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

575
000990/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,575 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,183300,23215432000,46450,46450,46450,46450,15931
20250221,183200,23215432000,46450,46450,46450,46450,0
20250221,183100,23215432000,46450,46450,46450,46450,0
20250221,183000,23215432000,46450,46450,46450,46450,0
20250221,182900,23215432000,46450,46450,46450,46450,0
20250221,182800,23215432000,46450,46450,46450,46450,0
20250221,182700,23215432000,46450,46450,46450,46450,0
20250221,182600,23215432000,46450,46450,46450,46450,0
20250221,182500,23215432000,46450,46450,46450,46450,0
20250221,182400,23215432000,46450,46450,46450,46450,0
20250221,182300,23215432000,46450,46450,46450,46450,0
20250221,182200,23215432000,46450,46450,46450,46450,0
20250221,182100,23215432000,46450,46450,46450,46450,0
20250221,182000,23215432000,46450,46450,46450,46450,0
20250221,181900,23215432000,46450,46450,46450,46450,0
20250221,181800,23215432000,46450,46450,46450,46450,0
20250221,181700,23215432000,46450,46450,46450,46450,0
20250221,181600,23215432000,46450,46450,46450,46450,0
20250221,181500,23215432000,46450,46450,46450,46450,0
20250221,181400,23215432000,46450,46450,46450,46450,0
20250221,181300,23215432000,46450,46450,46450,46450,0
20250221,181200,23215432000,46450,46450,46450,46450,0
20250221,181100,23215432000,46450,46450,46450,46450,0
20250221,181000,23215432000,46450,46450,46450,46450,0
20250221,180900,23215432000,46450,46450,46450,46450,0
20250221,180800,23215432000,46450,46450,46450,46450,0
20250221,180700,23215432000,46450,46450,46450,46450,0
20250221,180600,23215432000,46450,46450,46450,46450,0
20250221,180500,23215432000,46450,46450,46450,46450,0
20250221,180400,23215432000,46450,46450,46450,46450,0
20250221,180300,23215432000,46450,46450,46450,46450,15931
20250221,180200,23215432000,46450,46450,46450,46450,0
20250221,180100,23215432000,46450,46450,46450,46450,0
20250221,180000,23215432000,46450,46450,46450,46450,0
20250221,175900,23215432000,46450,46450,46450,46450,0
20250221,175800,23215432000,46450,46450,46450,46450,0
20250221,175700,23215432000,46450,46450,46450,46450,0
20250221,175600,23215432000,46450,46450,46450,46450,0
20250221,175500,23215432000,46450,46450,46450,46450,0
20250221,175400,23215432000,46450,46450,46450,46450,0
20250221,175300,23215432000,46450,46450,46450,46450,0
20250221,175200,23215432000,46450,46450,46450,46450,0
20250221,175100,23215432000,46450,46450,46450,46450,0
20250221,175000,23215432000,46450,46450,46450,46450,0
20250221,174900,23215432000,46450,46450,46450,46450,0
20250221,174800,23215432000,46450,46450,46450,46450,0
20250221,174700,23215432000,46450,46450,46450,46450,0
20250221,174600,23215432000,46450,46450,46450,46450,0
20250221,174500,23215432000,46450,46450,46450,46450,0
20250221,174400,23215432000,46450,46450,46450,46450,0
20250221,174300,23215432000,46450,46450,46450,46450,0
20250221,174200,23215432000,46450,46450,46450,46450,0
20250221,174100,23215432000,46450,46450,46450,46450,0
20250221,174000,23215432000,46450,46450,46450,46450,0
20250221,173900,23215432000,46450,46450,46450,46450,0
20250221,173800,23215432000,46450,46450,46450,46450,0
20250221,173700,23215432000,46450,46450,46450,46450,0
20250221,173600,23215432000,46450,46450,46450,46450,0
20250221,173500,23215432000,46450,46450,46450,46450,0
20250221,173400,23215432000,46450,46450,46450,46450,0
20250221,173300,23215432000,46450,46450,46450,46450,15931
20250221,173200,23215432000,46450,46450,46450,46450,0
20250221,173100,23215432000,46450,46450,46450,46450,0
20250221,173000,23215432000,46450,46450,46450,46450,0
20250221,172900,23215432000,46450,46450,46450,46450,0
20250221,172800,23215432000,46450,46450,46450,46450,0
20250221,172700,23215432000,46450,46450,46450,46450,0
20250221,172600,23215432000,46450,46450,46450,46450,0
20250221,172500,23215432000,46450,46450,46450,46450,0
20250221,172400,23215432000,46450,46450,46450,46450,0
20250221,172300,23215432000,46450,46450,46450,46450,0
20250221,172200,23215432000,46450,46450,46450,46450,0
20250221,172100,23215432000,46450,46450,46450,46450,0
20250221,172000,23215432000,46450,46450,46450,46450,0
20250221,171900,23215432000,46450,46450,46450,46450,0
20250221,171800,23215432000,46450,46450,46450,46450,0
20250221,171700,23215432000,46450,46450,46450,46450,0
20250221,171600,23215432000,46450,46450,46450,46450,0
20250221,171500,23215432000,46450,46450,46450,46450,0
20250221,171400,23215432000,46450,46450,46450,46450,0
20250221,171300,23215432000,46450,46450,46450,46450,0
20250221,171200,23215432000,46450,46450,46450,46450,0
20250221,171100,23215432000,46450,46450,46450,46450,0
20250221,171000,23215432000,46450,46450,46450,46450,0
20250221,170900,23215432000,46450,46450,46450,46450,0
20250221,170800,23215432000,46450,46450,46450,46450,0
20250221,170700,23215432000,46450,46450,46450,46450,0
20250221,170600,23215432000,46450,46450,46450,46450,0
20250221,170500,23215432000,46450,46450,46450,46450,0
20250221,170400,23215432000,46450,46450,46450,46450,0
20250221,170300,23215432000,46450,46450,46450,46450,15931
20250221,170200,23215432000,46450,46450,46450,46450,0
20250221,170100,23215432000,46450,46450,46450,46450,0
20250221,170000,23215432000,46450,46450,46450,46450,0
20250221,165900,23215432000,46450,46450,46450,46450,0
20250221,165800,23215432000,46450,46450,46450,46450,0
20250221,165700,23215432000,46450,46450,46450,46450,0
20250221,165600,23215432000,46450,46450,46450,46450,0
20250221,165500,23215432000,46450,46450,46450,46450,0
20250221,165400,23215432000,46450,46450,46450,46450,0
20250221,165300,23215432000,46450,46450,46450,46450,0
20250221,165200,23215432000,46450,46450,46450,46450,0
20250221,165100,23215432000,46450,46450,46450,46450,0
20250221,165000,23215432000,46450,46450,46450,46450,0
20250221,164900,23215432000,46450,46450,46450,46450,0
20250221,164800,23215432000,46450,46450,46450,46450,0
20250221,164700,23215432000,46450,46450,46450,46450,0
20250221,164600,23215432000,46450,46450,46450,46450,0
20250221,164500,23215432000,46450,46450,46450,46450,0
20250221,164400,23215432000,46450,46450,46450,46450,0
20250221,164300,23215432000,46450,46450,46450,46450,0
20250221,164200,23215432000,46450,46450,46450,46450,0
20250221,164100,23215432000,46450,46450,46450,46450,0
20250221,164000,23215432000,46450,46450,46450,46450,0
20250221,163900,23215432000,46450,46450,46450,46450,0
20250221,163800,23215432000,46450,46450,46450,46450,0
20250221,163700,23215432000,46450,46450,46450,46450,0
20250221,163600,23215432000,46450,46450,46450,46450,0
20250221,163500,23215432000,46450,46450,46450,46450,0
20250221,163400,23215432000,46450,46450,46450,46450,0
20250221,163300,23215432000,46450,46450,46450,46450,15931
20250221,163200,23215432000,46450,46450,46450,46450,0
20250221,163100,23215432000,46450,46450,46450,46450,0
20250221,163000,23215432000,46450,46450,46450,46450,0
20250221,162900,23215432000,46450,46450,46450,46450,0
20250221,162800,23215432000,46450,46450,46450,46450,0
20250221,162700,23215432000,46450,46450,46450,46450,0
20250221,162600,23215432000,46450,46450,46450,46450,0
20250221,162500,23215432000,46450,46450,46450,46450,0
20250221,162400,23215432000,46450,46450,46450,46450,0
20250221,162300,23215432000,46450,46450,46450,46450,0
20250221,162200,23215432000,46450,46450,46450,46450,0
20250221,162100,23215432000,46450,46450,46450,46450,0
20250221,162000,23215432000,46450,46450,46450,46450,0
20250221,161900,23215432000,46450,46450,46450,46450,0
20250221,161800,23215432000,46450,46450,46450,46450,0
20250221,161700,23215432000,46450,46450,46450,46450,0
20250221,161600,23215432000,46450,46450,46450,46450,0
20250221,161500,23215432000,46450,46450,46450,46450,0
20250221,161400,23215432000,46450,46450,46450,46450,0
20250221,161300,23215432000,46450,46450,46450,46450,0
20250221,161200,23215432000,46450,46450,46450,46450,0
20250221,161100,23215432000,46450,46450,46450,46450,0
20250221,161000,23215432000,46450,46450,46450,46450,0
20250221,160900,23215432000,46450,46450,46450,46450,0
20250221,160800,23215432000,46450,46450,46450,46450,0
20250221,160700,23215432000,46450,46450,46450,46450,0
20250221,160600,23215432000,46450,46450,46450,46450,0
20250221,160500,23215432000,46450,46450,46450,46450,0
20250221,160400,23215432000,46450,46450,46450,46450,0
20250221,160300,23215432000,46450,46450,46450,46450,15931
20250221,160200,23215432000,46450,46450,46450,46450,0
20250221,160100,23215432000,46450,46450,46450,46450,0
20250221,160000,23215432000,46450,46450,46450,46450,0
20250221,155900,23215432000,46450,46450,46450,46450,0
20250221,155800,23215432000,46450,46450,46450,46450,0
20250221,155700,23215432000,46450,46450,46450,46450,0
20250221,155600,23215432000,46450,46450,46450,46450,0
20250221,155500,23215432000,46450,46450,46450,46450,0
20250221,155400,23215432000,46450,46450,46450,46450,0
20250221,155300,23215432000,46450,46450,46450,46450,0
20250221,155200,23215432000,46450,46450,46450,46450,0
20250221,155100,23215432000,46450,46450,46450,46450,0
20250221,155000,23215432000,46450,46450,46450,46450,0
20250221,154900,23215432000,46450,46450,46450,46450,0
20250221,154800,23215432000,46450,46450,46450,46450,0
20250221,154700,23215432000,46450,46450,46450,46450,0
20250221,154600,23215432000,46450,46450,46450,46450,0
20250221,154500,23215432000,46450,46450,46450,46450,0
20250221,154400,23215432000,46450,46450,46450,46450,0
20250221,154300,23215432000,46450,46450,46450,46450,0
20250221,154200,23215432000,46450,46450,46450,46450,0
20250221,154100,23215432000,46450,46450,46450,46450,0
20250221,154000,23215432000,46450,46450,46450,46450,0
20250221,153900,23215432000,46450,46450,46450,46450,0
20250221,153800,23215432000,46450,46450,46450,46450,0
20250221,153700,23215432000,46450,46450,46450,46450,0
20250221,153600,23215432000,46450,46450,46450,46450,0
20250221,153500,23215432000,46450,46450,46450,46450,0
20250221,153400,23215432000,46450,46450,46450,46450,0
20250221,153300,23215432000,46450,46450,46450,46450,15931
20250221,153200,23215432000,46450,46450,46450,46450,0
20250221,153100,23215432000,46450,46450,46450,46450,0
20250221,153000,23215432000,46450,46450,46450,46450,15931
20250221,152900,22475437050,46700,46700,46700,46700,0
20250221,152800,22475437050,46700,46700,46700,46700,0
20250221,152700,22475437050,46700,46700,46700,46700,0
20250221,152600,22475437050,46700,46700,46700,46700,0
20250221,152500,22475437050,46700,46700,46700,46700,0
20250221,152400,22475437050,46700,46700,46700,46700,0
20250221,152300,22475437050,46700,46700,46700,46700,0
20250221,152200,22475437050,46700,46700,46700,46700,0
20250221,152100,22475437050,46700,46700,46700,46700,0
20250221,152000,22475437050,46700,46700,46700,46700,0
20250221,151900,22475437050,46700,46850,46950,46700,1507
20250221,151800,22404820150,46850,46800,46950,46800,5070
20250221,151700,22166992600,46750,46850,46950,46750,9610
20250221,151600,21716246800,46900,46850,46900,46850,9364
20250221,151500,21277281750,46850,46800,46900,46800,8641
20250221,151400,20872512150,46800,46700,46850,46650,6439
20250221,151300,20571282250,46700,46650,46700,46650,4041
20250221,151200,20382584700,46650,46700,46750,46600,3308
20250221,151100,20228142850,46700,46700,46750,46600,5822
20250221,151000,19956297400,46700,46700,46800,46600,5828
20250221,150900,19684221650,46700,46800,46800,46650,7501
20250221,150800,19333787350,46750,46650,46800,46650,3722
20250221,150700,19159695700,46750,46500,46850,46500,7252
20250221,150600,18820798150,46750,46800,46900,46450,13441
20250221,150500,18192229850,46800,46350,46850,46350,14048
20250221,150400,17537841800,46350,46400,46450,46350,9847
20250221,150300,17080837450,46400,46400,46450,46300,6654
20250221,150200,16772100500,46400,46300,46450,46250,8350
20250221,150100,16385102500,46300,45700,46300,45700,13557
20250221,150000,15761441400,45700,45450,45700,45400,5303
20250221,145900,15519957000,45450,45100,45450,45050,15169
20250221,145800,14835074300,45100,45150,45200,45100,1516
20250221,145700,14766686150,45200,45150,45200,45150,262
20250221,145600,14754850150,45150,45200,45200,45150,323
20250221,145500,14740260850,45200,45150,45200,45150,256
20250221,145400,14728702000,45150,45150,45200,45150,1821
20250221,145300,14646483200,45150,45150,45200,45150,262
20250221,145200,14634653150,45150,45150,45200,45150,123
20250221,145100,14629099450,45150,45150,45200,45150,1039
20250221,145000,14582187000,45200,45250,45250,45150,1073
20250221,144900,14533720450,45250,45350,45350,45200,1510
20250221,144800,14465308450,45350,45350,45400,45350,488
20250221,144700,14443166500,45350,45300,45400,45300,392
20250221,144600,14425389050,45350,45300,45350,45300,227
20250221,144500,14415105500,45350,45250,45350,45250,161
20250221,144400,14407813300,45300,45300,45350,45250,622
20250221,144300,14379637600,45250,45350,45350,45250,170
20250221,144200,14371944450,45300,45300,45300,45250,629
20250221,144100,14343469400,45250,45200,45300,45200,148
20250221,144000,14336772050,45200,45250,45350,45200,3954
20250221,143900,14157824150,45250,45250,45300,45250,236
20250221,143800,14147143200,45250,45250,45300,45250,278
20250221,143700,14134558700,45300,45050,45300,45050,18169
20250221,143600,13315530450,45050,45050,45050,45000,4149
20250221,143500,13128824450,45000,45050,45050,45000,2097
20250221,143400,13034369300,45050,45050,45100,45050,394
20250221,143300,13016619200,45050,45050,45100,45050,365
20250221,143200,13000174800,45050,45050,45100,45050,560
20250221,143100,12974946250,45050,45050,45100,45050,446
20250221,143000,12954853500,45050,45050,45100,45050,2526
20250221,142900,12841056350,45050,45050,45100,45050,432
20250221,142800,12821588900,45050,45050,45100,45050,626
20250221,142700,12793385950,45100,45100,45100,45050,821
20250221,142600,12756372000,45050,45050,45100,45050,319
20250221,142500,12742000850,45100,45050,45100,45050,320
20250221,142400,12727584250,45050,45050,45100,45050,338
20250221,142300,12712355200,45050,45100,45100,45050,693
20250221,142200,12681110100,45050,45100,45100,45050,436
20250221,142100,12661467300,45050,45050,45100,45050,308
20250221,142000,12647585700,45050,45050,45100,45050,1335
20250221,141900,12587388250,45100,45050,45100,45050,344
20250221,141800,12571890500,45100,45050,45100,45050,503
20250221,141700,12549217300,45050,45050,45100,45050,332
20250221,141600,12534259450,45050,45050,45100,45050,414
20250221,141500,12515608400,45050,45100,45100,45050,553
20250221,141400,12490681050,45100,45050,45100,45050,1441
20250221,141300,12425755100,45100,45050,45100,45050,485
20250221,141200,12403899150,45050,45050,45100,45050,1076
20250221,141100,12355388750,45050,45050,45100,45050,360
20250221,141000,12339170100,45050,45050,45100,45050,284
20250221,140900,12326374550,45050,45050,45100,45050,895
20250221,140800,12286052400,45100,45050,45100,45050,766
20250221,140700,12251518200,45050,45050,45100,45050,484
20250221,140600,12229713450,45050,45100,45100,45050,394
20250221,140500,12211961650,45100,45050,45100,45050,398
20250221,140400,12194019700,45050,45050,45100,45050,1009
20250221,140300,12148533450,45050,45050,45100,45050,814
20250221,140200,12111858150,45050,45050,45100,45050,293
20250221,140100,12098656850,45050,45050,45100,45050,325
20250221,140000,12084014800,45050,45050,45100,45050,202
20250221,135900,12074912900,45100,45100,45150,45050,1952
20250221,135800,11986859250,45150,45150,45150,45100,741
20250221,135700,11953413850,45150,45100,45150,45100,302
20250221,135600,11939791050,45100,45150,45150,45100,343
20250221,135500,11924319700,45100,45100,45150,45100,627
20250221,135400,11896020750,45100,45100,45150,45100,274
20250221,135300,11883661700,45100,45100,45150,45100,355
20250221,135200,11867649300,45100,45100,45150,45100,435
20250221,135100,11848019950,45100,45100,45150,45100,194
20250221,135000,11839270150,45100,45100,45150,45100,300
20250221,134900,11825739350,45100,45100,45150,45100,440
20250221,134800,11805886300,45150,45100,45150,45100,865
20250221,134700,11766868950,45100,45100,45150,45100,318
20250221,134600,11752521450,45100,45150,45150,45100,1613
20250221,134500,11679761200,45100,45100,45150,45100,680
20250221,134400,11649072350,45100,45150,45150,45100,932
20250221,134300,11607036150,45150,45100,45150,45100,332
20250221,134200,11592054950,45100,45100,45150,45100,87
20250221,134100,11588130750,45150,45150,45150,45100,498
20250221,134000,11565650900,45150,45100,45150,45100,243
20250221,133900,11554691150,45100,45100,45150,45100,135
20250221,133800,11548602150,45150,45150,45200,45100,835
20250221,133700,11510902900,45150,45200,45200,45150,1150
20250221,133600,11458974800,45200,45200,45200,45150,264
20250221,133500,11447050000,45200,45100,45200,45050,5815
20250221,133400,11184736550,45100,45150,45150,45100,684
20250221,133300,11153871550,45150,45150,45150,45100,697
20250221,133200,11122436400,45100,45150,45150,45100,2320
20250221,133100,11017782500,45100,45100,45100,45100,192
20250221,133000,11009123300,45100,45100,45150,45100,115
20250221,132900,11003935000,45100,45100,45150,45100,433
20250221,132800,10984395600,45150,45150,45150,45100,599
20250221,132700,10957365000,45100,45150,45150,45100,200
20250221,132600,10948342950,45100,45100,45150,45100,353
20250221,132500,10932415650,45150,45100,45150,45100,438
20250221,132400,10912655200,45100,45150,45150,45100,3010
20250221,132300,10776820100,45200,45200,45200,45150,322
20250221,132200,10762269550,45200,45200,45250,45200,434
20250221,132100,10742647300,45200,45200,45250,45200,778
20250221,132000,10707476100,45250,45250,45250,45200,321
20250221,131900,10692955700,45250,45300,45300,45250,273
20250221,131800,10680596950,45250,45250,45300,45200,755
20250221,131700,10646427250,45300,45350,45350,45250,1001
20250221,131600,10601077250,45400,45450,45500,45350,2367
20250221,131500,10493612250,45500,45500,45500,45450,697
20250221,131400,10461930650,45450,45500,45500,45450,264
20250221,131300,10449931050,45500,45500,45500,45450,200
20250221,131200,10440835500,45500,45450,45500,45450,547
20250221,131100,10415954800,45450,45450,45500,45450,375
20250221,131000,10398899200,45450,45450,45500,45450,224
20250221,130900,10388718250,45450,45500,45500,45450,380
20250221,130800,10371430700,45500,45450,45500,45450,364
20250221,130700,10354874700,45450,45500,45500,45450,429
20250221,130600,10335358800,45500,45450,45500,45450,182
20250221,130500,10327082800,45450,45400,45500,45400,1092
20250221,130400,10277442500,45400,45450,45450,45400,145
20250221,130300,10270856350,45400,45450,45450,45400,255
20250221,130200,10259269650,45400,45400,45450,45400,1628
20250221,130100,10185353150,45450,45550,45600,45400,4556
20250221,130000,9978052900,45600,45550,45600,45550,196
20250221,125900,9969120900,45550,45550,45600,45550,550
20250221,125800,9944058950,45550,45600,45600,45550,352
20250221,125700,9928019750,45600,45600,45600,45550,573
20250221,125600,9901904100,45550,45600,45600,45550,577
20250221,125500,9875600550,45550,45550,45600,45550,526
20250221,125400,9851640250,45550,45550,45600,45550,186
20250221,125300,9843167250,45550,45550,45600,45550,159
20250221,125200,9835923200,45550,45600,45600,45550,475
20250221,125100,9814266450,45600,45600,45600,45550,243
20250221,125000,9803197000,45600,45550,45600,45550,239
20250221,124900,9792305100,45650,45600,45650,45500,1466
20250221,124800,9725498700,45550,45600,45600,45550,631
20250221,124700,9696736450,45650,45650,45650,45600,461
20250221,124600,9675698100,45650,45650,45750,45600,568
20250221,124500,9649764300,45650,45700,45750,45650,717
20250221,124400,9616996650,45750,45750,45750,45700,353
20250221,124300,9600859350,45750,45700,45750,45700,275
20250221,124200,9588284900,45700,45750,45750,45700,523
20250221,124100,9564378900,45750,45750,45750,45700,125
20250221,124000,9558660450,45800,45800,45850,45700,2784
20250221,123900,9431109050,45800,45850,45850,45800,416
20250221,123800,9412040550,45800,45800,45850,45800,596
20250221,123700,9384730650,45800,45800,45850,45800,64
20250221,123600,9381798900,45850,45850,45850,45800,490
20250221,123500,9359343000,45800,45850,45850,45800,497
20250221,123400,9336559600,45800,45850,45850,45800,129
20250221,123300,9330651250,45850,45800,45850,45800,578
20250221,123200,9304162650,45800,45850,45850,45800,624
20250221,123100,9275572500,45850,45850,45850,45800,555
20250221,123000,9250126950,45850,45850,45850,45800,1060
20250221,122900,9201527300,45850,45800,45850,45800,876
20250221,122800,9161368450,45850,45850,45850,45800,436
20250221,122700,9141381550,45800,45850,45850,45800,96
20250221,122600,9136982450,45800,45750,45850,45750,566
20250221,122500,9111066950,45750,45850,45850,45750,3007
20250221,122400,8973316850,45800,45700,45800,45650,1947
20250221,122300,8884258950,45700,45650,45700,45650,399
20250221,122200,8866025050,45700,45650,45750,45650,1311
20250221,122100,8806097950,45650,45650,45650,45600,569
20250221,122000,8780124400,45650,45650,45650,45600,227
20250221,121900,8769762350,45600,45500,45600,45500,541
20250221,121800,8745108050,45550,45500,45600,45500,1686
20250221,121700,8668289850,45550,45500,45550,45500,382
20250221,121600,8650892650,45500,45500,45550,45500,146
20250221,121500,8644243800,45500,45500,45550,45500,332
20250221,121400,8629132250,45500,45550,45550,45450,392
20250221,121300,8611295400,45500,45550,45550,45500,458
20250221,121200,8590449300,45500,45550,45600,45500,715
20250221,121100,8557882200,45600,45550,45600,45500,318
20250221,121000,8543396600,45500,45600,45600,45500,254
20250221,120900,8531835950,45600,45550,45600,45500,613
20250221,120800,8503907200,45500,45550,45550,45500,413
20250221,120700,8485101800,45550,45500,45550,45500,222
20250221,120600,8474993550,45500,45500,45550,45500,637
20250221,120500,8445980250,45550,45500,45550,45500,159
20250221,120400,8438744500,45500,45550,45550,45500,146
20250221,120300,8432099200,45500,45550,45600,45500,917
20250221,120200,8390331600,45500,45550,45550,45500,450
20250221,120100,8369850350,45500,45500,45550,45500,676
20250221,120000,8339089150,45550,45550,45550,45500,320
20250221,115900,8324516100,45500,45500,45550,45500,483
20250221,115800,8302538650,45550,45550,45550,45500,491
20250221,115700,8280185500,45550,45500,45550,45500,166
20250221,115600,8272624500,45500,45600,45600,45500,433
20250221,115500,8252892600,45600,45550,45600,45500,159
20250221,115400,8245650400,45500,45500,45550,45500,400
20250221,115300,8227443100,45500,45450,45500,45450,242
20250221,115200,8216435400,45450,45400,45450,45350,176
20250221,115100,8208445750,45400,45450,45450,45400,573
20250221,115000,8182430800,45450,45500,45500,45400,733
20250221,114900,8149116550,45450,45500,45500,45450,243
20250221,114800,8138063750,45500,45450,45500,45450,293
20250221,114700,8124732450,45450,45550,45550,45400,1200
20250221,114600,8070128550,45500,45500,45550,45500,114
20250221,114500,8064941000,45550,45350,45550,45350,2595
20250221,114400,7947045250,45350,45450,45450,45350,823
20250221,114300,7909681700,45450,45400,45450,45350,286
20250221,114200,7896702550,45400,45400,45400,45350,131
20250221,114100,7890755450,45350,45300,45350,45300,746
20250221,114000,7856952100,45300,45300,45300,45250,514
20250221,113900,7833678600,45300,45250,45300,45250,311
20250221,113800,7819599550,45250,45300,45300,45200,458
20250221,113700,7798873950,45250,45250,45300,45250,446
20250221,113600,7778684250,45250,45250,45300,45200,86
20250221,113500,7774791500,45300,45300,45300,45250,497
20250221,113400,7752283400,45300,45200,45300,45200,200
20250221,113300,7743232650,45250,45250,45250,45150,493
20250221,113200,7720946450,45250,45200,45250,45150,1101
20250221,113100,7671183900,45200,45150,45200,45150,75
20250221,113000,7667797050,45200,45200,45200,45150,549
20250221,112900,7643002700,45150,45200,45200,45150,401
20250221,112800,7624891450,45150,45200,45250,45150,1077
20250221,112700,7576233200,45200,45200,45250,45150,767
20250221,112600,7541568850,45200,45300,45300,45200,562
20250221,112500,7516140100,45300,45300,45300,45250,383
20250221,112400,7498807550,45250,45300,45350,45250,516
20250221,112300,7475433150,45300,45250,45300,45200,674
20250221,112200,7444939500,45250,45250,45250,45200,190
20250221,112100,7436350050,45200,45350,45350,45200,388
20250221,112000,7418791250,45150,45300,45350,45150,985
20250221,111900,7374238400,45300,45300,45350,45250,857
20250221,111800,7335451200,45250,45250,45300,45250,2313
20250221,111700,7230682200,45250,45250,45300,45250,278
20250221,111600,7218096450,45250,45300,45300,45250,229
20250221,111500,7207733250,45300,45350,45350,45300,669
20250221,111400,7177406050,45400,45350,45400,45350,282
20250221,111300,7164610850,45350,45550,45550,45350,1533
20250221,111200,7094907450,45500,45600,45650,45500,428
20250221,111100,7075408900,45550,45700,45700,45500,1065
20250221,111000,7026851850,45600,45650,45700,45600,729
20250221,110900,6993582650,45600,45600,45650,45600,188
20250221,110800,6985005950,45650,45700,45700,45600,298
20250221,110700,6971401650,45700,45600,45700,45600,581
20250221,110600,6944878000,45550,45550,45600,45550,355
20250221,110500,6928702700,45550,45500,45550,45500,199
20250221,110400,6919645300,45500,45550,45550,45500,303
20250221,110300,6905856550,45500,45600,45600,45500,641
20250221,110200,6876659500,45550,45500,45600,45500,384
20250221,110100,6859172650,45500,45550,45550,45500,183
20250221,110000,6850841650,45550,45500,45600,45500,364
20250221,105900,6834263100,45500,45550,45550,45450,309
20250221,105800,6820200200,45550,45550,45600,45500,272
20250221,105700,6807809200,45550,45400,45550,45400,255
20250221,105600,6796216400,45450,45450,45450,45400,40
20250221,105500,6794399850,45450,45450,45450,45400,669
20250221,105400,6764004800,45500,45500,45550,45500,605
20250221,105300,6736469950,45450,45550,45550,45450,178
20250221,105200,6728372150,45500,45450,45500,45400,315
20250221,105100,6714050350,45550,45500,45600,45450,1195
20250221,105000,6659688400,45500,45550,45550,45500,147
20250221,104900,6652998250,45500,45500,45600,45500,349
20250221,104800,6637106900,45550,45650,45650,45500,429
20250221,104700,6617559300,45550,45450,45700,45450,1062
20250221,104600,6569147000,45400,45350,45450,45300,152
20250221,104500,6562250900,45350,45350,45400,45300,643
20250221,104400,6533094050,45300,45450,45450,45300,93
20250221,104300,6528876750,45450,45400,45450,45250,378
20250221,104200,6511724350,45450,45350,45450,45300,876
20250221,104100,6471996100,45300,45250,45400,45250,171
20250221,104000,6464249300,45250,45250,45400,45250,455
20250221,103900,6443641150,45250,45250,45300,45250,498
20250221,103800,6421105900,45250,45250,45300,45250,218
20250221,103700,6411235850,45250,45300,45350,45250,314
20250221,103600,6397020100,45350,45250,45350,45250,307
20250221,103500,6383114500,45250,45200,45250,45200,996
20250221,103400,6338068300,45200,45150,45250,45100,440
20250221,103300,6318191250,45150,45150,45200,45050,1840
20250221,103200,6235173550,45150,45150,45200,45150,470
20250221,103100,6213952700,45200,45150,45200,45150,354
20250221,103000,6197965550,45150,45200,45250,45150,1221
20250221,102900,6142779300,45250,45300,45300,45200,841
20250221,102800,6104727700,45300,45250,45350,45250,646
20250221,102700,6075456550,45250,45400,45450,45250,1942
20250221,102600,5987452000,45400,45450,45500,45400,707
20250221,102500,5955323950,45500,45550,45550,45450,567
20250221,102400,5929520450,45500,45500,45550,45500,611
20250221,102300,5901714600,45550,45550,45600,45500,115
20250221,102200,5896476400,45500,45500,45550,45500,171
20250221,102100,5888695100,45550,45550,45550,45550,306
20250221,102000,5874756800,45550,45650,45700,45550,695
20250221,101900,5843069700,45600,45650,45700,45600,211
20250221,101800,5833441350,45600,45750,45750,45600,1794
20250221,101700,5751520200,45700,45650,45750,45650,381
20250221,101600,5734110200,45650,45500,45700,45350,1257
20250221,101500,5676801000,45500,45400,45500,45350,784
20250221,101400,5641208900,45400,45500,45500,45400,793
20250221,101300,5605132000,45550,45550,45600,45500,125
20250221,101200,5599443850,45550,45650,45700,45550,378
20250221,101100,5582206450,45650,45700,45750,45600,1747
20250221,101000,5502389450,45800,45600,45800,45550,587
20250221,100900,5475554900,45600,45500,45600,45500,343
20250221,100800,5459926500,45500,45450,45500,45400,119
20250221,100700,5454518000,45450,45400,45450,45400,40
20250221,100600,5452700250,45400,45350,45400,45300,1340
20250221,100500,5391925550,45300,45300,45300,45300,294
20250221,100400,5378607350,45300,45450,45500,45200,824
20250221,100300,5341284600,45400,45650,45650,45400,668
20250221,100200,5310855500,45650,45750,45750,45600,734
20250221,100100,5277327800,45750,45750,45750,45700,611
20250221,100000,5249375400,45750,45750,45750,45750,341
20250221,095900,5233774650,45750,45850,45900,45750,1979
20250221,095800,5143087250,45850,45800,45900,45750,1110
20250221,095700,5092225800,45800,45750,45800,45750,758
20250221,095600,5057516150,45750,45800,45800,45750,374
20250221,095500,5040391350,45750,45800,45900,45750,1174
20250221,095400,4986559650,45800,45750,45800,45750,406
20250221,095300,4967972750,45750,45750,45800,45750,1361
20250221,095200,4905685600,45750,45650,45800,45600,1570
20250221,095100,4833914600,45550,45300,45600,45300,2458
20250221,095000,4722314200,45300,45300,45350,45300,597
20250221,094900,4695252800,45300,45250,45300,45250,728
20250221,094800,4662287500,45250,45350,45350,45250,676
20250221,094700,4631644500,45350,45200,45350,45150,531
20250221,094600,4607602650,45200,45050,45200,45050,1242
20250221,094500,4551549150,45050,44900,45050,44900,1368
20250221,094400,4490040300,44900,44900,44950,44900,377
20250221,094300,4473104450,44950,45000,45000,44900,906
20250221,094200,4432397250,44950,44900,45000,44900,600
20250221,094100,4405434400,44900,45000,45000,44900,1783
20250221,094000,4325296050,45000,45050,45100,45000,1517
20250221,093900,4256980650,45050,45050,45100,45050,257
20250221,093800,4245397300,45050,45050,45100,45050,367
20250221,093700,4228861750,45050,45100,45150,45050,382
20250221,093600,4211638950,45150,45150,45150,45100,161
20250221,093500,4204374100,45100,45100,45150,45050,407
20250221,093400,4186025050,45050,45100,45200,44950,2090
20250221,093300,4091885200,45100,45150,45200,45100,344
20250221,093200,4076353850,45150,45150,45150,45050,1561
20250221,093100,4005915600,45100,44950,45100,44950,1501
20250221,093000,3938386550,45000,45000,45000,44950,988
20250221,092900,3893950300,44950,45100,45100,44950,663
20250221,092800,3864110300,45100,44900,45150,44900,421
20250221,092700,3845145750,44900,44850,44900,44700,6931
20250221,092600,3534706600,44850,44850,44850,44800,1946
20250221,092500,3447490150,44900,44950,44950,44850,2607
20250221,092400,3330467700,44900,44900,44950,44900,1690
20250221,092300,3254547650,44900,44950,45000,44850,3898
20250221,092200,3079485100,44950,45000,45050,44950,1859
20250221,092100,2995828650,45000,45000,45050,44950,988
20250221,092000,2951378650,45000,45150,45150,44950,7106
20250221,091900,2631263900,45150,45300,45300,45100,2318
20250221,091800,2526505950,45300,45600,45600,45300,1919
20250221,091700,2439194200,45600,45650,45650,45600,1221
20250221,091600,2383508200,45600,45700,45700,45600,1290
20250221,091500,2324605350,45700,45700,45750,45700,779
20250221,091400,2289004950,45700,45700,45850,45650,3571
20250221,091300,2125829800,45700,45700,45750,45600,668
20250221,091200,2095340500,45650,45900,45950,45650,2046
20250221,091100,2001703550,46000,46000,46000,45800,3756
20250221,091000,1829367750,46100,45800,46100,45750,2549
20250221,090900,1712467050,45850,45550,45900,45550,2561
20250221,090800,1595403150,45550,45250,45700,45100,5130
20250221,090700,1362807300,45250,45500,45500,45150,2049
20250221,090600,1270045250,45450,45350,45550,45350,1159
20250221,090500,1217299750,45350,45450,45500,45300,3146
20250221,090400,1074496400,45500,45450,45800,45400,1489
20250221,090300,1006662350,45500,45050,45500,45000,3951
20250221,090200,828346200,45050,44900,45150,44800,4297
20250221,090100,635212000,44900,45500,45650,44900,8591
20250221,090000,247351600,45500,45750,46000,45500,5415
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 183300 23215432000 46450 46450 46450 46450 15931
3 20250221 183200 23215432000 46450 46450 46450 46450 0
4 20250221 183100 23215432000 46450 46450 46450 46450 0
5 20250221 183000 23215432000 46450 46450 46450 46450 0
6 20250221 182900 23215432000 46450 46450 46450 46450 0
7 20250221 182800 23215432000 46450 46450 46450 46450 0
8 20250221 182700 23215432000 46450 46450 46450 46450 0
9 20250221 182600 23215432000 46450 46450 46450 46450 0
10 20250221 182500 23215432000 46450 46450 46450 46450 0
11 20250221 182400 23215432000 46450 46450 46450 46450 0
12 20250221 182300 23215432000 46450 46450 46450 46450 0
13 20250221 182200 23215432000 46450 46450 46450 46450 0
14 20250221 182100 23215432000 46450 46450 46450 46450 0
15 20250221 182000 23215432000 46450 46450 46450 46450 0
16 20250221 181900 23215432000 46450 46450 46450 46450 0
17 20250221 181800 23215432000 46450 46450 46450 46450 0
18 20250221 181700 23215432000 46450 46450 46450 46450 0
19 20250221 181600 23215432000 46450 46450 46450 46450 0
20 20250221 181500 23215432000 46450 46450 46450 46450 0
21 20250221 181400 23215432000 46450 46450 46450 46450 0
22 20250221 181300 23215432000 46450 46450 46450 46450 0
23 20250221 181200 23215432000 46450 46450 46450 46450 0
24 20250221 181100 23215432000 46450 46450 46450 46450 0
25 20250221 181000 23215432000 46450 46450 46450 46450 0
26 20250221 180900 23215432000 46450 46450 46450 46450 0
27 20250221 180800 23215432000 46450 46450 46450 46450 0
28 20250221 180700 23215432000 46450 46450 46450 46450 0
29 20250221 180600 23215432000 46450 46450 46450 46450 0
30 20250221 180500 23215432000 46450 46450 46450 46450 0
31 20250221 180400 23215432000 46450 46450 46450 46450 0
32 20250221 180300 23215432000 46450 46450 46450 46450 15931
33 20250221 180200 23215432000 46450 46450 46450 46450 0
34 20250221 180100 23215432000 46450 46450 46450 46450 0
35 20250221 180000 23215432000 46450 46450 46450 46450 0
36 20250221 175900 23215432000 46450 46450 46450 46450 0
37 20250221 175800 23215432000 46450 46450 46450 46450 0
38 20250221 175700 23215432000 46450 46450 46450 46450 0
39 20250221 175600 23215432000 46450 46450 46450 46450 0
40 20250221 175500 23215432000 46450 46450 46450 46450 0
41 20250221 175400 23215432000 46450 46450 46450 46450 0
42 20250221 175300 23215432000 46450 46450 46450 46450 0
43 20250221 175200 23215432000 46450 46450 46450 46450 0
44 20250221 175100 23215432000 46450 46450 46450 46450 0
45 20250221 175000 23215432000 46450 46450 46450 46450 0
46 20250221 174900 23215432000 46450 46450 46450 46450 0
47 20250221 174800 23215432000 46450 46450 46450 46450 0
48 20250221 174700 23215432000 46450 46450 46450 46450 0
49 20250221 174600 23215432000 46450 46450 46450 46450 0
50 20250221 174500 23215432000 46450 46450 46450 46450 0
51 20250221 174400 23215432000 46450 46450 46450 46450 0
52 20250221 174300 23215432000 46450 46450 46450 46450 0
53 20250221 174200 23215432000 46450 46450 46450 46450 0
54 20250221 174100 23215432000 46450 46450 46450 46450 0
55 20250221 174000 23215432000 46450 46450 46450 46450 0
56 20250221 173900 23215432000 46450 46450 46450 46450 0
57 20250221 173800 23215432000 46450 46450 46450 46450 0
58 20250221 173700 23215432000 46450 46450 46450 46450 0
59 20250221 173600 23215432000 46450 46450 46450 46450 0
60 20250221 173500 23215432000 46450 46450 46450 46450 0
61 20250221 173400 23215432000 46450 46450 46450 46450 0
62 20250221 173300 23215432000 46450 46450 46450 46450 15931
63 20250221 173200 23215432000 46450 46450 46450 46450 0
64 20250221 173100 23215432000 46450 46450 46450 46450 0
65 20250221 173000 23215432000 46450 46450 46450 46450 0
66 20250221 172900 23215432000 46450 46450 46450 46450 0
67 20250221 172800 23215432000 46450 46450 46450 46450 0
68 20250221 172700 23215432000 46450 46450 46450 46450 0
69 20250221 172600 23215432000 46450 46450 46450 46450 0
70 20250221 172500 23215432000 46450 46450 46450 46450 0
71 20250221 172400 23215432000 46450 46450 46450 46450 0
72 20250221 172300 23215432000 46450 46450 46450 46450 0
73 20250221 172200 23215432000 46450 46450 46450 46450 0
74 20250221 172100 23215432000 46450 46450 46450 46450 0
75 20250221 172000 23215432000 46450 46450 46450 46450 0
76 20250221 171900 23215432000 46450 46450 46450 46450 0
77 20250221 171800 23215432000 46450 46450 46450 46450 0
78 20250221 171700 23215432000 46450 46450 46450 46450 0
79 20250221 171600 23215432000 46450 46450 46450 46450 0
80 20250221 171500 23215432000 46450 46450 46450 46450 0
81 20250221 171400 23215432000 46450 46450 46450 46450 0
82 20250221 171300 23215432000 46450 46450 46450 46450 0
83 20250221 171200 23215432000 46450 46450 46450 46450 0
84 20250221 171100 23215432000 46450 46450 46450 46450 0
85 20250221 171000 23215432000 46450 46450 46450 46450 0
86 20250221 170900 23215432000 46450 46450 46450 46450 0
87 20250221 170800 23215432000 46450 46450 46450 46450 0
88 20250221 170700 23215432000 46450 46450 46450 46450 0
89 20250221 170600 23215432000 46450 46450 46450 46450 0
90 20250221 170500 23215432000 46450 46450 46450 46450 0
91 20250221 170400 23215432000 46450 46450 46450 46450 0
92 20250221 170300 23215432000 46450 46450 46450 46450 15931
93 20250221 170200 23215432000 46450 46450 46450 46450 0
94 20250221 170100 23215432000 46450 46450 46450 46450 0
95 20250221 170000 23215432000 46450 46450 46450 46450 0
96 20250221 165900 23215432000 46450 46450 46450 46450 0
97 20250221 165800 23215432000 46450 46450 46450 46450 0
98 20250221 165700 23215432000 46450 46450 46450 46450 0
99 20250221 165600 23215432000 46450 46450 46450 46450 0
100 20250221 165500 23215432000 46450 46450 46450 46450 0
101 20250221 165400 23215432000 46450 46450 46450 46450 0
102 20250221 165300 23215432000 46450 46450 46450 46450 0
103 20250221 165200 23215432000 46450 46450 46450 46450 0
104 20250221 165100 23215432000 46450 46450 46450 46450 0
105 20250221 165000 23215432000 46450 46450 46450 46450 0
106 20250221 164900 23215432000 46450 46450 46450 46450 0
107 20250221 164800 23215432000 46450 46450 46450 46450 0
108 20250221 164700 23215432000 46450 46450 46450 46450 0
109 20250221 164600 23215432000 46450 46450 46450 46450 0
110 20250221 164500 23215432000 46450 46450 46450 46450 0
111 20250221 164400 23215432000 46450 46450 46450 46450 0
112 20250221 164300 23215432000 46450 46450 46450 46450 0
113 20250221 164200 23215432000 46450 46450 46450 46450 0
114 20250221 164100 23215432000 46450 46450 46450 46450 0
115 20250221 164000 23215432000 46450 46450 46450 46450 0
116 20250221 163900 23215432000 46450 46450 46450 46450 0
117 20250221 163800 23215432000 46450 46450 46450 46450 0
118 20250221 163700 23215432000 46450 46450 46450 46450 0
119 20250221 163600 23215432000 46450 46450 46450 46450 0
120 20250221 163500 23215432000 46450 46450 46450 46450 0
121 20250221 163400 23215432000 46450 46450 46450 46450 0
122 20250221 163300 23215432000 46450 46450 46450 46450 15931
123 20250221 163200 23215432000 46450 46450 46450 46450 0
124 20250221 163100 23215432000 46450 46450 46450 46450 0
125 20250221 163000 23215432000 46450 46450 46450 46450 0
126 20250221 162900 23215432000 46450 46450 46450 46450 0
127 20250221 162800 23215432000 46450 46450 46450 46450 0
128 20250221 162700 23215432000 46450 46450 46450 46450 0
129 20250221 162600 23215432000 46450 46450 46450 46450 0
130 20250221 162500 23215432000 46450 46450 46450 46450 0
131 20250221 162400 23215432000 46450 46450 46450 46450 0
132 20250221 162300 23215432000 46450 46450 46450 46450 0
133 20250221 162200 23215432000 46450 46450 46450 46450 0
134 20250221 162100 23215432000 46450 46450 46450 46450 0
135 20250221 162000 23215432000 46450 46450 46450 46450 0
136 20250221 161900 23215432000 46450 46450 46450 46450 0
137 20250221 161800 23215432000 46450 46450 46450 46450 0
138 20250221 161700 23215432000 46450 46450 46450 46450 0
139 20250221 161600 23215432000 46450 46450 46450 46450 0
140 20250221 161500 23215432000 46450 46450 46450 46450 0
141 20250221 161400 23215432000 46450 46450 46450 46450 0
142 20250221 161300 23215432000 46450 46450 46450 46450 0
143 20250221 161200 23215432000 46450 46450 46450 46450 0
144 20250221 161100 23215432000 46450 46450 46450 46450 0
145 20250221 161000 23215432000 46450 46450 46450 46450 0
146 20250221 160900 23215432000 46450 46450 46450 46450 0
147 20250221 160800 23215432000 46450 46450 46450 46450 0
148 20250221 160700 23215432000 46450 46450 46450 46450 0
149 20250221 160600 23215432000 46450 46450 46450 46450 0
150 20250221 160500 23215432000 46450 46450 46450 46450 0
151 20250221 160400 23215432000 46450 46450 46450 46450 0
152 20250221 160300 23215432000 46450 46450 46450 46450 15931
153 20250221 160200 23215432000 46450 46450 46450 46450 0
154 20250221 160100 23215432000 46450 46450 46450 46450 0
155 20250221 160000 23215432000 46450 46450 46450 46450 0
156 20250221 155900 23215432000 46450 46450 46450 46450 0
157 20250221 155800 23215432000 46450 46450 46450 46450 0
158 20250221 155700 23215432000 46450 46450 46450 46450 0
159 20250221 155600 23215432000 46450 46450 46450 46450 0
160 20250221 155500 23215432000 46450 46450 46450 46450 0
161 20250221 155400 23215432000 46450 46450 46450 46450 0
162 20250221 155300 23215432000 46450 46450 46450 46450 0
163 20250221 155200 23215432000 46450 46450 46450 46450 0
164 20250221 155100 23215432000 46450 46450 46450 46450 0
165 20250221 155000 23215432000 46450 46450 46450 46450 0
166 20250221 154900 23215432000 46450 46450 46450 46450 0
167 20250221 154800 23215432000 46450 46450 46450 46450 0
168 20250221 154700 23215432000 46450 46450 46450 46450 0
169 20250221 154600 23215432000 46450 46450 46450 46450 0
170 20250221 154500 23215432000 46450 46450 46450 46450 0
171 20250221 154400 23215432000 46450 46450 46450 46450 0
172 20250221 154300 23215432000 46450 46450 46450 46450 0
173 20250221 154200 23215432000 46450 46450 46450 46450 0
174 20250221 154100 23215432000 46450 46450 46450 46450 0
175 20250221 154000 23215432000 46450 46450 46450 46450 0
176 20250221 153900 23215432000 46450 46450 46450 46450 0
177 20250221 153800 23215432000 46450 46450 46450 46450 0
178 20250221 153700 23215432000 46450 46450 46450 46450 0
179 20250221 153600 23215432000 46450 46450 46450 46450 0
180 20250221 153500 23215432000 46450 46450 46450 46450 0
181 20250221 153400 23215432000 46450 46450 46450 46450 0
182 20250221 153300 23215432000 46450 46450 46450 46450 15931
183 20250221 153200 23215432000 46450 46450 46450 46450 0
184 20250221 153100 23215432000 46450 46450 46450 46450 0
185 20250221 153000 23215432000 46450 46450 46450 46450 15931
186 20250221 152900 22475437050 46700 46700 46700 46700 0
187 20250221 152800 22475437050 46700 46700 46700 46700 0
188 20250221 152700 22475437050 46700 46700 46700 46700 0
189 20250221 152600 22475437050 46700 46700 46700 46700 0
190 20250221 152500 22475437050 46700 46700 46700 46700 0
191 20250221 152400 22475437050 46700 46700 46700 46700 0
192 20250221 152300 22475437050 46700 46700 46700 46700 0
193 20250221 152200 22475437050 46700 46700 46700 46700 0
194 20250221 152100 22475437050 46700 46700 46700 46700 0
195 20250221 152000 22475437050 46700 46700 46700 46700 0
196 20250221 151900 22475437050 46700 46850 46950 46700 1507
197 20250221 151800 22404820150 46850 46800 46950 46800 5070
198 20250221 151700 22166992600 46750 46850 46950 46750 9610
199 20250221 151600 21716246800 46900 46850 46900 46850 9364
200 20250221 151500 21277281750 46850 46800 46900 46800 8641
201 20250221 151400 20872512150 46800 46700 46850 46650 6439
202 20250221 151300 20571282250 46700 46650 46700 46650 4041
203 20250221 151200 20382584700 46650 46700 46750 46600 3308
204 20250221 151100 20228142850 46700 46700 46750 46600 5822
205 20250221 151000 19956297400 46700 46700 46800 46600 5828
206 20250221 150900 19684221650 46700 46800 46800 46650 7501
207 20250221 150800 19333787350 46750 46650 46800 46650 3722
208 20250221 150700 19159695700 46750 46500 46850 46500 7252
209 20250221 150600 18820798150 46750 46800 46900 46450 13441
210 20250221 150500 18192229850 46800 46350 46850 46350 14048
211 20250221 150400 17537841800 46350 46400 46450 46350 9847
212 20250221 150300 17080837450 46400 46400 46450 46300 6654
213 20250221 150200 16772100500 46400 46300 46450 46250 8350
214 20250221 150100 16385102500 46300 45700 46300 45700 13557
215 20250221 150000 15761441400 45700 45450 45700 45400 5303
216 20250221 145900 15519957000 45450 45100 45450 45050 15169
217 20250221 145800 14835074300 45100 45150 45200 45100 1516
218 20250221 145700 14766686150 45200 45150 45200 45150 262
219 20250221 145600 14754850150 45150 45200 45200 45150 323
220 20250221 145500 14740260850 45200 45150 45200 45150 256
221 20250221 145400 14728702000 45150 45150 45200 45150 1821
222 20250221 145300 14646483200 45150 45150 45200 45150 262
223 20250221 145200 14634653150 45150 45150 45200 45150 123
224 20250221 145100 14629099450 45150 45150 45200 45150 1039
225 20250221 145000 14582187000 45200 45250 45250 45150 1073
226 20250221 144900 14533720450 45250 45350 45350 45200 1510
227 20250221 144800 14465308450 45350 45350 45400 45350 488
228 20250221 144700 14443166500 45350 45300 45400 45300 392
229 20250221 144600 14425389050 45350 45300 45350 45300 227
230 20250221 144500 14415105500 45350 45250 45350 45250 161
231 20250221 144400 14407813300 45300 45300 45350 45250 622
232 20250221 144300 14379637600 45250 45350 45350 45250 170
233 20250221 144200 14371944450 45300 45300 45300 45250 629
234 20250221 144100 14343469400 45250 45200 45300 45200 148
235 20250221 144000 14336772050 45200 45250 45350 45200 3954
236 20250221 143900 14157824150 45250 45250 45300 45250 236
237 20250221 143800 14147143200 45250 45250 45300 45250 278
238 20250221 143700 14134558700 45300 45050 45300 45050 18169
239 20250221 143600 13315530450 45050 45050 45050 45000 4149
240 20250221 143500 13128824450 45000 45050 45050 45000 2097
241 20250221 143400 13034369300 45050 45050 45100 45050 394
242 20250221 143300 13016619200 45050 45050 45100 45050 365
243 20250221 143200 13000174800 45050 45050 45100 45050 560
244 20250221 143100 12974946250 45050 45050 45100 45050 446
245 20250221 143000 12954853500 45050 45050 45100 45050 2526
246 20250221 142900 12841056350 45050 45050 45100 45050 432
247 20250221 142800 12821588900 45050 45050 45100 45050 626
248 20250221 142700 12793385950 45100 45100 45100 45050 821
249 20250221 142600 12756372000 45050 45050 45100 45050 319
250 20250221 142500 12742000850 45100 45050 45100 45050 320
251 20250221 142400 12727584250 45050 45050 45100 45050 338
252 20250221 142300 12712355200 45050 45100 45100 45050 693
253 20250221 142200 12681110100 45050 45100 45100 45050 436
254 20250221 142100 12661467300 45050 45050 45100 45050 308
255 20250221 142000 12647585700 45050 45050 45100 45050 1335
256 20250221 141900 12587388250 45100 45050 45100 45050 344
257 20250221 141800 12571890500 45100 45050 45100 45050 503
258 20250221 141700 12549217300 45050 45050 45100 45050 332
259 20250221 141600 12534259450 45050 45050 45100 45050 414
260 20250221 141500 12515608400 45050 45100 45100 45050 553
261 20250221 141400 12490681050 45100 45050 45100 45050 1441
262 20250221 141300 12425755100 45100 45050 45100 45050 485
263 20250221 141200 12403899150 45050 45050 45100 45050 1076
264 20250221 141100 12355388750 45050 45050 45100 45050 360
265 20250221 141000 12339170100 45050 45050 45100 45050 284
266 20250221 140900 12326374550 45050 45050 45100 45050 895
267 20250221 140800 12286052400 45100 45050 45100 45050 766
268 20250221 140700 12251518200 45050 45050 45100 45050 484
269 20250221 140600 12229713450 45050 45100 45100 45050 394
270 20250221 140500 12211961650 45100 45050 45100 45050 398
271 20250221 140400 12194019700 45050 45050 45100 45050 1009
272 20250221 140300 12148533450 45050 45050 45100 45050 814
273 20250221 140200 12111858150 45050 45050 45100 45050 293
274 20250221 140100 12098656850 45050 45050 45100 45050 325
275 20250221 140000 12084014800 45050 45050 45100 45050 202
276 20250221 135900 12074912900 45100 45100 45150 45050 1952
277 20250221 135800 11986859250 45150 45150 45150 45100 741
278 20250221 135700 11953413850 45150 45100 45150 45100 302
279 20250221 135600 11939791050 45100 45150 45150 45100 343
280 20250221 135500 11924319700 45100 45100 45150 45100 627
281 20250221 135400 11896020750 45100 45100 45150 45100 274
282 20250221 135300 11883661700 45100 45100 45150 45100 355
283 20250221 135200 11867649300 45100 45100 45150 45100 435
284 20250221 135100 11848019950 45100 45100 45150 45100 194
285 20250221 135000 11839270150 45100 45100 45150 45100 300
286 20250221 134900 11825739350 45100 45100 45150 45100 440
287 20250221 134800 11805886300 45150 45100 45150 45100 865
288 20250221 134700 11766868950 45100 45100 45150 45100 318
289 20250221 134600 11752521450 45100 45150 45150 45100 1613
290 20250221 134500 11679761200 45100 45100 45150 45100 680
291 20250221 134400 11649072350 45100 45150 45150 45100 932
292 20250221 134300 11607036150 45150 45100 45150 45100 332
293 20250221 134200 11592054950 45100 45100 45150 45100 87
294 20250221 134100 11588130750 45150 45150 45150 45100 498
295 20250221 134000 11565650900 45150 45100 45150 45100 243
296 20250221 133900 11554691150 45100 45100 45150 45100 135
297 20250221 133800 11548602150 45150 45150 45200 45100 835
298 20250221 133700 11510902900 45150 45200 45200 45150 1150
299 20250221 133600 11458974800 45200 45200 45200 45150 264
300 20250221 133500 11447050000 45200 45100 45200 45050 5815
301 20250221 133400 11184736550 45100 45150 45150 45100 684
302 20250221 133300 11153871550 45150 45150 45150 45100 697
303 20250221 133200 11122436400 45100 45150 45150 45100 2320
304 20250221 133100 11017782500 45100 45100 45100 45100 192
305 20250221 133000 11009123300 45100 45100 45150 45100 115
306 20250221 132900 11003935000 45100 45100 45150 45100 433
307 20250221 132800 10984395600 45150 45150 45150 45100 599
308 20250221 132700 10957365000 45100 45150 45150 45100 200
309 20250221 132600 10948342950 45100 45100 45150 45100 353
310 20250221 132500 10932415650 45150 45100 45150 45100 438
311 20250221 132400 10912655200 45100 45150 45150 45100 3010
312 20250221 132300 10776820100 45200 45200 45200 45150 322
313 20250221 132200 10762269550 45200 45200 45250 45200 434
314 20250221 132100 10742647300 45200 45200 45250 45200 778
315 20250221 132000 10707476100 45250 45250 45250 45200 321
316 20250221 131900 10692955700 45250 45300 45300 45250 273
317 20250221 131800 10680596950 45250 45250 45300 45200 755
318 20250221 131700 10646427250 45300 45350 45350 45250 1001
319 20250221 131600 10601077250 45400 45450 45500 45350 2367
320 20250221 131500 10493612250 45500 45500 45500 45450 697
321 20250221 131400 10461930650 45450 45500 45500 45450 264
322 20250221 131300 10449931050 45500 45500 45500 45450 200
323 20250221 131200 10440835500 45500 45450 45500 45450 547
324 20250221 131100 10415954800 45450 45450 45500 45450 375
325 20250221 131000 10398899200 45450 45450 45500 45450 224
326 20250221 130900 10388718250 45450 45500 45500 45450 380
327 20250221 130800 10371430700 45500 45450 45500 45450 364
328 20250221 130700 10354874700 45450 45500 45500 45450 429
329 20250221 130600 10335358800 45500 45450 45500 45450 182
330 20250221 130500 10327082800 45450 45400 45500 45400 1092
331 20250221 130400 10277442500 45400 45450 45450 45400 145
332 20250221 130300 10270856350 45400 45450 45450 45400 255
333 20250221 130200 10259269650 45400 45400 45450 45400 1628
334 20250221 130100 10185353150 45450 45550 45600 45400 4556
335 20250221 130000 9978052900 45600 45550 45600 45550 196
336 20250221 125900 9969120900 45550 45550 45600 45550 550
337 20250221 125800 9944058950 45550 45600 45600 45550 352
338 20250221 125700 9928019750 45600 45600 45600 45550 573
339 20250221 125600 9901904100 45550 45600 45600 45550 577
340 20250221 125500 9875600550 45550 45550 45600 45550 526
341 20250221 125400 9851640250 45550 45550 45600 45550 186
342 20250221 125300 9843167250 45550 45550 45600 45550 159
343 20250221 125200 9835923200 45550 45600 45600 45550 475
344 20250221 125100 9814266450 45600 45600 45600 45550 243
345 20250221 125000 9803197000 45600 45550 45600 45550 239
346 20250221 124900 9792305100 45650 45600 45650 45500 1466
347 20250221 124800 9725498700 45550 45600 45600 45550 631
348 20250221 124700 9696736450 45650 45650 45650 45600 461
349 20250221 124600 9675698100 45650 45650 45750 45600 568
350 20250221 124500 9649764300 45650 45700 45750 45650 717
351 20250221 124400 9616996650 45750 45750 45750 45700 353
352 20250221 124300 9600859350 45750 45700 45750 45700 275
353 20250221 124200 9588284900 45700 45750 45750 45700 523
354 20250221 124100 9564378900 45750 45750 45750 45700 125
355 20250221 124000 9558660450 45800 45800 45850 45700 2784
356 20250221 123900 9431109050 45800 45850 45850 45800 416
357 20250221 123800 9412040550 45800 45800 45850 45800 596
358 20250221 123700 9384730650 45800 45800 45850 45800 64
359 20250221 123600 9381798900 45850 45850 45850 45800 490
360 20250221 123500 9359343000 45800 45850 45850 45800 497
361 20250221 123400 9336559600 45800 45850 45850 45800 129
362 20250221 123300 9330651250 45850 45800 45850 45800 578
363 20250221 123200 9304162650 45800 45850 45850 45800 624
364 20250221 123100 9275572500 45850 45850 45850 45800 555
365 20250221 123000 9250126950 45850 45850 45850 45800 1060
366 20250221 122900 9201527300 45850 45800 45850 45800 876
367 20250221 122800 9161368450 45850 45850 45850 45800 436
368 20250221 122700 9141381550 45800 45850 45850 45800 96
369 20250221 122600 9136982450 45800 45750 45850 45750 566
370 20250221 122500 9111066950 45750 45850 45850 45750 3007
371 20250221 122400 8973316850 45800 45700 45800 45650 1947
372 20250221 122300 8884258950 45700 45650 45700 45650 399
373 20250221 122200 8866025050 45700 45650 45750 45650 1311
374 20250221 122100 8806097950 45650 45650 45650 45600 569
375 20250221 122000 8780124400 45650 45650 45650 45600 227
376 20250221 121900 8769762350 45600 45500 45600 45500 541
377 20250221 121800 8745108050 45550 45500 45600 45500 1686
378 20250221 121700 8668289850 45550 45500 45550 45500 382
379 20250221 121600 8650892650 45500 45500 45550 45500 146
380 20250221 121500 8644243800 45500 45500 45550 45500 332
381 20250221 121400 8629132250 45500 45550 45550 45450 392
382 20250221 121300 8611295400 45500 45550 45550 45500 458
383 20250221 121200 8590449300 45500 45550 45600 45500 715
384 20250221 121100 8557882200 45600 45550 45600 45500 318
385 20250221 121000 8543396600 45500 45600 45600 45500 254
386 20250221 120900 8531835950 45600 45550 45600 45500 613
387 20250221 120800 8503907200 45500 45550 45550 45500 413
388 20250221 120700 8485101800 45550 45500 45550 45500 222
389 20250221 120600 8474993550 45500 45500 45550 45500 637
390 20250221 120500 8445980250 45550 45500 45550 45500 159
391 20250221 120400 8438744500 45500 45550 45550 45500 146
392 20250221 120300 8432099200 45500 45550 45600 45500 917
393 20250221 120200 8390331600 45500 45550 45550 45500 450
394 20250221 120100 8369850350 45500 45500 45550 45500 676
395 20250221 120000 8339089150 45550 45550 45550 45500 320
396 20250221 115900 8324516100 45500 45500 45550 45500 483
397 20250221 115800 8302538650 45550 45550 45550 45500 491
398 20250221 115700 8280185500 45550 45500 45550 45500 166
399 20250221 115600 8272624500 45500 45600 45600 45500 433
400 20250221 115500 8252892600 45600 45550 45600 45500 159
401 20250221 115400 8245650400 45500 45500 45550 45500 400
402 20250221 115300 8227443100 45500 45450 45500 45450 242
403 20250221 115200 8216435400 45450 45400 45450 45350 176
404 20250221 115100 8208445750 45400 45450 45450 45400 573
405 20250221 115000 8182430800 45450 45500 45500 45400 733
406 20250221 114900 8149116550 45450 45500 45500 45450 243
407 20250221 114800 8138063750 45500 45450 45500 45450 293
408 20250221 114700 8124732450 45450 45550 45550 45400 1200
409 20250221 114600 8070128550 45500 45500 45550 45500 114
410 20250221 114500 8064941000 45550 45350 45550 45350 2595
411 20250221 114400 7947045250 45350 45450 45450 45350 823
412 20250221 114300 7909681700 45450 45400 45450 45350 286
413 20250221 114200 7896702550 45400 45400 45400 45350 131
414 20250221 114100 7890755450 45350 45300 45350 45300 746
415 20250221 114000 7856952100 45300 45300 45300 45250 514
416 20250221 113900 7833678600 45300 45250 45300 45250 311
417 20250221 113800 7819599550 45250 45300 45300 45200 458
418 20250221 113700 7798873950 45250 45250 45300 45250 446
419 20250221 113600 7778684250 45250 45250 45300 45200 86
420 20250221 113500 7774791500 45300 45300 45300 45250 497
421 20250221 113400 7752283400 45300 45200 45300 45200 200
422 20250221 113300 7743232650 45250 45250 45250 45150 493
423 20250221 113200 7720946450 45250 45200 45250 45150 1101
424 20250221 113100 7671183900 45200 45150 45200 45150 75
425 20250221 113000 7667797050 45200 45200 45200 45150 549
426 20250221 112900 7643002700 45150 45200 45200 45150 401
427 20250221 112800 7624891450 45150 45200 45250 45150 1077
428 20250221 112700 7576233200 45200 45200 45250 45150 767
429 20250221 112600 7541568850 45200 45300 45300 45200 562
430 20250221 112500 7516140100 45300 45300 45300 45250 383
431 20250221 112400 7498807550 45250 45300 45350 45250 516
432 20250221 112300 7475433150 45300 45250 45300 45200 674
433 20250221 112200 7444939500 45250 45250 45250 45200 190
434 20250221 112100 7436350050 45200 45350 45350 45200 388
435 20250221 112000 7418791250 45150 45300 45350 45150 985
436 20250221 111900 7374238400 45300 45300 45350 45250 857
437 20250221 111800 7335451200 45250 45250 45300 45250 2313
438 20250221 111700 7230682200 45250 45250 45300 45250 278
439 20250221 111600 7218096450 45250 45300 45300 45250 229
440 20250221 111500 7207733250 45300 45350 45350 45300 669
441 20250221 111400 7177406050 45400 45350 45400 45350 282
442 20250221 111300 7164610850 45350 45550 45550 45350 1533
443 20250221 111200 7094907450 45500 45600 45650 45500 428
444 20250221 111100 7075408900 45550 45700 45700 45500 1065
445 20250221 111000 7026851850 45600 45650 45700 45600 729
446 20250221 110900 6993582650 45600 45600 45650 45600 188
447 20250221 110800 6985005950 45650 45700 45700 45600 298
448 20250221 110700 6971401650 45700 45600 45700 45600 581
449 20250221 110600 6944878000 45550 45550 45600 45550 355
450 20250221 110500 6928702700 45550 45500 45550 45500 199
451 20250221 110400 6919645300 45500 45550 45550 45500 303
452 20250221 110300 6905856550 45500 45600 45600 45500 641
453 20250221 110200 6876659500 45550 45500 45600 45500 384
454 20250221 110100 6859172650 45500 45550 45550 45500 183
455 20250221 110000 6850841650 45550 45500 45600 45500 364
456 20250221 105900 6834263100 45500 45550 45550 45450 309
457 20250221 105800 6820200200 45550 45550 45600 45500 272
458 20250221 105700 6807809200 45550 45400 45550 45400 255
459 20250221 105600 6796216400 45450 45450 45450 45400 40
460 20250221 105500 6794399850 45450 45450 45450 45400 669
461 20250221 105400 6764004800 45500 45500 45550 45500 605
462 20250221 105300 6736469950 45450 45550 45550 45450 178
463 20250221 105200 6728372150 45500 45450 45500 45400 315
464 20250221 105100 6714050350 45550 45500 45600 45450 1195
465 20250221 105000 6659688400 45500 45550 45550 45500 147
466 20250221 104900 6652998250 45500 45500 45600 45500 349
467 20250221 104800 6637106900 45550 45650 45650 45500 429
468 20250221 104700 6617559300 45550 45450 45700 45450 1062
469 20250221 104600 6569147000 45400 45350 45450 45300 152
470 20250221 104500 6562250900 45350 45350 45400 45300 643
471 20250221 104400 6533094050 45300 45450 45450 45300 93
472 20250221 104300 6528876750 45450 45400 45450 45250 378
473 20250221 104200 6511724350 45450 45350 45450 45300 876
474 20250221 104100 6471996100 45300 45250 45400 45250 171
475 20250221 104000 6464249300 45250 45250 45400 45250 455
476 20250221 103900 6443641150 45250 45250 45300 45250 498
477 20250221 103800 6421105900 45250 45250 45300 45250 218
478 20250221 103700 6411235850 45250 45300 45350 45250 314
479 20250221 103600 6397020100 45350 45250 45350 45250 307
480 20250221 103500 6383114500 45250 45200 45250 45200 996
481 20250221 103400 6338068300 45200 45150 45250 45100 440
482 20250221 103300 6318191250 45150 45150 45200 45050 1840
483 20250221 103200 6235173550 45150 45150 45200 45150 470
484 20250221 103100 6213952700 45200 45150 45200 45150 354
485 20250221 103000 6197965550 45150 45200 45250 45150 1221
486 20250221 102900 6142779300 45250 45300 45300 45200 841
487 20250221 102800 6104727700 45300 45250 45350 45250 646
488 20250221 102700 6075456550 45250 45400 45450 45250 1942
489 20250221 102600 5987452000 45400 45450 45500 45400 707
490 20250221 102500 5955323950 45500 45550 45550 45450 567
491 20250221 102400 5929520450 45500 45500 45550 45500 611
492 20250221 102300 5901714600 45550 45550 45600 45500 115
493 20250221 102200 5896476400 45500 45500 45550 45500 171
494 20250221 102100 5888695100 45550 45550 45550 45550 306
495 20250221 102000 5874756800 45550 45650 45700 45550 695
496 20250221 101900 5843069700 45600 45650 45700 45600 211
497 20250221 101800 5833441350 45600 45750 45750 45600 1794
498 20250221 101700 5751520200 45700 45650 45750 45650 381
499 20250221 101600 5734110200 45650 45500 45700 45350 1257
500 20250221 101500 5676801000 45500 45400 45500 45350 784
501 20250221 101400 5641208900 45400 45500 45500 45400 793
502 20250221 101300 5605132000 45550 45550 45600 45500 125
503 20250221 101200 5599443850 45550 45650 45700 45550 378
504 20250221 101100 5582206450 45650 45700 45750 45600 1747
505 20250221 101000 5502389450 45800 45600 45800 45550 587
506 20250221 100900 5475554900 45600 45500 45600 45500 343
507 20250221 100800 5459926500 45500 45450 45500 45400 119
508 20250221 100700 5454518000 45450 45400 45450 45400 40
509 20250221 100600 5452700250 45400 45350 45400 45300 1340
510 20250221 100500 5391925550 45300 45300 45300 45300 294
511 20250221 100400 5378607350 45300 45450 45500 45200 824
512 20250221 100300 5341284600 45400 45650 45650 45400 668
513 20250221 100200 5310855500 45650 45750 45750 45600 734
514 20250221 100100 5277327800 45750 45750 45750 45700 611
515 20250221 100000 5249375400 45750 45750 45750 45750 341
516 20250221 095900 5233774650 45750 45850 45900 45750 1979
517 20250221 095800 5143087250 45850 45800 45900 45750 1110
518 20250221 095700 5092225800 45800 45750 45800 45750 758
519 20250221 095600 5057516150 45750 45800 45800 45750 374
520 20250221 095500 5040391350 45750 45800 45900 45750 1174
521 20250221 095400 4986559650 45800 45750 45800 45750 406
522 20250221 095300 4967972750 45750 45750 45800 45750 1361
523 20250221 095200 4905685600 45750 45650 45800 45600 1570
524 20250221 095100 4833914600 45550 45300 45600 45300 2458
525 20250221 095000 4722314200 45300 45300 45350 45300 597
526 20250221 094900 4695252800 45300 45250 45300 45250 728
527 20250221 094800 4662287500 45250 45350 45350 45250 676
528 20250221 094700 4631644500 45350 45200 45350 45150 531
529 20250221 094600 4607602650 45200 45050 45200 45050 1242
530 20250221 094500 4551549150 45050 44900 45050 44900 1368
531 20250221 094400 4490040300 44900 44900 44950 44900 377
532 20250221 094300 4473104450 44950 45000 45000 44900 906
533 20250221 094200 4432397250 44950 44900 45000 44900 600
534 20250221 094100 4405434400 44900 45000 45000 44900 1783
535 20250221 094000 4325296050 45000 45050 45100 45000 1517
536 20250221 093900 4256980650 45050 45050 45100 45050 257
537 20250221 093800 4245397300 45050 45050 45100 45050 367
538 20250221 093700 4228861750 45050 45100 45150 45050 382
539 20250221 093600 4211638950 45150 45150 45150 45100 161
540 20250221 093500 4204374100 45100 45100 45150 45050 407
541 20250221 093400 4186025050 45050 45100 45200 44950 2090
542 20250221 093300 4091885200 45100 45150 45200 45100 344
543 20250221 093200 4076353850 45150 45150 45150 45050 1561
544 20250221 093100 4005915600 45100 44950 45100 44950 1501
545 20250221 093000 3938386550 45000 45000 45000 44950 988
546 20250221 092900 3893950300 44950 45100 45100 44950 663
547 20250221 092800 3864110300 45100 44900 45150 44900 421
548 20250221 092700 3845145750 44900 44850 44900 44700 6931
549 20250221 092600 3534706600 44850 44850 44850 44800 1946
550 20250221 092500 3447490150 44900 44950 44950 44850 2607
551 20250221 092400 3330467700 44900 44900 44950 44900 1690
552 20250221 092300 3254547650 44900 44950 45000 44850 3898
553 20250221 092200 3079485100 44950 45000 45050 44950 1859
554 20250221 092100 2995828650 45000 45000 45050 44950 988
555 20250221 092000 2951378650 45000 45150 45150 44950 7106
556 20250221 091900 2631263900 45150 45300 45300 45100 2318
557 20250221 091800 2526505950 45300 45600 45600 45300 1919
558 20250221 091700 2439194200 45600 45650 45650 45600 1221
559 20250221 091600 2383508200 45600 45700 45700 45600 1290
560 20250221 091500 2324605350 45700 45700 45750 45700 779
561 20250221 091400 2289004950 45700 45700 45850 45650 3571
562 20250221 091300 2125829800 45700 45700 45750 45600 668
563 20250221 091200 2095340500 45650 45900 45950 45650 2046
564 20250221 091100 2001703550 46000 46000 46000 45800 3756
565 20250221 091000 1829367750 46100 45800 46100 45750 2549
566 20250221 090900 1712467050 45850 45550 45900 45550 2561
567 20250221 090800 1595403150 45550 45250 45700 45100 5130
568 20250221 090700 1362807300 45250 45500 45500 45150 2049
569 20250221 090600 1270045250 45450 45350 45550 45350 1159
570 20250221 090500 1217299750 45350 45450 45500 45300 3146
571 20250221 090400 1074496400 45500 45450 45800 45400 1489
572 20250221 090300 1006662350 45500 45050 45500 45000 3951
573 20250221 090200 828346200 45050 44900 45150 44800 4297
574 20250221 090100 635212000 44900 45500 45650 44900 8591
575 20250221 090000 247351600 45500 45750 46000 45500 5415

1
000990/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250219,158521,44398588,7038332400,1971297307200,0.36
20250218,169367,44398588,7697730150,2017915824600,0.38
20250217,139660,44398588,6186938000,1966857448400,0.31
20250214,77631,44398588,3299317500,1886939990000,0.17
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250219 158521 44398588 7038332400 1971297307200 0.36
3 20250218 169367 44398588 7697730150 2017915824600 0.38
4 20250217 139660 44398588 6186938000 1966857448400 0.31
5 20250214 77631 44398588 3299317500 1886939990000 0.17