,57000,56800,57000,56800,840
20250221,094800,1081374800,56800,56500,56800,56400,218
20250221,094700,1069076600,56400,56800,56800,56400,522
20250221,094600,1039574600,56700,56700,56900,56600,196
20250221,094500,1028460700,56700,56600,56900,56500,79
20250221,094400,1023989800,56700,56700,56700,56600,157
20250221,094300,1015088900,56500,56400,56700,56400,1096
20250221,094200,953023200,56700,56800,56800,56400,2179
20250221,094100,829663600,56800,57000,57000,56800,504
20250221,094000,801032100,57000,57100,57100,56900,1026
20250221,093900,742555500,57200,57100,57200,57100,90
20250221,093800,737408000,57200,57300,57300,57000,632
20250221,093700,701309800,57300,57500,57500,57100,275
20250221,093600,685578500,57300,57600,57600,57300,397
20250221,093500,662804600,57500,57400,57500,57400,51
20250221,093400,659877100,57600,57200,57600,57200,424
20250221,093300,635460900,57200,57500,57500,57200,131
20250221,093200,627939600,57600,57600,57700,57600,35
20250221,093100,625923400,57600,57600,57600,57600,31
20250221,093000,624137800,57600,57500,57600,57400,788
20250221,092900,578763600,57500,57600,57600,57500,29
20250221,092800,577094100,57600,57600,57600,57500,138
20250221,092700,569145400,57600,57600,57600,57500,72
20250221,092600,565002200,57600,57600,57600,57600,62
20250221,092500,561431000,57600,57500,57600,57500,121
20250221,092400,554465400,57500,57400,57500,57400,136
20250221,092300,546646000,57400,57400,57400,57300,202
20250221,092200,535054000,57400,57100,57400,57100,665
20250221,092100,496957200,57200,57000,57200,57000,511
20250221,092000,467825800,57200,57200,57200,57100,67
20250221,091900,463995200,57200,57400,57400,57000,1346
20250221,091800,387162700,57400,57400,57600,57300,498
20250221,091700,358621500,57400,57500,57600,57300,401
20250221,091600,335619200,57500,57400,57700,57400,470
20250221,091500,308601900,57400,57500,57500,57400,126
20250221,091400,301365200,57500,57400,57500,57300,125
20250221,091300,294188800,57500,57500,57600,57500,78
20250221,091200,289701500,57600,57700,57700,57600,73
20250221,091100,285495500,57600,57600,57700,57600,185
20250221,091000,274827700,57600,57700,57700,57500,164
20250221,090900,265388600,57900,57800,57900,57700,158
20250221,090800,256251200,57800,57700,57800,57100,630
20250221,090700,219966500,57700,57700,57800,57700,133
20250221,090600,212290500,57700,57400,57700,57400,370
20250221,090500,191022200,57500,57500,57500,57300,207
20250221,090400,179151400,57500,57400,57900,57400,129
20250221,090300,171703500,57400,58000,58000,57400,346
20250221,090200,151674600,58000,57700,58000,57700,828
20250221,090100,103746300,57600,57800,57800,57400,264
20250221,090000,88518300,57300,57000,57800,57000,1492
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 183100 3181731500 57000 57000 57000 57000 950
3 20250221 183000 3181731500 57000 57000 57000 57000 0
4 20250221 182900 3181731500 57000 57000 57000 57000 0
5 20250221 182800 3181731500 57000 57000 57000 57000 0
6 20250221 182700 3181731500 57000 57000 57000 57000 0
7 20250221 182600 3181731500 57000 57000 57000 57000 0
8 20250221 182500 3181731500 57000 57000 57000 57000 0
9 20250221 182400 3181731500 57000 57000 57000 57000 0
10 20250221 182300 3181731500 57000 57000 57000 57000 0
11 20250221 182200 3181731500 57000 57000 57000 57000 0
12 20250221 182100 3181731500 57000 57000 57000 57000 0
13 20250221 182000 3181731500 57000 57000 57000 57000 0
14 20250221 181900 3181731500 57000 57000 57000 57000 0
15 20250221 181800 3181731500 57000 57000 57000 57000 0
16 20250221 181700 3181731500 57000 57000 57000 57000 0
17 20250221 181600 3181731500 57000 57000 57000 57000 0
18 20250221 181500 3181731500 57000 57000 57000 57000 0
19 20250221 181400 3181731500 57000 57000 57000 57000 0
20 20250221 181300 3181731500 57000 57000 57000 57000 0
21 20250221 181200 3181731500 57000 57000 57000 57000 0
22 20250221 181100 3181731500 57000 57000 57000 57000 0
23 20250221 181000 3181731500 57000 57000 57000 57000 0
24 20250221 180900 3181731500 57000 57000 57000 57000 0
25 20250221 180800 3181731500 57000 57000 57000 57000 0
26 20250221 180700 3181731500 57000 57000 57000 57000 0
27 20250221 180600 3181731500 57000 57000 57000 57000 0
28 20250221 180500 3181731500 57000 57000 57000 57000 0
29 20250221 180400 3181731500 57000 57000 57000 57000 0
30 20250221 180300 3181731500 57000 57000 57000 57000 0
31 20250221 180200 3181731500 57000 57000 57000 57000 0
32 20250221 180100 3181731500 57000 57000 57000 57000 950
33 20250221 180000 3181731500 57000 57000 57000 57000 0
34 20250221 175900 3181731500 57000 57000 57000 57000 0
35 20250221 175800 3181731500 57000 57000 57000 57000 0
36 20250221 175700 3181731500 57000 57000 57000 57000 0
37 20250221 175600 3181731500 57000 57000 57000 57000 0
38 20250221 175500 3181731500 57000 57000 57000 57000 0
39 20250221 175400 3181731500 57000 57000 57000 57000 0
40 20250221 175300 3181731500 57000 57000 57000 57000 0
41 20250221 175200 3181731500 57000 57000 57000 57000 0
42 20250221 175100 3181731500 57000 57000 57000 57000 0
43 20250221 175000 3181731500 57000 57000 57000 57000 0
44 20250221 174900 3181731500 57000 57000 57000 57000 0
45 20250221 174800 3181731500 57000 57000 57000 57000 0
46 20250221 174700 3181731500 57000 57000 57000 57000 0
47 20250221 174600 3181731500 57000 57000 57000 57000 0
48 20250221 174500 3181731500 57000 57000 57000 57000 0
49 20250221 174400 3181731500 57000 57000 57000 57000 0
50 20250221 174300 3181731500 57000 57000 57000 57000 0
51 20250221 174200 3181731500 57000 57000 57000 57000 0
52 20250221 174100 3181731500 57000 57000 57000 57000 0
53 20250221 174000 3181731500 57000 57000 57000 57000 0
54 20250221 173900 3181731500 57000 57000 57000 57000 0
55 20250221 173800 3181731500 57000 57000 57000 57000 0
56 20250221 173700 3181731500 57000 57000 57000 57000 0
57 20250221 173600 3181731500 57000 57000 57000 57000 0
58 20250221 173500 3181731500 57000 57000 57000 57000 0
59 20250221 173400 3181731500 57000 57000 57000 57000 0
60 20250221 173300 3181731500 57000 57000 57000 57000 0
61 20250221 173200 3181731500 57000 57000 57000 57000 0
62 20250221 173100 3181731500 57000 57000 57000 57000 950
63 20250221 173000 3181731500 57000 57000 57000 57000 0
64 20250221 172900 3181731500 57000 57000 57000 57000 0
65 20250221 172800 3181731500 57000 57000 57000 57000 0
66 20250221 172700 3181731500 57000 57000 57000 57000 0
67 20250221 172600 3181731500 57000 57000 57000 57000 0
68 20250221 172500 3181731500 57000 57000 57000 57000 0
69 20250221 172400 3181731500 57000 57000 57000 57000 0
70 20250221 172300 3181731500 57000 57000 57000 57000 0
71 20250221 172200 3181731500 57000 57000 57000 57000 0
72 20250221 172100 3181731500 57000 57000 57000 57000 0
73 20250221 172000 3181731500 57000 57000 57000 57000 0
74 20250221 171900 3181731500 57000 57000 57000 57000 0
75 20250221 171800 3181731500 57000 57000 57000 57000 0
76 20250221 171700 3181731500 57000 57000 57000 57000 0
77 20250221 171600 3181731500 57000 57000 57000 57000 0
78 20250221 171500 3181731500 57000 57000 57000 57000 0
79 20250221 171400 3181731500 57000 57000 57000 57000 0
80 20250221 171300 3181731500 57000 57000 57000 57000 0
81 20250221 171200 3181731500 57000 57000 57000 57000 0
82 20250221 171100 3181731500 57000 57000 57000 57000 0
83 20250221 171000 3181731500 57000 57000 57000 57000 0
84 20250221 170900 3181731500 57000 57000 57000 57000 0
85 20250221 170800 3181731500 57000 57000 57000 57000 0
86 20250221 170700 3181731500 57000 57000 57000 57000 0
87 20250221 170600 3181731500 57000 57000 57000 57000 0
88 20250221 170500 3181731500 57000 57000 57000 57000 0
89 20250221 170400 3181731500 57000 57000 57000 57000 0
90 20250221 170300 3181731500 57000 57000 57000 57000 0
91 20250221 170200 3181731500 57000 57000 57000 57000 0
92 20250221 170100 3181731500 57000 57000 57000 57000 950
93 20250221 170000 3181731500 57000 57000 57000 57000 0
94 20250221 165900 3181731500 57000 57000 57000 57000 0
95 20250221 165800 3181731500 57000 57000 57000 57000 0
96 20250221 165700 3181731500 57000 57000 57000 57000 0
97 20250221 165600 3181731500 57000 57000 57000 57000 0
98 20250221 165500 3181731500 57000 57000 57000 57000 0
99 20250221 165400 3181731500 57000 57000 57000 57000 0
100 20250221 165300 3181731500 57000 57000 57000 57000 0
101 20250221 165200 3181731500 57000 57000 57000 57000 0
102 20250221 165100 3181731500 57000 57000 57000 57000 0
103 20250221 165000 3181731500 57000 57000 57000 57000 0
104 20250221 164900 3181731500 57000 57000 57000 57000 0
105 20250221 164800 3181731500 57000 57000 57000 57000 0
106 20250221 164700 3181731500 57000 57000 57000 57000 0
107 20250221 164600 3181731500 57000 57000 57000 57000 0
108 20250221 164500 3181731500 57000 57000 57000 57000 0
109 20250221 164400 3181731500 57000 57000 57000 57000 0
110 20250221 164300 3181731500 57000 57000 57000 57000 0
111 20250221 164200 3181731500 57000 57000 57000 57000 0
112 20250221 164100 3181731500 57000 57000 57000 57000 0
113 20250221 164000 3181731500 57000 57000 57000 57000 0
114 20250221 163900 3181731500 57000 57000 57000 57000 0
115 20250221 163800 3181731500 57000 57000 57000 57000 0
116 20250221 163700 3181731500 57000 57000 57000 57000 0
117 20250221 163600 3181731500 57000 57000 57000 57000 0
118 20250221 163500 3181731500 57000 57000 57000 57000 0
119 20250221 163400 3181731500 57000 57000 57000 57000 0
120 20250221 163300 3181731500 57000 57000 57000 57000 0
121 20250221 163200 3181731500 57000 57000 57000 57000 0
122 20250221 163100 3181731500 57000 57000 57000 57000 950
123 20250221 163000 3181731500 57000 57000 57000 57000 0
124 20250221 162900 3181731500 57000 57000 57000 57000 0
125 20250221 162800 3181731500 57000 57000 57000 57000 0
126 20250221 162700 3181731500 57000 57000 57000 57000 0
127 20250221 162600 3181731500 57000 57000 57000 57000 0
128 20250221 162500 3181731500 57000 57000 57000 57000 0
129 20250221 162400 3181731500 57000 57000 57000 57000 0
130 20250221 162300 3181731500 57000 57000 57000 57000 0
131 20250221 162200 3181731500 57000 57000 57000 57000 0
132 20250221 162100 3181731500 57000 57000 57000 57000 0
133 20250221 162000 3181731500 57000 57000 57000 57000 0
134 20250221 161900 3181731500 57000 57000 57000 57000 0
135 20250221 161800 3181731500 57000 57000 57000 57000 0
136 20250221 161700 3181731500 57000 57000 57000 57000 0
137 20250221 161600 3181731500 57000 57000 57000 57000 0
138 20250221 161500 3181731500 57000 57000 57000 57000 0
139 20250221 161400 3181731500 57000 57000 57000 57000 0
140 20250221 161300 3181731500 57000 57000 57000 57000 0
141 20250221 161200 3181731500 57000 57000 57000 57000 0
142 20250221 161100 3181731500 57000 57000 57000 57000 0
143 20250221 161000 3181731500 57000 57000 57000 57000 0
144 20250221 160900 3181731500 57000 57000 57000 57000 0
145 20250221 160800 3181731500 57000 57000 57000 57000 0
146 20250221 160700 3181731500 57000 57000 57000 57000 0
147 20250221 160600 3181731500 57000 57000 57000 57000 0
148 20250221 160500 3181731500 57000 57000 57000 57000 0
149 20250221 160400 3181731500 57000 57000 57000 57000 0
150 20250221 160300 3181731500 57000 57000 57000 57000 0
151 20250221 160200 3181731500 57000 57000 57000 57000 0
152 20250221 160100 3181731500 57000 57000 57000 57000 950
153 20250221 160000 3181731500 57000 57000 57000 57000 0
154 20250221 155900 3181731500 57000 57000 57000 57000 0
155 20250221 155800 3181731500 57000 57000 57000 57000 0
156 20250221 155700 3181731500 57000 57000 57000 57000 0
157 20250221 155600 3181731500 57000 57000 57000 57000 0
158 20250221 155500 3181731500 57000 57000 57000 57000 0
159 20250221 155400 3181731500 57000 57000 57000 57000 0
160 20250221 155300 3181731500 57000 57000 57000 57000 0
161 20250221 155200 3181731500 57000 57000 57000 57000 0
162 20250221 155100 3181731500 57000 57000 57000 57000 0
163 20250221 155000 3181731500 57000 57000 57000 57000 0
164 20250221 154900 3181731500 57000 57000 57000 57000 0
165 20250221 154800 3181731500 57000 57000 57000 57000 0
166 20250221 154700 3181731500 57000 57000 57000 57000 0
167 20250221 154600 3181731500 57000 57000 57000 57000 0
168 20250221 154500 3181731500 57000 57000 57000 57000 0
169 20250221 154400 3181731500 57000 57000 57000 57000 0
170 20250221 154300 3181731500 57000 57000 57000 57000 0
171 20250221 154200 3181731500 57000 57000 57000 57000 0
172 20250221 154100 3181731500 57000 57000 57000 57000 0
173 20250221 154000 3181731500 57000 57000 57000 57000 0
174 20250221 153900 3181731500 57000 57000 57000 57000 0
175 20250221 153800 3181731500 57000 57000 57000 57000 0
176 20250221 153700 3181731500 57000 57000 57000 57000 0
177 20250221 153600 3181731500 57000 57000 57000 57000 0
178 20250221 153500 3181731500 57000 57000 57000 57000 0
179 20250221 153400 3181731500 57000 57000 57000 57000 0
180 20250221 153300 3181731500 57000 57000 57000 57000 0
181 20250221 153200 3181731500 57000 57000 57000 57000 0
182 20250221 153100 3181731500 57000 57000 57000 57000 950
183 20250221 153000 3181731500 57000 57000 57000 57000 950
184 20250221 152900 3127581500 56800 56800 56800 56800 0
185 20250221 152800 3127581500 56800 56800 56800 56800 0
186 20250221 152700 3127581500 56800 56800 56800 56800 0
187 20250221 152600 3127581500 56800 56800 56800 56800 0
188 20250221 152500 3127581500 56800 56800 56800 56800 0
189 20250221 152400 3127581500 56800 56800 56800 56800 0
190 20250221 152300 3127581500 56800 56800 56800 56800 0
191 20250221 152200 3127581500 56800 56800 56800 56800 0
192 20250221 152100 3127581500 56800 56800 56800 56800 0
193 20250221 152000 3127581500 56800 56800 56800 56800 0
194 20250221 151900 3127581500 56800 56900 56900 56800 28
195 20250221 151800 3125989400 56900 56800 56900 56700 63
196 20250221 151700 3122410700 56800 56900 56900 56800 31
197 20250221 151600 3120648000 56900 56700 56900 56700 317
198 20250221 151500 3102645400 56600 56700 56700 56600 161
199 20250221 151400 3093527200 56700 56700 56700 56700 56
200 20250221 151300 3090352000 56700 56700 56700 56700 61
201 20250221 151200 3086893300 56700 56700 56700 56700 27
202 20250221 151100 3085362400 56700 56600 56700 56600 84
203 20250221 151000 3080606400 56700 56600 56700 56600 280
204 20250221 150900 3064757400 56700 56600 56700 56600 282
205 20250221 150800 3048773300 56700 56600 56700 56600 94
206 20250221 150700 3043452200 56700 56600 56700 56600 61
207 20250221 150600 3039997400 56600 56700 56700 56600 68
208 20250221 150500 3036148000 56700 56600 56700 56600 34
209 20250221 150400 3034223300 56700 56700 56800 56600 227
210 20250221 150300 3021355300 56800 56800 56800 56700 28
211 20250221 150200 3019766900 56800 56700 56800 56600 114
212 20250221 150100 3013302200 56700 56700 56700 56600 186
213 20250221 150000 3002771900 56700 56600 56700 56600 123
214 20250221 145900 2995808100 56700 56600 56700 56600 168
215 20250221 145800 2986293500 56600 56700 56700 56600 176
216 20250221 145700 2976324700 56600 56600 56700 56600 189
217 20250221 145600 2965625600 56600 56800 56800 56600 1558
218 20250221 145500 2877347100 56700 56800 56900 56700 109
219 20250221 145400 2871163800 56700 56800 56900 56700 102
220 20250221 145300 2865372400 56700 56700 56800 56700 73
221 20250221 145200 2861232600 56800 56800 56800 56700 106
222 20250221 145100 2855217100 56700 56700 56800 56700 68
223 20250221 145000 2851360900 56700 56800 56800 56700 54
224 20250221 144900 2848298700 56700 56700 56900 56700 141
225 20250221 144800 2840294400 56800 56800 56800 56700 45
226 20250221 144700 2837742000 56700 56800 56800 56700 116
227 20250221 144600 2831161200 56700 56800 56800 56700 56
228 20250221 144500 2827985200 56800 56800 56800 56700 65
229 20250221 144400 2824298900 56700 56800 56800 56700 46
230 20250221 144300 2821689800 56700 56800 56800 56700 79
231 20250221 144200 2817210000 56800 56700 56800 56700 88
232 20250221 144100 2812218700 56800 56800 56800 56700 320
233 20250221 144000 2794062400 56700 56800 56800 56700 45
234 20250221 143900 2791510200 56700 56700 56800 56700 91
235 20250221 143800 2786349400 56700 56800 56800 56700 63
236 20250221 143700 2782775800 56700 56800 56900 56700 379
237 20250221 143600 2761246000 56900 56900 56900 56800 56
238 20250221 143500 2758063700 56800 56800 56900 56800 101
239 20250221 143400 2752326000 56800 56800 56900 56800 52
240 20250221 143300 2749372000 56800 56800 56900 56800 70
241 20250221 143200 2745394300 56800 56800 56900 56800 78
242 20250221 143100 2740963000 56900 56800 56900 56800 65
243 20250221 143000 2737270500 56900 56800 56900 56800 79
244 20250221 142900 2732780100 56900 56800 56900 56800 59
245 20250221 142800 2729428400 56800 56900 56900 56800 74
246 20250221 142700 2725223800 56900 57000 57000 56800 77
247 20250221 142600 2720845800 56900 57000 57000 56900 57
248 20250221 142500 2717601900 57000 56800 57000 56800 75
249 20250221 142400 2713336200 56900 56900 56900 56800 114
250 20250221 142300 2706858100 56900 56800 57000 56800 372
251 20250221 142200 2685693300 56900 56800 57000 56800 61
252 20250221 142100 2682226300 56800 56800 57000 56800 301
253 20250221 142000 2665120700 56800 56900 57000 56800 155
254 20250221 141900 2656313000 56900 57000 57000 56800 92
255 20250221 141800 2651076400 57000 56900 57000 56900 115
256 20250221 141700 2644530200 56900 56900 57000 56900 30
257 20250221 141600 2642822600 56900 56900 57000 56900 58
258 20250221 141500 2639521900 56900 56800 57000 56800 175
259 20250221 141400 2629569100 56900 56900 56900 56800 75
260 20250221 141300 2625306700 56900 56900 57000 56800 322
261 20250221 141200 2606985700 56900 56900 57000 56800 254
262 20250221 141100 2592533000 56800 57000 57000 56800 43
263 20250221 141000 2590088400 56900 56900 57000 56800 252
264 20250221 140900 2575749100 56900 57000 57000 56800 236
265 20250221 140800 2562320200 57000 57000 57000 56900 273
266 20250221 140700 2546784200 56900 57000 57000 56900 35
267 20250221 140600 2544792400 57000 56800 57000 56800 84
268 20250221 140500 2540012800 56900 56900 56900 56800 47
269 20250221 140400 2537341100 56800 56900 57000 56800 65
270 20250221 140300 2533647900 56900 57000 57000 56800 44
271 20250221 140200 2531145800 56900 56900 57000 56900 34
272 20250221 140100 2529210100 56800 56900 56900 56800 45
273 20250221 140000 2526652500 56900 56800 56900 56800 64
274 20250221 135900 2523015100 56900 56800 57000 56800 35
275 20250221 135800 2521025500 56900 56900 56900 56800 31
276 20250221 135700 2519263300 57100 56800 57200 56800 56
277 20250221 135600 2516080100 56800 56900 57100 56800 42
278 20250221 135500 2513692000 56900 56800 56900 56800 33
279 20250221 135400 2511817100 56800 56800 57000 56800 42
280 20250221 135300 2509429500 56900 57000 57000 56900 36
281 20250221 135200 2507380700 56900 57000 57000 56800 60
282 20250221 135100 2503970000 57000 56900 57000 56800 97
283 20250221 135000 2498450900 56800 56800 57000 56800 45
284 20250221 134900 2495890900 56900 56900 56900 56800 37
285 20250221 134800 2493788800 56800 56900 56900 56800 60
286 20250221 134700 2490380000 57000 57000 57000 56800 63
287 20250221 134600 2486798600 56900 56800 57000 56800 32
288 20250221 134500 2484979000 56900 56800 56900 56800 51
289 20250221 134400 2482081100 56900 56800 56900 56800 123
290 20250221 134300 2475091800 56900 56800 56900 56800 38
291 20250221 134200 2472932700 56800 56900 56900 56800 39
292 20250221 134100 2470716600 56800 56900 57000 56800 51
293 20250221 134000 2467817600 56800 57000 57000 56800 40
294 20250221 133900 2465542400 56900 56800 57000 56800 49
295 20250221 133800 2462755600 56800 56800 56900 56800 122
296 20250221 133700 2455824200 56800 56900 56900 56800 61
297 20250221 133600 2452358500 56900 56900 56900 56800 139
298 20250221 133500 2444456900 56900 57000 57000 56900 43
299 20250221 133400 2442009500 57000 57000 57000 56900 38
300 20250221 133300 2439846400 56900 57000 57000 56900 314
301 20250221 133200 2421978800 57000 57000 57000 56900 43
302 20250221 133100 2419531600 56900 57000 57000 56900 41
303 20250221 133000 2417197500 57100 56900 57200 56900 92
304 20250221 132900 2411955200 56900 57100 57100 56900 39
305 20250221 132800 2409734600 57000 56900 57000 56900 39
306 20250221 132700 2407513400 57000 57000 57100 57000 176
307 20250221 132600 2397480200 57000 57100 57100 57000 104
308 20250221 132500 2391550800 57100 57100 57200 57000 51
309 20250221 132400 2388640000 57200 57000 57200 57000 33
310 20250221 132300 2386756700 57000 57100 57200 57000 233
311 20250221 132200 2373474100 57000 57100 57200 57000 47
312 20250221 132100 2370790300 57000 57000 57200 57000 78
313 20250221 132000 2366335100 57200 57100 57200 57000 34
314 20250221 131900 2364395900 57000 57000 57200 57000 60
315 20250221 131800 2360974700 57000 57200 57200 57000 46
316 20250221 131700 2358347500 57100 57100 57200 57100 124
317 20250221 131600 2351266900 57400 57100 57400 57100 41
318 20250221 131500 2348922600 57100 57200 57300 57100 44
319 20250221 131400 2346406400 57300 57200 57300 57100 42
320 20250221 131300 2344004300 57200 57100 57200 57100 45
321 20250221 131200 2341433900 57100 57100 57200 57100 38
322 20250221 131100 2339263300 57100 57100 57200 57100 69
323 20250221 131000 2335322900 57200 57400 57400 57100 106
324 20250221 130900 2329265800 57400 57200 57400 57100 122
325 20250221 130800 2322279400 57300 57400 57400 57100 137
326 20250221 130700 2314447400 57400 57100 57400 57100 100
327 20250221 130600 2308729100 57200 57200 57300 57100 36
328 20250221 130500 2306671800 57200 57100 57200 57100 36
329 20250221 130400 2304615800 57100 57300 57300 57100 728
330 20250221 130300 2262995900 57200 57300 57400 57200 50
331 20250221 130200 2260133200 57300 57400 57400 57300 45
332 20250221 130100 2257554500 57300 57300 57400 57300 39
333 20250221 130000 2255319100 57400 57400 57400 57300 39
334 20250221 125900 2253083100 57400 57300 57400 57300 69
335 20250221 125800 2249128700 57300 57300 57300 57200 94
336 20250221 125700 2243751000 57200 57300 57300 57200 41
337 20250221 125600 2241404600 57300 57300 57400 57200 26
338 20250221 125500 2239915200 57300 57400 57500 57300 160
339 20250221 125400 2230721000 57300 57200 57400 57200 108
340 20250221 125300 2224534600 57300 57300 57400 57200 237
341 20250221 125200 2210957200 57200 57200 57300 57200 56
342 20250221 125100 2207753600 57200 57300 57300 57200 41
343 20250221 125000 2205407100 57200 57200 57300 57100 254
344 20250221 124900 2190901100 57200 57200 57300 57100 78
345 20250221 124800 2186444000 57200 57200 57400 57200 65
346 20250221 124700 2182724900 57300 57300 57500 57200 117
347 20250221 124600 2176031000 57200 57200 57300 57200 42
348 20250221 124500 2173628300 57400 57200 57400 57200 27
349 20250221 124400 2172081300 57200 57400 57400 57200 214
350 20250221 124300 2159823800 57400 57400 57500 57300 32
351 20250221 124200 2157988600 57300 57400 57400 57300 44
352 20250221 124100 2155467100 57400 57400 57500 57300 13
353 20250221 124000 2154721000 57400 57400 57400 57300 271
354 20250221 123900 2139169800 57400 57400 57400 57300 44
355 20250221 123800 2136647200 57400 57200 57400 57200 141
356 20250221 123700 2128569800 57300 57300 57300 57200 48
357 20250221 123600 2125820900 57200 57200 57300 57200 62
358 20250221 123500 2122273100 57300 57300 57300 57200 34
359 20250221 123400 2120327600 57300 57300 57300 57200 192
360 20250221 123300 2109340200 57300 57300 57300 57200 106
361 20250221 123200 2103268500 57300 57300 57300 57200 125
362 20250221 123100 2096117600 57400 57400 57400 57200 203
363 20250221 123000 2084485500 57300 57400 57400 57300 48
364 20250221 122900 2081734000 57400 57400 57400 57300 30
365 20250221 122800 2080013700 57400 57400 57400 57300 46
366 20250221 122700 2077376100 57300 57400 57400 57300 68
367 20250221 122600 2073478400 57400 57300 57400 57300 40
368 20250221 122500 2071185300 57300 57400 57400 57300 27
369 20250221 122400 2069637300 57300 57400 57400 57300 33
370 20250221 122300 2067745800 57300 57400 57400 57300 47
371 20250221 122200 2065051600 57400 57400 57400 57300 35
372 20250221 122100 2063044100 57300 57300 57400 57300 266
373 20250221 122000 2047801900 57400 57500 57600 57300 28
374 20250221 121900 2046194700 57400 57500 57500 57400 182
375 20250221 121800 2035747300 57500 57500 57600 57500 133
376 20250221 121700 2028099300 57500 57500 57600 57500 62
377 20250221 121600 2024532200 57600 57600 57600 57500 32
378 20250221 121500 2022691600 57600 57500 57600 57500 56
379 20250221 121400 2019470100 57600 57600 57600 57500 29
380 20250221 121300 2017801000 57600 57500 57600 57500 43
381 20250221 121200 2015327900 57500 57500 57500 57400 79
382 20250221 121100 2010788300 57400 57500 57600 57400 115
383 20250221 121000 2004177100 57600 57600 57600 57500 41
384 20250221 120900 2001818700 57500 57500 57600 57500 75
385 20250221 120800 1997504400 57500 57500 57600 57500 51
386 20250221 120700 1994570900 57500 57500 57600 57400 129
387 20250221 120600 1987153700 57600 57500 57600 57400 92
388 20250221 120500 1981863100 57500 57400 57500 57400 138
389 20250221 120400 1973935200 57400 57500 57500 57400 60
390 20250221 120300 1970488000 57500 57400 57500 57400 50
391 20250221 120200 1967617300 57400 57500 57500 57400 28
392 20250221 120100 1966008900 57400 57400 57500 57400 38
393 20250221 120000 1963826700 57400 57500 57600 57400 58
394 20250221 115900 1960493100 57500 57600 57600 57500 249
395 20250221 115800 1946172500 57600 57500 57600 57500 47
396 20250221 115700 1943466200 57600 57600 57700 57500 64
397 20250221 115600 1939781700 57600 57600 57700 57500 216
398 20250221 115500 1927340900 57800 57600 57800 57600 59
399 20250221 115400 1923937600 57700 57700 57700 57600 45
400 20250221 115300 1921342000 57700 57700 57800 57600 45
401 20250221 115200 1918744900 57700 57700 57800 57600 53
402 20250221 115100 1915686000 57800 57700 57800 57600 104
403 20250221 115000 1909681200 57700 57700 57800 57600 82
404 20250221 114900 1904953300 57800 57800 57800 57600 56
405 20250221 114800 1901722100 57700 57700 57800 57600 80
406 20250221 114700 1897107900 57700 57700 57800 57700 35
407 20250221 114600 1895088000 57800 57800 57800 57700 75
408 20250221 114500 1890756200 57700 57800 57800 57700 54
409 20250221 114400 1887638100 57700 57700 57800 57700 83
410 20250221 114300 1882844400 57800 57700 57800 57700 50
411 20250221 114200 1879956000 57700 57700 57800 57700 80
412 20250221 114100 1875337500 57800 57700 57800 57700 67
413 20250221 114000 1871467900 57800 57800 57800 57700 86
414 20250221 113900 1866501200 57700 57600 57800 57600 103
415 20250221 113800 1860558600 57600 57700 57700 57600 81
416 20250221 113700 1855888800 57700 57600 57700 57600 103
417 20250221 113600 1849951800 57600 57500 57700 57500 65
418 20250221 113500 1846209600 57600 57600 57800 57500 43
419 20250221 113400 1843733100 57600 57700 57800 57500 104
420 20250221 113300 1837738800 57700 57600 57800 57600 136
421 20250221 113200 1829891000 57600 57600 57700 57500 57
422 20250221 113100 1826606700 57700 57600 57700 57600 71
423 20250221 113000 1822511800 57600 57600 57700 57600 56
424 20250221 112900 1819283900 57700 57600 57700 57500 42
425 20250221 112800 1816867400 57600 57700 57700 57500 67
426 20250221 112700 1813009000 57600 57700 57700 57600 74
427 20250221 112600 1808742500 57600 57700 57700 57500 84
428 20250221 112500 1803900600 57600 57600 57700 57600 43
429 20250221 112400 1801423400 57600 57600 57600 57600 34
430 20250221 112300 1799465000 57600 57700 57700 57500 42
431 20250221 112200 1797045800 57600 57600 57700 57500 56
432 20250221 112100 1793817900 57700 57600 57700 57400 103
433 20250221 112000 1787882300 57600 57500 57600 57500 49
434 20250221 111900 1785061200 57600 57600 57700 57600 52
435 20250221 111800 1782065500 57500 57700 57700 57500 57
436 20250221 111700 1778785300 57600 57500 57800 57500 138
437 20250221 111600 1770830700 57600 57500 57600 57500 64
438 20250221 111500 1767146600 57600 57400 57700 57400 67
439 20250221 111400 1763291100 57500 57500 57500 57400 97
440 20250221 111300 1757717600 57600 57600 57600 57500 63
441 20250221 111200 1754091000 57600 57500 57700 57500 49
442 20250221 111100 1751271000 57600 57700 57700 57600 78
443 20250221 111000 1746774700 57700 57600 57700 57500 43
444 20250221 110900 1744298500 57600 57500 57700 57500 70
445 20250221 110800 1740265500 57600 57500 57600 57500 50
446 20250221 110700 1737387200 57500 57600 57700 57500 66
447 20250221 110600 1733585100 57600 57600 57600 57400 68
448 20250221 110500 1729671900 57600 57600 57700 57600 46
449 20250221 110400 1727021900 57700 57600 57700 57600 22
450 20250221 110300 1725754300 57600 57600 57700 57600 191
451 20250221 110200 1714750200 57500 57700 57700 57500 55
452 20250221 110100 1711580100 57600 57700 57700 57600 26
453 20250221 110000 1710082300 57600 57500 57700 57500 56
454 20250221 105900 1706858900 57500 57500 57600 57400 123
455 20250221 105800 1699778900 57600 57500 57600 57400 52
456 20250221 105700 1696789400 57500 57400 57500 57300 41
457 20250221 105600 1694434100 57400 57600 57600 57300 606
458 20250221 105500 1659642700 57600 57500 57600 57500 46
459 20250221 105400 1656996900 57600 57600 57700 57600 53
460 20250221 105300 1653943900 57600 57600 57600 57500 21
461 20250221 105200 1652736000 57500 57700 57700 57500 39
462 20250221 105100 1650491300 57600 57600 57700 57500 344
463 20250221 105000 1630678500 57500 57500 57500 57400 38
464 20250221 104900 1628496000 57500 57400 57500 57300 147
465 20250221 104800 1620057000 57400 57400 57600 57300 166
466 20250221 104700 1610516100 57500 57500 57500 57300 46
467 20250221 104600 1607875900 57500 57500 57500 57400 119
468 20250221 104500 1601036400 57500 57300 57500 57300 72
469 20250221 104400 1596904200 57500 57400 57500 57200 48
470 20250221 104300 1594153800 57300 57300 57500 57200 273
471 20250221 104200 1578526600 57300 57300 57400 57300 63
472 20250221 104100 1574916400 57500 57400 57500 57300 27
473 20250221 104000 1573366800 57200 57500 57500 57200 549
474 20250221 103900 1541885500 57400 57500 57600 57400 401
475 20250221 103800 1518829100 57600 57400 57600 57400 241
476 20250221 103700 1504973900 57500 57500 57500 57400 32
477 20250221 103600 1503134300 57600 57400 57600 57400 34
478 20250221 103500 1501181500 57400 57500 57500 57400 41
479 20250221 103400 1498827200 57400 57500 57500 57400 28
480 20250221 103300 1497219400 57400 57500 57500 57400 27
481 20250221 103200 1495669100 57500 57700 57700 57500 354
482 20250221 103100 1475301800 57700 57600 57700 57600 63
483 20250221 103000 1471672700 57700 57700 57800 57700 9
484 20250221 102900 1471153100 57800 57800 57800 57700 162
485 20250221 102800 1461792800 57800 57700 57800 57700 80
486 20250221 102700 1457176500 57700 57800 57800 57700 35
487 20250221 102600 1455156800 57800 57800 57800 57700 33
488 20250221 102500 1453251400 57800 57700 57800 57700 21
489 20250221 102400 1452038200 57700 57800 57800 57700 18
490 20250221 102300 1450998400 57800 57800 57800 57800 7
491 20250221 102200 1450593800 57700 57800 57800 57700 40
492 20250221 102100 1448281900 57700 57800 57800 57700 102
493 20250221 102000 1442394400 57800 57800 57800 57800 25
494 20250221 101900 1440949400 57800 57800 57800 57800 47
495 20250221 101800 1438232800 57700 57700 57800 57700 10
496 20250221 101700 1437655500 57800 57800 57800 57600 494
497 20250221 101600 1409155500 57700 57800 57800 57700 89
498 20250221 101500 1404019100 57800 57800 57800 57700 29
499 20250221 101400 1402345000 57800 57700 57800 57700 20
500 20250221 101300 1401190300 57800 57800 57800 57700 76
501 20250221 101200 1396803800 57700 57800 57800 57700 21
502 20250221 101100 1395591300 57700 57600 57800 57600 194
503 20250221 101000 1384399600 57600 57700 57700 57500 302
504 20250221 100900 1367023700 57700 57700 57800 57700 53
505 20250221 100800 1363964600 57700 57700 57800 57700 14
506 20250221 100700 1363156600 57700 57700 57700 57700 48
507 20250221 100600 1360387000 57700 57700 57700 57700 18
508 20250221 100500 1359348400 57800 57800 57800 57600 417
509 20250221 100400 1335246400 57800 57800 57800 57700 9
510 20250221 100300 1334726600 57800 57900 57900 57800 147
511 20250221 100200 1326220600 57900 57500 57900 57500 1452
512 20250221 100100 1242562500 57500 57400 57500 57400 64
513 20250221 100000 1238885500 57500 57600 57600 57500 34
514 20250221 095900 1236928500 57600 57500 57600 57500 19
515 20250221 095800 1235835200 57600 57600 57700 57600 18
516 20250221 095700 1234798200 57600 57600 57700 57500 168
517 20250221 095600 1225110700 57600 57500 57600 57500 62
518 20250221 095500 1221544800 57500 57400 57600 57200 765
519 20250221 095400 1177524600 57400 57400 57400 56900 383
520 20250221 095300 1155631600 57500 57400 57500 57400 221
521 20250221 095200 1142926500 57400 57100 57400 57000 77
522 20250221 095100 1138524200 56900 56900 56900 56900 100
523 20250221 095000 1132834200 56900 57000 57100 56900 65
524 20250221 094900 1129131800 57000 56800 57000 56800 840
525 20250221 094800 1081374800 56800 56500 56800 56400 218
526 20250221 094700 1069076600 56400 56800 56800 56400 522
527 20250221 094600 1039574600 56700 56700 56900 56600 196
528 20250221 094500 1028460700 56700 56600 56900 56500 79
529 20250221 094400 1023989800 56700 56700 56700 56600 157
530 20250221 094300 1015088900 56500 56400 56700 56400 1096
531 20250221 094200 953023200 56700 56800 56800 56400 2179
532 20250221 094100 829663600 56800 57000 57000 56800 504
533 20250221 094000 801032100 57000 57100 57100 56900 1026
534 20250221 093900 742555500 57200 57100 57200 57100 90
535 20250221 093800 737408000 57200 57300 57300 57000 632
536 20250221 093700 701309800 57300 57500 57500 57100 275
537 20250221 093600 685578500 57300 57600 57600 57300 397
538 20250221 093500 662804600 57500 57400 57500 57400 51
539 20250221 093400 659877100 57600 57200 57600 57200 424
540 20250221 093300 635460900 57200 57500 57500 57200 131
541 20250221 093200 627939600 57600 57600 57700 57600 35
542 20250221 093100 625923400 57600 57600 57600 57600 31
543 20250221 093000 624137800 57600 57500 57600 57400 788
544 20250221 092900 578763600 57500 57600 57600 57500 29
545 20250221 092800 577094100 57600 57600 57600 57500 138
546 20250221 092700 569145400 57600 57600 57600 57500 72
547 20250221 092600 565002200 57600 57600 57600 57600 62
548 20250221 092500 561431000 57600 57500 57600 57500 121
549 20250221 092400 554465400 57500 57400 57500 57400 136
550 20250221 092300 546646000 57400 57400 57400 57300 202
551 20250221 092200 535054000 57400 57100 57400 57100 665
552 20250221 092100 496957200 57200 57000 57200 57000 511
553 20250221 092000 467825800 57200 57200 57200 57100 67
554 20250221 091900 463995200 57200 57400 57400 57000 1346
555 20250221 091800 387162700 57400 57400 57600 57300 498
556 20250221 091700 358621500 57400 57500 57600 57300 401
557 20250221 091600 335619200 57500 57400 57700 57400 470
558 20250221 091500 308601900 57400 57500 57500 57400 126
559 20250221 091400 301365200 57500 57400 57500 57300 125
560 20250221 091300 294188800 57500 57500 57600 57500 78
561 20250221 091200 289701500 57600 57700 57700 57600 73
562 20250221 091100 285495500 57600 57600 57700 57600 185
563 20250221 091000 274827700 57600 57700 57700 57500 164
564 20250221 090900 265388600 57900 57800 57900 57700 158
565 20250221 090800 256251200 57800 57700 57800 57100 630
566 20250221 090700 219966500 57700 57700 57800 57700 133
567 20250221 090600 212290500 57700 57400 57700 57400 370
568 20250221 090500 191022200 57500 57500 57500 57300 207
569 20250221 090400 179151400 57500 57400 57900 57400 129
570 20250221 090300 171703500 57400 58000 58000 57400 346
571 20250221 090200 151674600 58000 57700 58000 57700 828
572 20250221 090100 103746300 57600 57800 57800 57400 264
573 20250221 090000 88518300 57300 57000 57800 57000 1492

1
000500/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250219,2554,9858379,147876600,570800144100,0.03
20250218,2346,9858379,140056200,588545226300,0.02
20250217,2554,9858379,146855000,566856792500,0.03
20250214,2554,9858379,144556400,557984251400,0.03
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250219 2554 9858379 147876600 570800144100 0.03
3 20250218 2346 9858379 140056200 588545226300 0.02
4 20250217 2554 9858379 146855000 566856792500 0.03
5 20250214 2554 9858379 144556400 557984251400 0.03