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

590
006110/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,590 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,184800,3329335800,34000,34000,34000,34000,1754
20250221,184700,3329335800,34000,34000,34000,34000,0
20250221,184600,3329335800,34000,34000,34000,34000,0
20250221,184500,3329335800,34000,34000,34000,34000,0
20250221,184400,3329335800,34000,34000,34000,34000,0
20250221,184300,3329335800,34000,34000,34000,34000,0
20250221,184200,3329335800,34000,34000,34000,34000,0
20250221,184100,3329335800,34000,34000,34000,34000,0
20250221,184000,3329335800,34000,34000,34000,34000,0
20250221,183900,3329335800,34000,34000,34000,34000,0
20250221,183800,3329335800,34000,34000,34000,34000,0
20250221,183700,3329335800,34000,34000,34000,34000,0
20250221,183600,3329335800,34000,34000,34000,34000,0
20250221,183500,3329335800,34000,34000,34000,34000,0
20250221,183400,3329335800,34000,34000,34000,34000,0
20250221,183300,3329335800,34000,34000,34000,34000,0
20250221,183200,3329335800,34000,34000,34000,34000,0
20250221,183100,3329335800,34000,34000,34000,34000,0
20250221,183000,3329335800,34000,34000,34000,34000,0
20250221,182900,3329335800,34000,34000,34000,34000,0
20250221,182800,3329335800,34000,34000,34000,34000,0
20250221,182700,3329335800,34000,34000,34000,34000,0
20250221,182600,3329335800,34000,34000,34000,34000,0
20250221,182500,3329335800,34000,34000,34000,34000,0
20250221,182400,3329335800,34000,34000,34000,34000,0
20250221,182300,3329335800,34000,34000,34000,34000,0
20250221,182200,3329335800,34000,34000,34000,34000,0
20250221,182100,3329335800,34000,34000,34000,34000,0
20250221,182000,3329335800,34000,34000,34000,34000,0
20250221,181900,3329335800,34000,34000,34000,34000,0
20250221,181800,3329335800,34000,34000,34000,34000,1754
20250221,181700,3329335800,34000,34000,34000,34000,0
20250221,181600,3329335800,34000,34000,34000,34000,0
20250221,181500,3329335800,34000,34000,34000,34000,0
20250221,181400,3329335800,34000,34000,34000,34000,0
20250221,181300,3329335800,34000,34000,34000,34000,0
20250221,181200,3329335800,34000,34000,34000,34000,0
20250221,181100,3329335800,34000,34000,34000,34000,0
20250221,181000,3329335800,34000,34000,34000,34000,0
20250221,180900,3329335800,34000,34000,34000,34000,0
20250221,180800,3329335800,34000,34000,34000,34000,0
20250221,180700,3329335800,34000,34000,34000,34000,0
20250221,180600,3329335800,34000,34000,34000,34000,0
20250221,180500,3329335800,34000,34000,34000,34000,0
20250221,180400,3329335800,34000,34000,34000,34000,0
20250221,180300,3329335800,34000,34000,34000,34000,0
20250221,180200,3329335800,34000,34000,34000,34000,0
20250221,180100,3329335800,34000,34000,34000,34000,0
20250221,180000,3329335800,34000,34000,34000,34000,0
20250221,175900,3329335800,34000,34000,34000,34000,0
20250221,175800,3329335800,34000,34000,34000,34000,0
20250221,175700,3329335800,34000,34000,34000,34000,0
20250221,175600,3329335800,34000,34000,34000,34000,0
20250221,175500,3329335800,34000,34000,34000,34000,0
20250221,175400,3329335800,34000,34000,34000,34000,0
20250221,175300,3329335800,34000,34000,34000,34000,0
20250221,175200,3329335800,34000,34000,34000,34000,0
20250221,175100,3329335800,34000,34000,34000,34000,0
20250221,175000,3329335800,34000,34000,34000,34000,0
20250221,174900,3329335800,34000,34000,34000,34000,0
20250221,174800,3329335800,34000,34000,34000,34000,1754
20250221,174700,3329335800,34000,34000,34000,34000,0
20250221,174600,3329335800,34000,34000,34000,34000,0
20250221,174500,3329335800,34000,34000,34000,34000,0
20250221,174400,3329335800,34000,34000,34000,34000,0
20250221,174300,3329335800,34000,34000,34000,34000,0
20250221,174200,3329335800,34000,34000,34000,34000,0
20250221,174100,3329335800,34000,34000,34000,34000,0
20250221,174000,3329335800,34000,34000,34000,34000,0
20250221,173900,3329335800,34000,34000,34000,34000,0
20250221,173800,3329335800,34000,34000,34000,34000,0
20250221,173700,3329335800,34000,34000,34000,34000,0
20250221,173600,3329335800,34000,34000,34000,34000,0
20250221,173500,3329335800,34000,34000,34000,34000,0
20250221,173400,3329335800,34000,34000,34000,34000,0
20250221,173300,3329335800,34000,34000,34000,34000,0
20250221,173200,3329335800,34000,34000,34000,34000,0
20250221,173100,3329335800,34000,34000,34000,34000,0
20250221,173000,3329335800,34000,34000,34000,34000,0
20250221,172900,3329335800,34000,34000,34000,34000,0
20250221,172800,3329335800,34000,34000,34000,34000,0
20250221,172700,3329335800,34000,34000,34000,34000,0
20250221,172600,3329335800,34000,34000,34000,34000,0
20250221,172500,3329335800,34000,34000,34000,34000,0
20250221,172400,3329335800,34000,34000,34000,34000,0
20250221,172300,3329335800,34000,34000,34000,34000,0
20250221,172200,3329335800,34000,34000,34000,34000,0
20250221,172100,3329335800,34000,34000,34000,34000,0
20250221,172000,3329335800,34000,34000,34000,34000,0
20250221,171900,3329335800,34000,34000,34000,34000,0
20250221,171800,3329335800,34000,34000,34000,34000,1754
20250221,171700,3329335800,34000,34000,34000,34000,0
20250221,171600,3329335800,34000,34000,34000,34000,0
20250221,171500,3329335800,34000,34000,34000,34000,0
20250221,171400,3329335800,34000,34000,34000,34000,0
20250221,171300,3329335800,34000,34000,34000,34000,0
20250221,171200,3329335800,34000,34000,34000,34000,0
20250221,171100,3329335800,34000,34000,34000,34000,0
20250221,171000,3329335800,34000,34000,34000,34000,0
20250221,170900,3329335800,34000,34000,34000,34000,0
20250221,170800,3329335800,34000,34000,34000,34000,0
20250221,170700,3329335800,34000,34000,34000,34000,0
20250221,170600,3329335800,34000,34000,34000,34000,0
20250221,170500,3329335800,34000,34000,34000,34000,0
20250221,170400,3329335800,34000,34000,34000,34000,0
20250221,170300,3329335800,34000,34000,34000,34000,0
20250221,170200,3329335800,34000,34000,34000,34000,0
20250221,170100,3329335800,34000,34000,34000,34000,0
20250221,170000,3329335800,34000,34000,34000,34000,0
20250221,165900,3329335800,34000,34000,34000,34000,0
20250221,165800,3329335800,34000,34000,34000,34000,0
20250221,165700,3329335800,34000,34000,34000,34000,0
20250221,165600,3329335800,34000,34000,34000,34000,0
20250221,165500,3329335800,34000,34000,34000,34000,0
20250221,165400,3329335800,34000,34000,34000,34000,0
20250221,165300,3329335800,34000,34000,34000,34000,0
20250221,165200,3329335800,34000,34000,34000,34000,0
20250221,165100,3329335800,34000,34000,34000,34000,0
20250221,165000,3329335800,34000,34000,34000,34000,0
20250221,164900,3329335800,34000,34000,34000,34000,0
20250221,164800,3329335800,34000,34000,34000,34000,1754
20250221,164700,3329335800,34000,34000,34000,34000,0
20250221,164600,3329335800,34000,34000,34000,34000,0
20250221,164500,3329335800,34000,34000,34000,34000,0
20250221,164400,3329335800,34000,34000,34000,34000,0
20250221,164300,3329335800,34000,34000,34000,34000,0
20250221,164200,3329335800,34000,34000,34000,34000,0
20250221,164100,3329335800,34000,34000,34000,34000,0
20250221,164000,3329335800,34000,34000,34000,34000,0
20250221,163900,3329335800,34000,34000,34000,34000,0
20250221,163800,3329335800,34000,34000,34000,34000,0
20250221,163700,3329335800,34000,34000,34000,34000,0
20250221,163600,3329335800,34000,34000,34000,34000,0
20250221,163500,3329335800,34000,34000,34000,34000,0
20250221,163400,3329335800,34000,34000,34000,34000,0
20250221,163300,3329335800,34000,34000,34000,34000,0
20250221,163200,3329335800,34000,34000,34000,34000,0
20250221,163100,3329335800,34000,34000,34000,34000,0
20250221,163000,3329335800,34000,34000,34000,34000,0
20250221,162900,3329335800,34000,34000,34000,34000,0
20250221,162800,3329335800,34000,34000,34000,34000,0
20250221,162700,3329335800,34000,34000,34000,34000,0
20250221,162600,3329335800,34000,34000,34000,34000,0
20250221,162500,3329335800,34000,34000,34000,34000,0
20250221,162400,3329335800,34000,34000,34000,34000,0
20250221,162300,3329335800,34000,34000,34000,34000,0
20250221,162200,3329335800,34000,34000,34000,34000,0
20250221,162100,3329335800,34000,34000,34000,34000,0
20250221,162000,3329335800,34000,34000,34000,34000,0
20250221,161900,3329335800,34000,34000,34000,34000,0
20250221,161800,3329335800,34000,34000,34000,34000,1754
20250221,161700,3329335800,34000,34000,34000,34000,0
20250221,161600,3329335800,34000,34000,34000,34000,0
20250221,161500,3329335800,34000,34000,34000,34000,0
20250221,161400,3329335800,34000,34000,34000,34000,0
20250221,161300,3329335800,34000,34000,34000,34000,0
20250221,161200,3329335800,34000,34000,34000,34000,0
20250221,161100,3329335800,34000,34000,34000,34000,0
20250221,161000,3329335800,34000,34000,34000,34000,0
20250221,160900,3329335800,34000,34000,34000,34000,0
20250221,160800,3329335800,34000,34000,34000,34000,0
20250221,160700,3329335800,34000,34000,34000,34000,0
20250221,160600,3329335800,34000,34000,34000,34000,0
20250221,160500,3329335800,34000,34000,34000,34000,0
20250221,160400,3329335800,34000,34000,34000,34000,0
20250221,160300,3329335800,34000,34000,34000,34000,0
20250221,160200,3329335800,34000,34000,34000,34000,0
20250221,160100,3329335800,34000,34000,34000,34000,0
20250221,160000,3329335800,34000,34000,34000,34000,0
20250221,155900,3329335800,34000,34000,34000,34000,0
20250221,155800,3329335800,34000,34000,34000,34000,0
20250221,155700,3329335800,34000,34000,34000,34000,0
20250221,155600,3329335800,34000,34000,34000,34000,0
20250221,155500,3329335800,34000,34000,34000,34000,0
20250221,155400,3329335800,34000,34000,34000,34000,0
20250221,155300,3329335800,34000,34000,34000,34000,0
20250221,155200,3329335800,34000,34000,34000,34000,0
20250221,155100,3329335800,34000,34000,34000,34000,0
20250221,155000,3329335800,34000,34000,34000,34000,0
20250221,154900,3329335800,34000,34000,34000,34000,0
20250221,154800,3329335800,34000,34000,34000,34000,1754
20250221,154700,3329335800,34000,34000,34000,34000,0
20250221,154600,3329335800,34000,34000,34000,34000,0
20250221,154500,3329335800,34000,34000,34000,34000,0
20250221,154400,3329335800,34000,34000,34000,34000,0
20250221,154300,3329335800,34000,34000,34000,34000,0
20250221,154200,3329335800,34000,34000,34000,34000,0
20250221,154100,3329335800,34000,34000,34000,34000,0
20250221,154000,3329335800,34000,34000,34000,34000,0
20250221,153900,3329335800,34000,34000,34000,34000,0
20250221,153800,3329335800,34000,34000,34000,34000,0
20250221,153700,3329335800,34000,34000,34000,34000,0
20250221,153600,3329335800,34000,34000,34000,34000,0
20250221,153500,3329335800,34000,34000,34000,34000,0
20250221,153400,3329335800,34000,34000,34000,34000,0
20250221,153300,3329335800,34000,34000,34000,34000,0
20250221,153200,3329335800,34000,34000,34000,34000,0
20250221,153100,3329335800,34000,34000,34000,34000,0
20250221,153000,3329335800,34000,34000,34000,34000,1754
20250221,152900,3269699800,34150,34150,34150,34150,0
20250221,152800,3269699800,34150,34150,34150,34150,0
20250221,152700,3269699800,34150,34150,34150,34150,0
20250221,152600,3269699800,34150,34150,34150,34150,0
20250221,152500,3269699800,34150,34150,34150,34150,0
20250221,152400,3269699800,34150,34150,34150,34150,0
20250221,152300,3269699800,34150,34150,34150,34150,0
20250221,152200,3269699800,34150,34150,34150,34150,0
20250221,152100,3269699800,34150,34150,34150,34150,0
20250221,152000,3269699800,34150,34150,34150,34150,0
20250221,151900,3269699800,34150,34300,34300,34150,9
20250221,151800,3269391350,34150,34400,34400,34150,144
20250221,151700,3264450300,34400,34200,34400,34200,1352
20250221,151600,3218061100,34250,34100,34250,34100,429
20250221,151500,3203398900,34100,34100,34100,34100,157
20250221,151400,3198045200,34100,34100,34100,34100,1
20250221,151300,3198011100,34100,34150,34150,34100,23
20250221,151200,3197226400,34150,34150,34150,34150,0
20250221,151100,3197226400,34150,34150,34150,34150,259
20250221,151000,3188381550,34050,34150,34150,34050,4
20250221,150900,3188245250,34100,34100,34100,34100,9
20250221,150800,3187938350,34050,34100,34100,34050,41
20250221,150700,3186541300,34050,34100,34100,34000,201
20250221,150600,3179699900,34100,34100,34100,34100,56
20250221,150500,3177790300,34100,34150,34150,34100,45
20250221,150400,3176255650,34150,34100,34150,34100,41
20250221,150300,3174857000,34100,34150,34200,34100,1368
20250221,150200,3128120050,34200,34100,34200,34100,922
20250221,150100,3096635300,34100,33950,34100,33950,1433
20250221,150000,3047887000,33950,33950,34000,33900,281
20250221,145900,3038346350,33950,33950,33950,33950,126
20250221,145800,3034068650,34000,33950,34000,33950,43
20250221,145700,3032608300,33950,34000,34000,33950,100
20250221,145600,3029212400,34000,33950,34000,33900,115
20250221,145500,3025307850,33950,34000,34000,33900,12
20250221,145400,3024900550,34000,33850,34000,33850,1480
20250221,145300,2974730250,33850,33850,33850,33850,61
20250221,145200,2972665400,33850,33850,33850,33850,1
20250221,145100,2972631550,33850,33800,33850,33750,213
20250221,145000,2965435750,33750,33750,33750,33750,10
20250221,144900,2965098250,33850,33850,33850,33850,10
20250221,144800,2964759750,33850,33800,33850,33750,121
20250221,144700,2960671000,33750,33750,33750,33750,11
20250221,144600,2960299750,33750,33800,33800,33750,34
20250221,144500,2959151750,33700,33800,33800,33700,1074
20250221,144400,2922857600,33900,33900,33900,33900,70
20250221,144300,2920484600,33850,33900,33900,33850,262
20250221,144200,2911615350,33900,33900,33900,33900,0
20250221,144100,2911615350,33900,33900,33900,33850,23
20250221,144000,2910835700,33850,33850,33900,33850,328
20250221,143900,2899727900,33850,33800,33850,33800,370
20250221,143800,2887203550,33800,33850,33850,33800,15
20250221,143700,2886696050,33850,33800,33850,33800,17
20250221,143600,2886120700,33800,33800,33850,33800,21
20250221,143500,2885410400,33850,33800,33850,33800,35
20250221,143400,2884226300,33850,33850,33850,33850,21
20250221,143300,2883515450,33850,33700,33850,33700,12
20250221,143200,2883109400,33700,33800,33850,33700,236
20250221,143100,2875124400,33800,33800,33850,33800,65
20250221,143000,2872924850,33800,33800,33800,33800,3
20250221,142900,2872823450,33800,33800,33800,33800,143
20250221,142800,2867990050,33800,33800,33800,33800,2
20250221,142700,2867922450,33850,33800,33850,33750,1020
20250221,142600,2833464500,33600,33750,33800,33600,1035
20250221,142500,2798523250,33700,33650,33700,33650,132
20250221,142400,2794074950,33700,33700,33700,33650,166
20250221,142300,2788480900,33700,33700,33700,33700,30
20250221,142200,2787469900,33750,33750,33750,33750,10
20250221,142100,2787132400,33700,33700,33750,33700,109
20250221,142000,2783454050,33750,33700,33750,33650,88
20250221,141900,2780486550,33650,33700,33700,33650,61
20250221,141800,2778433350,33650,33650,33650,33650,89
20250221,141700,2775438500,33650,33600,33650,33600,11
20250221,141600,2775068400,33600,33650,33650,33600,5
20250221,141500,2774900200,33650,33600,33650,33600,82
20250221,141400,2772141450,33600,33600,33600,33600,25
20250221,141300,2771301450,33600,33600,33600,33600,14
20250221,141200,2770831050,33500,33650,33650,33500,108
20250221,141100,2767211550,33650,33650,33650,33650,0
20250221,141000,2767211550,33650,33500,33650,33500,20
20250221,140900,2766540050,33500,33550,33800,33500,1565
20250221,140800,2713856700,33500,33500,33500,33450,167
20250221,140700,2708262450,33550,33550,33550,33550,42
20250221,140600,2706853350,33500,33550,33550,33500,18
20250221,140500,2706250300,33550,33550,33550,33500,82
20250221,140400,2703502050,33550,33550,33550,33550,0
20250221,140300,2703502050,33550,33500,33550,33500,111
20250221,140200,2699783050,33500,33550,33550,33500,72
20250221,140100,2697370300,33550,33550,33550,33550,0
20250221,140000,2697370300,33550,33450,33550,33450,57
20250221,135900,2695462550,33550,33550,33550,33550,25
20250221,135800,2694623800,33550,33500,33550,33500,15
20250221,135700,2694120650,33550,33550,33550,33450,17
20250221,135600,2693550700,33500,33500,33500,33500,2
20250221,135500,2693483700,33500,33500,33550,33500,45
20250221,135400,2691975700,33550,33550,33550,33550,20
20250221,135300,2691304700,33600,33550,33600,33550,20
20250221,135200,2690633200,33550,33550,33550,33550,67
20250221,135100,2688385350,33600,33600,33600,33600,0
20250221,135000,2688385350,33600,33600,33600,33600,11
20250221,134900,2688015750,33500,33550,33550,33450,60
20250221,134800,2686005800,33550,33550,33550,33550,6
20250221,134700,2685804500,33600,33500,33600,33500,59
20250221,134600,2683822700,33500,33500,33500,33500,36
20250221,134500,2682616700,33600,33600,33600,33600,10
20250221,134400,2682280700,33600,33600,33600,33600,0
20250221,134300,2682280700,33600,33600,33600,33600,10
20250221,134200,2681944700,33450,33450,33450,33450,3
20250221,134100,2681844350,33650,33500,33650,33400,110
20250221,134000,2678165550,33700,33700,33700,33700,11
20250221,133900,2677794850,33600,33600,33600,33600,3
20250221,133800,2677694050,33600,33600,33700,33600,20
20250221,133700,2677021050,33600,33600,33600,33600,13
20250221,133600,2676584250,33700,33650,33700,33650,60
20250221,133500,2674562350,33700,33500,33700,33500,13
20250221,133400,2674125850,33500,33500,33500,33500,3
20250221,133300,2674025350,33500,33500,33500,33500,19
20250221,133200,2673388850,33400,33500,33500,33400,6
20250221,133100,2673188250,33500,33500,33500,33500,11
20250221,133000,2672819750,33400,33400,33400,33400,15
20250221,132900,2672318750,33500,33300,33500,33300,507
20250221,132800,2655433650,33300,33500,33500,33300,524
20250221,132700,2637933900,33500,33500,33500,33500,291
20250221,132600,2628185400,33600,33600,33600,33600,10
20250221,132500,2627849400,33700,33700,33700,33700,2
20250221,132400,2627782000,33700,33600,33700,33600,15
20250221,132300,2627276800,33700,33700,33700,33700,12
20250221,132200,2626872400,33750,33750,33750,33750,22
20250221,132100,2626129900,33800,33450,33800,33450,487
20250221,132000,2609680600,33450,33450,33450,33450,10
20250221,131900,2609346100,33700,33550,33700,33550,220
20250221,131800,2601944600,33550,33550,33550,33550,13
20250221,131700,2601508450,33350,33400,33400,33350,305
20250221,131600,2591329100,33500,33450,33500,33450,397
20250221,131500,2578046950,33450,33400,33450,33400,88
20250221,131400,2575106200,33450,33400,33450,33400,36
20250221,131300,2573903250,33400,33450,33450,33400,240
20250221,131200,2565887100,33500,33450,33500,33450,69
20250221,131100,2563578550,33450,33450,33500,33450,100
20250221,131000,2560233050,33450,33400,33450,33400,386
20250221,130900,2547336300,33450,33500,33500,33450,196
20250221,130800,2540779450,33500,33500,33500,33500,0
20250221,130700,2540779450,33500,33500,33500,33450,86
20250221,130600,2537902200,33500,33600,33600,33500,11
20250221,130500,2537532700,33500,33550,33600,33500,350
20250221,130400,2525802950,33600,33450,33600,33450,61
20250221,130300,2523760850,33400,33400,33400,33400,0
20250221,130200,2523760850,33400,33600,33600,33400,1070
20250221,130100,2487954100,33600,33600,33600,33550,48
20250221,130000,2486343100,33550,33600,33600,33550,51
20250221,125900,2484629550,33700,33600,33700,33550,30
20250221,125800,2483621350,33650,33650,33650,33650,30
20250221,125700,2482611850,33650,33650,33650,33650,12
20250221,125600,2482208050,33650,33650,33650,33650,20
20250221,125500,2481535050,33650,33500,33650,33500,12
20250221,125400,2481131400,33500,33650,33650,33500,20
20250221,125300,2480459900,33500,33550,33550,33500,83
20250221,125200,2477678100,33650,33500,33650,33500,12
20250221,125100,2477274550,33550,33650,33650,33550,197
20250221,125000,2470658200,33650,33650,33650,33600,50
20250221,124900,2468976550,33650,33600,33650,33600,25
20250221,124800,2468135450,33600,33550,33600,33550,111
20250221,124700,2464411100,33650,33600,33650,33600,100
20250221,124600,2461050550,33600,33650,33650,33600,7
20250221,124500,2460815250,33650,33600,33700,33600,47
20250221,124400,2459234900,33650,33750,33750,33650,16
20250221,124300,2458695500,33750,33750,33750,33750,88
20250221,124200,2455725500,33750,33750,33800,33750,97
20250221,124100,2452451250,33750,33750,33750,33750,30
20250221,124000,2451438750,33750,33750,33750,33750,11
20250221,123900,2451067500,33650,33700,33800,33650,1768
20250221,123800,2391468450,33650,33650,33650,33650,362
20250221,123700,2379287150,33650,33650,33650,33650,11
20250221,123600,2378917000,33500,33550,33550,33500,126
20250221,123500,2374690050,33550,33550,33550,33550,254
20250221,123400,2366168350,33550,33550,33550,33550,1
20250221,123300,2366134800,33550,33500,33550,33500,41
20250221,123200,2364759800,33550,33500,33550,33500,14
20250221,123100,2364290250,33550,33500,33550,33500,8
20250221,123000,2364022200,33550,33500,33550,33500,40
20250221,122900,2362680400,33550,33600,33600,33550,309
20250221,122800,2352313150,33600,33600,33600,33600,56
20250221,122700,2350431550,33650,33650,33650,33650,15
20250221,122600,2349926800,33650,33650,33650,33650,1
20250221,122500,2349893150,33600,33600,33600,33600,10
20250221,122400,2349557150,33650,33650,33650,33650,45
20250221,122300,2348042900,33650,33650,33650,33650,23
20250221,122200,2347268950,33650,33650,33650,33650,10
20250221,122100,2346932450,33600,33600,33600,33600,26
20250221,122000,2346058850,33600,33550,33600,33550,13
20250221,121900,2345622150,33550,33500,33600,33500,591
20250221,121800,2325792500,33550,33550,33550,33550,10
20250221,121700,2325457000,33550,33550,33550,33550,27
20250221,121600,2324551150,33550,33550,33550,33550,34
20250221,121500,2323410450,33550,33550,33550,33550,10
20250221,121400,2323074950,33500,33400,33500,33400,190
20250221,121300,2316710950,33500,33500,33500,33500,26
20250221,121200,2315839950,33500,33500,33500,33500,0
20250221,121100,2315839950,33500,33500,33500,33350,88
20250221,121000,2312900950,33500,33550,33550,33500,126
20250221,120900,2308674150,33550,33550,33550,33550,16
20250221,120800,2308137350,33550,33550,33550,33550,10
20250221,120700,2307801850,33550,33550,33550,33550,0
20250221,120600,2307801850,33550,33500,33550,33350,242
20250221,120500,2299709400,33500,33550,33550,33500,49
20250221,120400,2298067350,33500,33500,33500,33500,279
20250221,120300,2288720850,33500,33500,33500,33500,18
20250221,120200,2288117850,33500,33500,33500,33500,41
20250221,120100,2286744350,33500,33500,33500,33500,12
20250221,120000,2286342350,33500,33500,33500,33500,1
20250221,115900,2286308850,33550,33550,33550,33550,10
20250221,115800,2285973350,33500,33500,33500,33500,76
20250221,115700,2283427350,33500,33500,33500,33500,8
20250221,115600,2283159350,33500,33500,33500,33500,10
20250221,115500,2282824350,33450,33450,33450,33450,1
20250221,115400,2282790900,33500,33500,33500,33500,21
20250221,115300,2282087400,33450,33500,33500,33450,31
20250221,115200,2281049350,33500,33500,33500,33500,0
20250221,115100,2281049350,33500,33500,33500,33450,398
20250221,115000,2267721350,33500,33550,33550,33500,90
20250221,114900,2264705600,33550,33550,33550,33550,12
20250221,114800,2264303000,33550,33550,33550,33500,40
20250221,114700,2262961050,33550,33600,33600,33550,259
20250221,114600,2254264200,33600,33550,33600,33550,21
20250221,114500,2253559150,33600,33500,33600,33500,50
20250221,114400,2251882150,33600,33500,33600,33500,113
20250221,114300,2248094500,33550,33550,33550,33550,3
20250221,114200,2247993850,33550,33500,33550,33500,24
20250221,114100,2247189350,33500,33500,33550,33500,83
20250221,114000,2244405350,33500,33500,33500,33500,2
20250221,113900,2244338350,33500,33550,33550,33500,30
20250221,113800,2243333150,33550,33550,33550,33550,2
20250221,113700,2243266050,33450,33550,33550,33450,11
20250221,113600,2242897100,33450,33550,33550,33450,262
20250221,113500,2234123500,33550,33550,33550,33400,17
20250221,113400,2233553600,33600,33550,33600,33550,100
20250221,113300,2230193650,33600,33350,33600,33350,37
20250221,113200,2228955900,33350,33500,33550,33350,64
20250221,113100,2226814550,33550,33550,33550,33550,10
20250221,113000,2226479050,33550,33350,33550,33350,21
20250221,112900,2225775400,33350,33500,33500,33350,70
20250221,112800,2223438650,33500,33500,33500,33500,0
20250221,112700,2223438650,33500,33500,33500,33500,164
20250221,112600,2217944650,33350,33500,33500,33350,138
20250221,112500,2213336650,33350,33500,33550,33350,122
20250221,112400,2209249150,33500,33400,33500,33400,42
20250221,112300,2207844100,33400,33350,33400,33350,101
20250221,112200,2204471200,33400,33400,33400,33400,23
20250221,112100,2203703000,33400,33400,33400,33400,33
20250221,112000,2202600800,33400,33350,33400,33350,37
20250221,111900,2201365050,33400,33400,33400,33400,21
20250221,111800,2200663650,33350,33350,33350,33350,0
20250221,111700,2200663650,33350,33300,33350,33200,20
20250221,111600,2199997650,33200,33200,33250,33100,334
20250221,111500,2188908150,33200,33200,33200,33200,63
20250221,111400,2186816550,33200,33250,33250,33200,13
20250221,111300,2186384350,33200,33200,33250,33200,55
20250221,111200,2184556600,33250,33200,33250,33200,49
20250221,111100,2182927750,33150,33200,33200,33150,33
20250221,111000,2181832200,33200,33200,33250,33200,14
20250221,110900,2181366900,33250,33250,33250,33200,10
20250221,110800,2181034600,33250,33150,33250,33150,174
20250221,110700,2175265400,33150,33350,33350,33150,1078
20250221,110600,2139500750,33350,33300,33350,33250,81
20250221,110500,2136804300,33300,33300,33300,33300,102
20250221,110400,2133407700,33300,33300,33300,33300,11
20250221,110300,2133041400,33300,33250,33300,33250,142
20250221,110200,2128319400,33250,33250,33350,33250,13
20250221,110100,2127886150,33250,33350,33350,33250,296
20250221,110000,2118033150,33300,33350,33350,33300,169
20250221,105900,2112403650,33350,33350,33350,33350,200
20250221,105800,2105733650,33350,33300,33350,33300,30
20250221,105700,2104734150,33300,33400,33400,33300,38
20250221,105600,2103467700,33300,33400,33400,33300,723
20250221,105500,2079378150,33450,33450,33450,33450,10
20250221,105400,2079043650,33400,33400,33400,33400,386
20250221,105300,2066151250,33500,33400,33500,33400,59
20250221,105200,2064179650,33400,33400,33400,33400,6
20250221,105100,2063979250,33500,33500,33500,33400,208
20250221,105000,2057018900,33500,33600,33600,33500,110
20250221,104900,2053327800,33500,33550,33600,33500,54
20250221,104800,2051517100,33550,33600,33600,33550,128
20250221,104700,2047222200,33550,33550,33600,33550,122
20250221,104600,2043128850,33550,33550,33550,33550,95
20250221,104500,2039941600,33550,33600,33600,33550,264
20250221,104400,2031083900,33600,33600,33600,33600,26
20250221,104300,2030210300,33600,33550,33650,33550,42
20250221,104200,2028798600,33650,33600,33650,33600,92
20250221,104100,2025706800,33650,33600,33650,33450,127
20250221,104000,2021440650,33650,33650,33650,33600,174
20250221,103900,2015591150,33550,33500,33650,33500,28
20250221,103800,2014652000,33600,33600,33600,33600,223
20250221,103700,2007159200,33550,33600,33600,33550,86
20250221,103600,2004273100,33600,33500,33600,33350,587
20250221,103500,1984651550,33550,33500,33550,33500,168
20250221,103400,1979023150,33500,33500,33550,33500,425
20250221,103300,1964785000,33550,33450,33550,33400,135
20250221,103200,1960263550,33500,33500,33500,33500,47
20250221,103100,1958689050,33500,33550,33550,33400,1322
20250221,103000,1914423450,33550,33550,33650,33550,197
20250221,102900,1907812150,33550,33550,33550,33550,34
20250221,102800,1906671450,33550,33600,33650,33500,35
20250221,102700,1905496000,33550,33600,33700,33550,54
20250221,102600,1903682450,33600,33550,33750,33550,63
20250221,102500,1901565550,33600,33550,33700,33550,21
20250221,102400,1900859000,33550,33600,33650,33550,202
20250221,102300,1894079450,33700,33700,33700,33650,20
20250221,102200,1893405500,33600,33600,33750,33550,133
20250221,102100,1888935950,33600,33650,33800,33600,103
20250221,102000,1885462900,33500,33650,33650,33500,487
20250221,101900,1869102250,33650,33650,33650,33650,228
20250221,101800,1861430050,33650,33550,33650,33550,119
20250221,101700,1857436600,33650,33650,33650,33550,230
20250221,101600,1849717500,33650,33600,33650,33600,23
20250221,101500,1848943600,33650,33650,33650,33650,9
20250221,101400,1848640750,33550,33500,33650,33450,143
20250221,101300,1843845400,33450,33550,33650,33450,193
20250221,101200,1837379350,33600,33450,33600,33450,29
20250221,101100,1836405700,33450,33400,33650,33400,209
20250221,101000,1829417650,33400,33500,33600,33400,431
20250221,100900,1814984000,33500,33550,33550,33500,952
20250221,100800,1783090000,33550,33650,33650,33550,344
20250221,100700,1771545250,33700,33650,33700,33550,805
20250221,100600,1744512000,33700,33700,33800,33700,33
20250221,100500,1743398700,33650,33650,33700,33650,70
20250221,100400,1741040250,33800,33800,33800,33700,40
20250221,100300,1739689150,33800,33600,33800,33600,74
20250221,100200,1737197150,33700,33650,33700,33600,87
20250221,100100,1734267250,33800,33700,33800,33550,149
20250221,100000,1729241950,33650,33650,33800,33550,519
20250221,095900,1711820900,33750,33950,34000,33750,424
20250221,095800,1697481350,33950,33950,33950,33900,110
20250221,095700,1693747600,33900,33600,33900,33500,720
20250221,095600,1669552900,33600,33750,33750,33600,1372
20250221,095500,1623396150,33750,34000,34000,33750,449
20250221,095400,1608238650,33800,33900,34000,33800,203
20250221,095300,1601362850,33900,34100,34100,33900,39
20250221,095200,1600037100,34100,33950,34100,33800,364
20250221,095100,1587670900,33800,33750,33800,33750,842
20250221,095000,1559213950,33750,34050,34050,33700,892
20250221,094900,1529042900,34050,33950,34050,33950,77
20250221,094800,1526425950,33950,33850,33950,33850,526
20250221,094700,1508616550,33850,33950,33950,33750,885
20250221,094600,1478653750,33950,34100,34100,33950,1065
20250221,094500,1442431850,34000,34150,34200,34000,890
20250221,094400,1412078950,34250,34300,34500,34100,492
20250221,094300,1395217550,34050,34050,34300,34050,534
20250221,094200,1377003250,34050,34300,34300,34000,325
20250221,094100,1365895400,34200,34300,34500,34200,1455
20250221,094000,1315815850,34300,34450,34500,34300,611
20250221,093900,1294796500,34450,34500,34600,34350,813
20250221,093800,1266779500,34400,34600,34700,34300,2146
20250221,093700,1192734600,34600,34450,34650,34300,3573
20250221,093600,1069446950,34500,33850,34500,33850,8764
20250221,093500,769800700,33850,33850,33900,33650,180
20250221,093400,763706600,33900,33700,33900,33700,1125
20250221,093300,725639200,33700,33350,33700,33350,2275
20250221,093200,649349750,33350,33400,33400,33350,62
20250221,093100,647279900,33450,33450,33450,33300,173
20250221,093000,641517800,33500,33500,33500,33450,93
20250221,092900,638403550,33500,33500,33500,33500,384
20250221,092800,625539550,33500,33300,33500,33300,55
20250221,092700,623705850,33400,33350,33400,33300,619
20250221,092600,603082000,33350,33450,33450,33300,278
20250221,092500,593807100,33400,33350,33550,33350,87
20250221,092400,590900500,33350,33550,33550,33350,685
20250221,092300,567975700,33700,33700,33700,33500,118
20250221,092200,564008300,33650,33500,33650,33500,244
20250221,092100,555809250,33500,33650,33650,33500,120
20250221,092000,551786950,33600,33650,33650,33500,327
20250221,091900,540800950,33450,33650,33650,33450,159
20250221,091800,535461750,33650,33400,33650,33350,81
20250221,091700,532748500,33350,33350,33400,33200,459
20250221,091600,517459600,33350,33350,33350,33350,172
20250221,091500,511723400,33350,33350,33350,33350,7
20250221,091400,511489950,33350,33400,33400,33350,322
20250221,091300,500743050,33400,33400,33650,33400,126
20250221,091200,496516700,33450,33500,33750,33400,1461
20250221,091100,447584800,33500,33600,33750,33500,1384
20250221,091000,401133650,33750,33800,34000,33600,1892
20250221,090900,337110200,33800,33950,33950,33600,1109
20250221,090800,299679500,33900,34000,34000,33850,1104
20250221,090700,262240500,34000,33850,34000,33800,1615
20250221,090600,207423400,33850,33700,33900,33600,1058
20250221,090500,171643750,33500,33600,33850,33400,1195
20250221,090400,131491100,33450,33200,33550,33200,446
20250221,090300,116604500,33200,33250,33250,33200,20
20250221,090200,115940450,33250,32850,33250,32750,299
20250221,090100,106061200,32900,33250,33250,32900,1573
20250221,090000,54107200,33200,33500,33500,33200,1621
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 184800 3329335800 34000 34000 34000 34000 1754
3 20250221 184700 3329335800 34000 34000 34000 34000 0
4 20250221 184600 3329335800 34000 34000 34000 34000 0
5 20250221 184500 3329335800 34000 34000 34000 34000 0
6 20250221 184400 3329335800 34000 34000 34000 34000 0
7 20250221 184300 3329335800 34000 34000 34000 34000 0
8 20250221 184200 3329335800 34000 34000 34000 34000 0
9 20250221 184100 3329335800 34000 34000 34000 34000 0
10 20250221 184000 3329335800 34000 34000 34000 34000 0
11 20250221 183900 3329335800 34000 34000 34000 34000 0
12 20250221 183800 3329335800 34000 34000 34000 34000 0
13 20250221 183700 3329335800 34000 34000 34000 34000 0
14 20250221 183600 3329335800 34000 34000 34000 34000 0
15 20250221 183500 3329335800 34000 34000 34000 34000 0
16 20250221 183400 3329335800 34000 34000 34000 34000 0
17 20250221 183300 3329335800 34000 34000 34000 34000 0
18 20250221 183200 3329335800 34000 34000 34000 34000 0
19 20250221 183100 3329335800 34000 34000 34000 34000 0
20 20250221 183000 3329335800 34000 34000 34000 34000 0
21 20250221 182900 3329335800 34000 34000 34000 34000 0
22 20250221 182800 3329335800 34000 34000 34000 34000 0
23 20250221 182700 3329335800 34000 34000 34000 34000 0
24 20250221 182600 3329335800 34000 34000 34000 34000 0
25 20250221 182500 3329335800 34000 34000 34000 34000 0
26 20250221 182400 3329335800 34000 34000 34000 34000 0
27 20250221 182300 3329335800 34000 34000 34000 34000 0
28 20250221 182200 3329335800 34000 34000 34000 34000 0
29 20250221 182100 3329335800 34000 34000 34000 34000 0
30 20250221 182000 3329335800 34000 34000 34000 34000 0
31 20250221 181900 3329335800 34000 34000 34000 34000 0
32 20250221 181800 3329335800 34000 34000 34000 34000 1754
33 20250221 181700 3329335800 34000 34000 34000 34000 0
34 20250221 181600 3329335800 34000 34000 34000 34000 0
35 20250221 181500 3329335800 34000 34000 34000 34000 0
36 20250221 181400 3329335800 34000 34000 34000 34000 0
37 20250221 181300 3329335800 34000 34000 34000 34000 0
38 20250221 181200 3329335800 34000 34000 34000 34000 0
39 20250221 181100 3329335800 34000 34000 34000 34000 0
40 20250221 181000 3329335800 34000 34000 34000 34000 0
41 20250221 180900 3329335800 34000 34000 34000 34000 0
42 20250221 180800 3329335800 34000 34000 34000 34000 0
43 20250221 180700 3329335800 34000 34000 34000 34000 0
44 20250221 180600 3329335800 34000 34000 34000 34000 0
45 20250221 180500 3329335800 34000 34000 34000 34000 0
46 20250221 180400 3329335800 34000 34000 34000 34000 0
47 20250221 180300 3329335800 34000 34000 34000 34000 0
48 20250221 180200 3329335800 34000 34000 34000 34000 0
49 20250221 180100 3329335800 34000 34000 34000 34000 0
50 20250221 180000 3329335800 34000 34000 34000 34000 0
51 20250221 175900 3329335800 34000 34000 34000 34000 0
52 20250221 175800 3329335800 34000 34000 34000 34000 0
53 20250221 175700 3329335800 34000 34000 34000 34000 0
54 20250221 175600 3329335800 34000 34000 34000 34000 0
55 20250221 175500 3329335800 34000 34000 34000 34000 0
56 20250221 175400 3329335800 34000 34000 34000 34000 0
57 20250221 175300 3329335800 34000 34000 34000 34000 0
58 20250221 175200 3329335800 34000 34000 34000 34000 0
59 20250221 175100 3329335800 34000 34000 34000 34000 0
60 20250221 175000 3329335800 34000 34000 34000 34000 0
61 20250221 174900 3329335800 34000 34000 34000 34000 0
62 20250221 174800 3329335800 34000 34000 34000 34000 1754
63 20250221 174700 3329335800 34000 34000 34000 34000 0
64 20250221 174600 3329335800 34000 34000 34000 34000 0
65 20250221 174500 3329335800 34000 34000 34000 34000 0
66 20250221 174400 3329335800 34000 34000 34000 34000 0
67 20250221 174300 3329335800 34000 34000 34000 34000 0
68 20250221 174200 3329335800 34000 34000 34000 34000 0
69 20250221 174100 3329335800 34000 34000 34000 34000 0
70 20250221 174000 3329335800 34000 34000 34000 34000 0
71 20250221 173900 3329335800 34000 34000 34000 34000 0
72 20250221 173800 3329335800 34000 34000 34000 34000 0
73 20250221 173700 3329335800 34000 34000 34000 34000 0
74 20250221 173600 3329335800 34000 34000 34000 34000 0
75 20250221 173500 3329335800 34000 34000 34000 34000 0
76 20250221 173400 3329335800 34000 34000 34000 34000 0
77 20250221 173300 3329335800 34000 34000 34000 34000 0
78 20250221 173200 3329335800 34000 34000 34000 34000 0
79 20250221 173100 3329335800 34000 34000 34000 34000 0
80 20250221 173000 3329335800 34000 34000 34000 34000 0
81 20250221 172900 3329335800 34000 34000 34000 34000 0
82 20250221 172800 3329335800 34000 34000 34000 34000 0
83 20250221 172700 3329335800 34000 34000 34000 34000 0
84 20250221 172600 3329335800 34000 34000 34000 34000 0
85 20250221 172500 3329335800 34000 34000 34000 34000 0
86 20250221 172400 3329335800 34000 34000 34000 34000 0
87 20250221 172300 3329335800 34000 34000 34000 34000 0
88 20250221 172200 3329335800 34000 34000 34000 34000 0
89 20250221 172100 3329335800 34000 34000 34000 34000 0
90 20250221 172000 3329335800 34000 34000 34000 34000 0
91 20250221 171900 3329335800 34000 34000 34000 34000 0
92 20250221 171800 3329335800 34000 34000 34000 34000 1754
93 20250221 171700 3329335800 34000 34000 34000 34000 0
94 20250221 171600 3329335800 34000 34000 34000 34000 0
95 20250221 171500 3329335800 34000 34000 34000 34000 0
96 20250221 171400 3329335800 34000 34000 34000 34000 0
97 20250221 171300 3329335800 34000 34000 34000 34000 0
98 20250221 171200 3329335800 34000 34000 34000 34000 0
99 20250221 171100 3329335800 34000 34000 34000 34000 0
100 20250221 171000 3329335800 34000 34000 34000 34000 0
101 20250221 170900 3329335800 34000 34000 34000 34000 0
102 20250221 170800 3329335800 34000 34000 34000 34000 0
103 20250221 170700 3329335800 34000 34000 34000 34000 0
104 20250221 170600 3329335800 34000 34000 34000 34000 0
105 20250221 170500 3329335800 34000 34000 34000 34000 0
106 20250221 170400 3329335800 34000 34000 34000 34000 0
107 20250221 170300 3329335800 34000 34000 34000 34000 0
108 20250221 170200 3329335800 34000 34000 34000 34000 0
109 20250221 170100 3329335800 34000 34000 34000 34000 0
110 20250221 170000 3329335800 34000 34000 34000 34000 0
111 20250221 165900 3329335800 34000 34000 34000 34000 0
112 20250221 165800 3329335800 34000 34000 34000 34000 0
113 20250221 165700 3329335800 34000 34000 34000 34000 0
114 20250221 165600 3329335800 34000 34000 34000 34000 0
115 20250221 165500 3329335800 34000 34000 34000 34000 0
116 20250221 165400 3329335800 34000 34000 34000 34000 0
117 20250221 165300 3329335800 34000 34000 34000 34000 0
118 20250221 165200 3329335800 34000 34000 34000 34000 0
119 20250221 165100 3329335800 34000 34000 34000 34000 0
120 20250221 165000 3329335800 34000 34000 34000 34000 0
121 20250221 164900 3329335800 34000 34000 34000 34000 0
122 20250221 164800 3329335800 34000 34000 34000 34000 1754
123 20250221 164700 3329335800 34000 34000 34000 34000 0
124 20250221 164600 3329335800 34000 34000 34000 34000 0
125 20250221 164500 3329335800 34000 34000 34000 34000 0
126 20250221 164400 3329335800 34000 34000 34000 34000 0
127 20250221 164300 3329335800 34000 34000 34000 34000 0
128 20250221 164200 3329335800 34000 34000 34000 34000 0
129 20250221 164100 3329335800 34000 34000 34000 34000 0
130 20250221 164000 3329335800 34000 34000 34000 34000 0
131 20250221 163900 3329335800 34000 34000 34000 34000 0
132 20250221 163800 3329335800 34000 34000 34000 34000 0
133 20250221 163700 3329335800 34000 34000 34000 34000 0
134 20250221 163600 3329335800 34000 34000 34000 34000 0
135 20250221 163500 3329335800 34000 34000 34000 34000 0
136 20250221 163400 3329335800 34000 34000 34000 34000 0
137 20250221 163300 3329335800 34000 34000 34000 34000 0
138 20250221 163200 3329335800 34000 34000 34000 34000 0
139 20250221 163100 3329335800 34000 34000 34000 34000 0
140 20250221 163000 3329335800 34000 34000 34000 34000 0
141 20250221 162900 3329335800 34000 34000 34000 34000 0
142 20250221 162800 3329335800 34000 34000 34000 34000 0
143 20250221 162700 3329335800 34000 34000 34000 34000 0
144 20250221 162600 3329335800 34000 34000 34000 34000 0
145 20250221 162500 3329335800 34000 34000 34000 34000 0
146 20250221 162400 3329335800 34000 34000 34000 34000 0
147 20250221 162300 3329335800 34000 34000 34000 34000 0
148 20250221 162200 3329335800 34000 34000 34000 34000 0
149 20250221 162100 3329335800 34000 34000 34000 34000 0
150 20250221 162000 3329335800 34000 34000 34000 34000 0
151 20250221 161900 3329335800 34000 34000 34000 34000 0
152 20250221 161800 3329335800 34000 34000 34000 34000 1754
153 20250221 161700 3329335800 34000 34000 34000 34000 0
154 20250221 161600 3329335800 34000 34000 34000 34000 0
155 20250221 161500 3329335800 34000 34000 34000 34000 0
156 20250221 161400 3329335800 34000 34000 34000 34000 0
157 20250221 161300 3329335800 34000 34000 34000 34000 0
158 20250221 161200 3329335800 34000 34000 34000 34000 0
159 20250221 161100 3329335800 34000 34000 34000 34000 0
160 20250221 161000 3329335800 34000 34000 34000 34000 0
161 20250221 160900 3329335800 34000 34000 34000 34000 0
162 20250221 160800 3329335800 34000 34000 34000 34000 0
163 20250221 160700 3329335800 34000 34000 34000 34000 0
164 20250221 160600 3329335800 34000 34000 34000 34000 0
165 20250221 160500 3329335800 34000 34000 34000 34000 0
166 20250221 160400 3329335800 34000 34000 34000 34000 0
167 20250221 160300 3329335800 34000 34000 34000 34000 0
168 20250221 160200 3329335800 34000 34000 34000 34000 0
169 20250221 160100 3329335800 34000 34000 34000 34000 0
170 20250221 160000 3329335800 34000 34000 34000 34000 0
171 20250221 155900 3329335800 34000 34000 34000 34000 0
172 20250221 155800 3329335800 34000 34000 34000 34000 0
173 20250221 155700 3329335800 34000 34000 34000 34000 0
174 20250221 155600 3329335800 34000 34000 34000 34000 0
175 20250221 155500 3329335800 34000 34000 34000 34000 0
176 20250221 155400 3329335800 34000 34000 34000 34000 0
177 20250221 155300 3329335800 34000 34000 34000 34000 0
178 20250221 155200 3329335800 34000 34000 34000 34000 0
179 20250221 155100 3329335800 34000 34000 34000 34000 0
180 20250221 155000 3329335800 34000 34000 34000 34000 0
181 20250221 154900 3329335800 34000 34000 34000 34000 0
182 20250221 154800 3329335800 34000 34000 34000 34000 1754
183 20250221 154700 3329335800 34000 34000 34000 34000 0
184 20250221 154600 3329335800 34000 34000 34000 34000 0
185 20250221 154500 3329335800 34000 34000 34000 34000 0
186 20250221 154400 3329335800 34000 34000 34000 34000 0
187 20250221 154300 3329335800 34000 34000 34000 34000 0
188 20250221 154200 3329335800 34000 34000 34000 34000 0
189 20250221 154100 3329335800 34000 34000 34000 34000 0
190 20250221 154000 3329335800 34000 34000 34000 34000 0
191 20250221 153900 3329335800 34000 34000 34000 34000 0
192 20250221 153800 3329335800 34000 34000 34000 34000 0
193 20250221 153700 3329335800 34000 34000 34000 34000 0
194 20250221 153600 3329335800 34000 34000 34000 34000 0
195 20250221 153500 3329335800 34000 34000 34000 34000 0
196 20250221 153400 3329335800 34000 34000 34000 34000 0
197 20250221 153300 3329335800 34000 34000 34000 34000 0
198 20250221 153200 3329335800 34000 34000 34000 34000 0
199 20250221 153100 3329335800 34000 34000 34000 34000 0
200 20250221 153000 3329335800 34000 34000 34000 34000 1754
201 20250221 152900 3269699800 34150 34150 34150 34150 0
202 20250221 152800 3269699800 34150 34150 34150 34150 0
203 20250221 152700 3269699800 34150 34150 34150 34150 0
204 20250221 152600 3269699800 34150 34150 34150 34150 0
205 20250221 152500 3269699800 34150 34150 34150 34150 0
206 20250221 152400 3269699800 34150 34150 34150 34150 0
207 20250221 152300 3269699800 34150 34150 34150 34150 0
208 20250221 152200 3269699800 34150 34150 34150 34150 0
209 20250221 152100 3269699800 34150 34150 34150 34150 0
210 20250221 152000 3269699800 34150 34150 34150 34150 0
211 20250221 151900 3269699800 34150 34300 34300 34150 9
212 20250221 151800 3269391350 34150 34400 34400 34150 144
213 20250221 151700 3264450300 34400 34200 34400 34200 1352
214 20250221 151600 3218061100 34250 34100 34250 34100 429
215 20250221 151500 3203398900 34100 34100 34100 34100 157
216 20250221 151400 3198045200 34100 34100 34100 34100 1
217 20250221 151300 3198011100 34100 34150 34150 34100 23
218 20250221 151200 3197226400 34150 34150 34150 34150 0
219 20250221 151100 3197226400 34150 34150 34150 34150 259
220 20250221 151000 3188381550 34050 34150 34150 34050 4
221 20250221 150900 3188245250 34100 34100 34100 34100 9
222 20250221 150800 3187938350 34050 34100 34100 34050 41
223 20250221 150700 3186541300 34050 34100 34100 34000 201
224 20250221 150600 3179699900 34100 34100 34100 34100 56
225 20250221 150500 3177790300 34100 34150 34150 34100 45
226 20250221 150400 3176255650 34150 34100 34150 34100 41
227 20250221 150300 3174857000 34100 34150 34200 34100 1368
228 20250221 150200 3128120050 34200 34100 34200 34100 922
229 20250221 150100 3096635300 34100 33950 34100 33950 1433
230 20250221 150000 3047887000 33950 33950 34000 33900 281
231 20250221 145900 3038346350 33950 33950 33950 33950 126
232 20250221 145800 3034068650 34000 33950 34000 33950 43
233 20250221 145700 3032608300 33950 34000 34000 33950 100
234 20250221 145600 3029212400 34000 33950 34000 33900 115
235 20250221 145500 3025307850 33950 34000 34000 33900 12
236 20250221 145400 3024900550 34000 33850 34000 33850 1480
237 20250221 145300 2974730250 33850 33850 33850 33850 61
238 20250221 145200 2972665400 33850 33850 33850 33850 1
239 20250221 145100 2972631550 33850 33800 33850 33750 213
240 20250221 145000 2965435750 33750 33750 33750 33750 10
241 20250221 144900 2965098250 33850 33850 33850 33850 10
242 20250221 144800 2964759750 33850 33800 33850 33750 121
243 20250221 144700 2960671000 33750 33750 33750 33750 11
244 20250221 144600 2960299750 33750 33800 33800 33750 34
245 20250221 144500 2959151750 33700 33800 33800 33700 1074
246 20250221 144400 2922857600 33900 33900 33900 33900 70
247 20250221 144300 2920484600 33850 33900 33900 33850 262
248 20250221 144200 2911615350 33900 33900 33900 33900 0
249 20250221 144100 2911615350 33900 33900 33900 33850 23
250 20250221 144000 2910835700 33850 33850 33900 33850 328
251 20250221 143900 2899727900 33850 33800 33850 33800 370
252 20250221 143800 2887203550 33800 33850 33850 33800 15
253 20250221 143700 2886696050 33850 33800 33850 33800 17
254 20250221 143600 2886120700 33800 33800 33850 33800 21
255 20250221 143500 2885410400 33850 33800 33850 33800 35
256 20250221 143400 2884226300 33850 33850 33850 33850 21
257 20250221 143300 2883515450 33850 33700 33850 33700 12
258 20250221 143200 2883109400 33700 33800 33850 33700 236
259 20250221 143100 2875124400 33800 33800 33850 33800 65
260 20250221 143000 2872924850 33800 33800 33800 33800 3
261 20250221 142900 2872823450 33800 33800 33800 33800 143
262 20250221 142800 2867990050 33800 33800 33800 33800 2
263 20250221 142700 2867922450 33850 33800 33850 33750 1020
264 20250221 142600 2833464500 33600 33750 33800 33600 1035
265 20250221 142500 2798523250 33700 33650 33700 33650 132
266 20250221 142400 2794074950 33700 33700 33700 33650 166
267 20250221 142300 2788480900 33700 33700 33700 33700 30
268 20250221 142200 2787469900 33750 33750 33750 33750 10
269 20250221 142100 2787132400 33700 33700 33750 33700 109
270 20250221 142000 2783454050 33750 33700 33750 33650 88
271 20250221 141900 2780486550 33650 33700 33700 33650 61
272 20250221 141800 2778433350 33650 33650 33650 33650 89
273 20250221 141700 2775438500 33650 33600 33650 33600 11
274 20250221 141600 2775068400 33600 33650 33650 33600 5
275 20250221 141500 2774900200 33650 33600 33650 33600 82
276 20250221 141400 2772141450 33600 33600 33600 33600 25
277 20250221 141300 2771301450 33600 33600 33600 33600 14
278 20250221 141200 2770831050 33500 33650 33650 33500 108
279 20250221 141100 2767211550 33650 33650 33650 33650 0
280 20250221 141000 2767211550 33650 33500 33650 33500 20
281 20250221 140900 2766540050 33500 33550 33800 33500 1565
282 20250221 140800 2713856700 33500 33500 33500 33450 167
283 20250221 140700 2708262450 33550 33550 33550 33550 42
284 20250221 140600 2706853350 33500 33550 33550 33500 18
285 20250221 140500 2706250300 33550 33550 33550 33500 82
286 20250221 140400 2703502050 33550 33550 33550 33550 0
287 20250221 140300 2703502050 33550 33500 33550 33500 111
288 20250221 140200 2699783050 33500 33550 33550 33500 72
289 20250221 140100 2697370300 33550 33550 33550 33550 0
290 20250221 140000 2697370300 33550 33450 33550 33450 57
291 20250221 135900 2695462550 33550 33550 33550 33550 25
292 20250221 135800 2694623800 33550 33500 33550 33500 15
293 20250221 135700 2694120650 33550 33550 33550 33450 17
294 20250221 135600 2693550700 33500 33500 33500 33500 2
295 20250221 135500 2693483700 33500 33500 33550 33500 45
296 20250221 135400 2691975700 33550 33550 33550 33550 20
297 20250221 135300 2691304700 33600 33550 33600 33550 20
298 20250221 135200 2690633200 33550 33550 33550 33550 67
299 20250221 135100 2688385350 33600 33600 33600 33600 0
300 20250221 135000 2688385350 33600 33600 33600 33600 11
301 20250221 134900 2688015750 33500 33550 33550 33450 60
302 20250221 134800 2686005800 33550 33550 33550 33550 6
303 20250221 134700 2685804500 33600 33500 33600 33500 59
304 20250221 134600 2683822700 33500 33500 33500 33500 36
305 20250221 134500 2682616700 33600 33600 33600 33600 10
306 20250221 134400 2682280700 33600 33600 33600 33600 0
307 20250221 134300 2682280700 33600 33600 33600 33600 10
308 20250221 134200 2681944700 33450 33450 33450 33450 3
309 20250221 134100 2681844350 33650 33500 33650 33400 110
310 20250221 134000 2678165550 33700 33700 33700 33700 11
311 20250221 133900 2677794850 33600 33600 33600 33600 3
312 20250221 133800 2677694050 33600 33600 33700 33600 20
313 20250221 133700 2677021050 33600 33600 33600 33600 13
314 20250221 133600 2676584250 33700 33650 33700 33650 60
315 20250221 133500 2674562350 33700 33500 33700 33500 13
316 20250221 133400 2674125850 33500 33500 33500 33500 3
317 20250221 133300 2674025350 33500 33500 33500 33500 19
318 20250221 133200 2673388850 33400 33500 33500 33400 6
319 20250221 133100 2673188250 33500 33500 33500 33500 11
320 20250221 133000 2672819750 33400 33400 33400 33400 15
321 20250221 132900 2672318750 33500 33300 33500 33300 507
322 20250221 132800 2655433650 33300 33500 33500 33300 524
323 20250221 132700 2637933900 33500 33500 33500 33500 291
324 20250221 132600 2628185400 33600 33600 33600 33600 10
325 20250221 132500 2627849400 33700 33700 33700 33700 2
326 20250221 132400 2627782000 33700 33600 33700 33600 15
327 20250221 132300 2627276800 33700 33700 33700 33700 12
328 20250221 132200 2626872400 33750 33750 33750 33750 22
329 20250221 132100 2626129900 33800 33450 33800 33450 487
330 20250221 132000 2609680600 33450 33450 33450 33450 10
331 20250221 131900 2609346100 33700 33550 33700 33550 220
332 20250221 131800 2601944600 33550 33550 33550 33550 13
333 20250221 131700 2601508450 33350 33400 33400 33350 305
334 20250221 131600 2591329100 33500 33450 33500 33450 397
335 20250221 131500 2578046950 33450 33400 33450 33400 88
336 20250221 131400 2575106200 33450 33400 33450 33400 36
337 20250221 131300 2573903250 33400 33450 33450 33400 240
338 20250221 131200 2565887100 33500 33450 33500 33450 69
339 20250221 131100 2563578550 33450 33450 33500 33450 100
340 20250221 131000 2560233050 33450 33400 33450 33400 386
341 20250221 130900 2547336300 33450 33500 33500 33450 196
342 20250221 130800 2540779450 33500 33500 33500 33500 0
343 20250221 130700 2540779450 33500 33500 33500 33450 86
344 20250221 130600 2537902200 33500 33600 33600 33500 11
345 20250221 130500 2537532700 33500 33550 33600 33500 350
346 20250221 130400 2525802950 33600 33450 33600 33450 61
347 20250221 130300 2523760850 33400 33400 33400 33400 0
348 20250221 130200 2523760850 33400 33600 33600 33400 1070
349 20250221 130100 2487954100 33600 33600 33600 33550 48
350 20250221 130000 2486343100 33550 33600 33600 33550 51
351 20250221 125900 2484629550 33700 33600 33700 33550 30
352 20250221 125800 2483621350 33650 33650 33650 33650 30
353 20250221 125700 2482611850 33650 33650 33650 33650 12
354 20250221 125600 2482208050 33650 33650 33650 33650 20
355 20250221 125500 2481535050 33650 33500 33650 33500 12
356 20250221 125400 2481131400 33500 33650 33650 33500 20
357 20250221 125300 2480459900 33500 33550 33550 33500 83
358 20250221 125200 2477678100 33650 33500 33650 33500 12
359 20250221 125100 2477274550 33550 33650 33650 33550 197
360 20250221 125000 2470658200 33650 33650 33650 33600 50
361 20250221 124900 2468976550 33650 33600 33650 33600 25
362 20250221 124800 2468135450 33600 33550 33600 33550 111
363 20250221 124700 2464411100 33650 33600 33650 33600 100
364 20250221 124600 2461050550 33600 33650 33650 33600 7
365 20250221 124500 2460815250 33650 33600 33700 33600 47
366 20250221 124400 2459234900 33650 33750 33750 33650 16
367 20250221 124300 2458695500 33750 33750 33750 33750 88
368 20250221 124200 2455725500 33750 33750 33800 33750 97
369 20250221 124100 2452451250 33750 33750 33750 33750 30
370 20250221 124000 2451438750 33750 33750 33750 33750 11
371 20250221 123900 2451067500 33650 33700 33800 33650 1768
372 20250221 123800 2391468450 33650 33650 33650 33650 362
373 20250221 123700 2379287150 33650 33650 33650 33650 11
374 20250221 123600 2378917000 33500 33550 33550 33500 126
375 20250221 123500 2374690050 33550 33550 33550 33550 254
376 20250221 123400 2366168350 33550 33550 33550 33550 1
377 20250221 123300 2366134800 33550 33500 33550 33500 41
378 20250221 123200 2364759800 33550 33500 33550 33500 14
379 20250221 123100 2364290250 33550 33500 33550 33500 8
380 20250221 123000 2364022200 33550 33500 33550 33500 40
381 20250221 122900 2362680400 33550 33600 33600 33550 309
382 20250221 122800 2352313150 33600 33600 33600 33600 56
383 20250221 122700 2350431550 33650 33650 33650 33650 15
384 20250221 122600 2349926800 33650 33650 33650 33650 1
385 20250221 122500 2349893150 33600 33600 33600 33600 10
386 20250221 122400 2349557150 33650 33650 33650 33650 45
387 20250221 122300 2348042900 33650 33650 33650 33650 23
388 20250221 122200 2347268950 33650 33650 33650 33650 10
389 20250221 122100 2346932450 33600 33600 33600 33600 26
390 20250221 122000 2346058850 33600 33550 33600 33550 13
391 20250221 121900 2345622150 33550 33500 33600 33500 591
392 20250221 121800 2325792500 33550 33550 33550 33550 10
393 20250221 121700 2325457000 33550 33550 33550 33550 27
394 20250221 121600 2324551150 33550 33550 33550 33550 34
395 20250221 121500 2323410450 33550 33550 33550 33550 10
396 20250221 121400 2323074950 33500 33400 33500 33400 190
397 20250221 121300 2316710950 33500 33500 33500 33500 26
398 20250221 121200 2315839950 33500 33500 33500 33500 0
399 20250221 121100 2315839950 33500 33500 33500 33350 88
400 20250221 121000 2312900950 33500 33550 33550 33500 126
401 20250221 120900 2308674150 33550 33550 33550 33550 16
402 20250221 120800 2308137350 33550 33550 33550 33550 10
403 20250221 120700 2307801850 33550 33550 33550 33550 0
404 20250221 120600 2307801850 33550 33500 33550 33350 242
405 20250221 120500 2299709400 33500 33550 33550 33500 49
406 20250221 120400 2298067350 33500 33500 33500 33500 279
407 20250221 120300 2288720850 33500 33500 33500 33500 18
408 20250221 120200 2288117850 33500 33500 33500 33500 41
409 20250221 120100 2286744350 33500 33500 33500 33500 12
410 20250221 120000 2286342350 33500 33500 33500 33500 1
411 20250221 115900 2286308850 33550 33550 33550 33550 10
412 20250221 115800 2285973350 33500 33500 33500 33500 76
413 20250221 115700 2283427350 33500 33500 33500 33500 8
414 20250221 115600 2283159350 33500 33500 33500 33500 10
415 20250221 115500 2282824350 33450 33450 33450 33450 1
416 20250221 115400 2282790900 33500 33500 33500 33500 21
417 20250221 115300 2282087400 33450 33500 33500 33450 31
418 20250221 115200 2281049350 33500 33500 33500 33500 0
419 20250221 115100 2281049350 33500 33500 33500 33450 398
420 20250221 115000 2267721350 33500 33550 33550 33500 90
421 20250221 114900 2264705600 33550 33550 33550 33550 12
422 20250221 114800 2264303000 33550 33550 33550 33500 40
423 20250221 114700 2262961050 33550 33600 33600 33550 259
424 20250221 114600 2254264200 33600 33550 33600 33550 21
425 20250221 114500 2253559150 33600 33500 33600 33500 50
426 20250221 114400 2251882150 33600 33500 33600 33500 113
427 20250221 114300 2248094500 33550 33550 33550 33550 3
428 20250221 114200 2247993850 33550 33500 33550 33500 24
429 20250221 114100 2247189350 33500 33500 33550 33500 83
430 20250221 114000 2244405350 33500 33500 33500 33500 2
431 20250221 113900 2244338350 33500 33550 33550 33500 30
432 20250221 113800 2243333150 33550 33550 33550 33550 2
433 20250221 113700 2243266050 33450 33550 33550 33450 11
434 20250221 113600 2242897100 33450 33550 33550 33450 262
435 20250221 113500 2234123500 33550 33550 33550 33400 17
436 20250221 113400 2233553600 33600 33550 33600 33550 100
437 20250221 113300 2230193650 33600 33350 33600 33350 37
438 20250221 113200 2228955900 33350 33500 33550 33350 64
439 20250221 113100 2226814550 33550 33550 33550 33550 10
440 20250221 113000 2226479050 33550 33350 33550 33350 21
441 20250221 112900 2225775400 33350 33500 33500 33350 70
442 20250221 112800 2223438650 33500 33500 33500 33500 0
443 20250221 112700 2223438650 33500 33500 33500 33500 164
444 20250221 112600 2217944650 33350 33500 33500 33350 138
445 20250221 112500 2213336650 33350 33500 33550 33350 122
446 20250221 112400 2209249150 33500 33400 33500 33400 42
447 20250221 112300 2207844100 33400 33350 33400 33350 101
448 20250221 112200 2204471200 33400 33400 33400 33400 23
449 20250221 112100 2203703000 33400 33400 33400 33400 33
450 20250221 112000 2202600800 33400 33350 33400 33350 37
451 20250221 111900 2201365050 33400 33400 33400 33400 21
452 20250221 111800 2200663650 33350 33350 33350 33350 0
453 20250221 111700 2200663650 33350 33300 33350 33200 20
454 20250221 111600 2199997650 33200 33200 33250 33100 334
455 20250221 111500 2188908150 33200 33200 33200 33200 63
456 20250221 111400 2186816550 33200 33250 33250 33200 13
457 20250221 111300 2186384350 33200 33200 33250 33200 55
458 20250221 111200 2184556600 33250 33200 33250 33200 49
459 20250221 111100 2182927750 33150 33200 33200 33150 33
460 20250221 111000 2181832200 33200 33200 33250 33200 14
461 20250221 110900 2181366900 33250 33250 33250 33200 10
462 20250221 110800 2181034600 33250 33150 33250 33150 174
463 20250221 110700 2175265400 33150 33350 33350 33150 1078
464 20250221 110600 2139500750 33350 33300 33350 33250 81
465 20250221 110500 2136804300 33300 33300 33300 33300 102
466 20250221 110400 2133407700 33300 33300 33300 33300 11
467 20250221 110300 2133041400 33300 33250 33300 33250 142
468 20250221 110200 2128319400 33250 33250 33350 33250 13
469 20250221 110100 2127886150 33250 33350 33350 33250 296
470 20250221 110000 2118033150 33300 33350 33350 33300 169
471 20250221 105900 2112403650 33350 33350 33350 33350 200
472 20250221 105800 2105733650 33350 33300 33350 33300 30
473 20250221 105700 2104734150 33300 33400 33400 33300 38
474 20250221 105600 2103467700 33300 33400 33400 33300 723
475 20250221 105500 2079378150 33450 33450 33450 33450 10
476 20250221 105400 2079043650 33400 33400 33400 33400 386
477 20250221 105300 2066151250 33500 33400 33500 33400 59
478 20250221 105200 2064179650 33400 33400 33400 33400 6
479 20250221 105100 2063979250 33500 33500 33500 33400 208
480 20250221 105000 2057018900 33500 33600 33600 33500 110
481 20250221 104900 2053327800 33500 33550 33600 33500 54
482 20250221 104800 2051517100 33550 33600 33600 33550 128
483 20250221 104700 2047222200 33550 33550 33600 33550 122
484 20250221 104600 2043128850 33550 33550 33550 33550 95
485 20250221 104500 2039941600 33550 33600 33600 33550 264
486 20250221 104400 2031083900 33600 33600 33600 33600 26
487 20250221 104300 2030210300 33600 33550 33650 33550 42
488 20250221 104200 2028798600 33650 33600 33650 33600 92
489 20250221 104100 2025706800 33650 33600 33650 33450 127
490 20250221 104000 2021440650 33650 33650 33650 33600 174
491 20250221 103900 2015591150 33550 33500 33650 33500 28
492 20250221 103800 2014652000 33600 33600 33600 33600 223
493 20250221 103700 2007159200 33550 33600 33600 33550 86
494 20250221 103600 2004273100 33600 33500 33600 33350 587
495 20250221 103500 1984651550 33550 33500 33550 33500 168
496 20250221 103400 1979023150 33500 33500 33550 33500 425
497 20250221 103300 1964785000 33550 33450 33550 33400 135
498 20250221 103200 1960263550 33500 33500 33500 33500 47
499 20250221 103100 1958689050 33500 33550 33550 33400 1322
500 20250221 103000 1914423450 33550 33550 33650 33550 197
501 20250221 102900 1907812150 33550 33550 33550 33550 34
502 20250221 102800 1906671450 33550 33600 33650 33500 35
503 20250221 102700 1905496000 33550 33600 33700 33550 54
504 20250221 102600 1903682450 33600 33550 33750 33550 63
505 20250221 102500 1901565550 33600 33550 33700 33550 21
506 20250221 102400 1900859000 33550 33600 33650 33550 202
507 20250221 102300 1894079450 33700 33700 33700 33650 20
508 20250221 102200 1893405500 33600 33600 33750 33550 133
509 20250221 102100 1888935950 33600 33650 33800 33600 103
510 20250221 102000 1885462900 33500 33650 33650 33500 487
511 20250221 101900 1869102250 33650 33650 33650 33650 228
512 20250221 101800 1861430050 33650 33550 33650 33550 119
513 20250221 101700 1857436600 33650 33650 33650 33550 230
514 20250221 101600 1849717500 33650 33600 33650 33600 23
515 20250221 101500 1848943600 33650 33650 33650 33650 9
516 20250221 101400 1848640750 33550 33500 33650 33450 143
517 20250221 101300 1843845400 33450 33550 33650 33450 193
518 20250221 101200 1837379350 33600 33450 33600 33450 29
519 20250221 101100 1836405700 33450 33400 33650 33400 209
520 20250221 101000 1829417650 33400 33500 33600 33400 431
521 20250221 100900 1814984000 33500 33550 33550 33500 952
522 20250221 100800 1783090000 33550 33650 33650 33550 344
523 20250221 100700 1771545250 33700 33650 33700 33550 805
524 20250221 100600 1744512000 33700 33700 33800 33700 33
525 20250221 100500 1743398700 33650 33650 33700 33650 70
526 20250221 100400 1741040250 33800 33800 33800 33700 40
527 20250221 100300 1739689150 33800 33600 33800 33600 74
528 20250221 100200 1737197150 33700 33650 33700 33600 87
529 20250221 100100 1734267250 33800 33700 33800 33550 149
530 20250221 100000 1729241950 33650 33650 33800 33550 519
531 20250221 095900 1711820900 33750 33950 34000 33750 424
532 20250221 095800 1697481350 33950 33950 33950 33900 110
533 20250221 095700 1693747600 33900 33600 33900 33500 720
534 20250221 095600 1669552900 33600 33750 33750 33600 1372
535 20250221 095500 1623396150 33750 34000 34000 33750 449
536 20250221 095400 1608238650 33800 33900 34000 33800 203
537 20250221 095300 1601362850 33900 34100 34100 33900 39
538 20250221 095200 1600037100 34100 33950 34100 33800 364
539 20250221 095100 1587670900 33800 33750 33800 33750 842
540 20250221 095000 1559213950 33750 34050 34050 33700 892
541 20250221 094900 1529042900 34050 33950 34050 33950 77
542 20250221 094800 1526425950 33950 33850 33950 33850 526
543 20250221 094700 1508616550 33850 33950 33950 33750 885
544 20250221 094600 1478653750 33950 34100 34100 33950 1065
545 20250221 094500 1442431850 34000 34150 34200 34000 890
546 20250221 094400 1412078950 34250 34300 34500 34100 492
547 20250221 094300 1395217550 34050 34050 34300 34050 534
548 20250221 094200 1377003250 34050 34300 34300 34000 325
549 20250221 094100 1365895400 34200 34300 34500 34200 1455
550 20250221 094000 1315815850 34300 34450 34500 34300 611
551 20250221 093900 1294796500 34450 34500 34600 34350 813
552 20250221 093800 1266779500 34400 34600 34700 34300 2146
553 20250221 093700 1192734600 34600 34450 34650 34300 3573
554 20250221 093600 1069446950 34500 33850 34500 33850 8764
555 20250221 093500 769800700 33850 33850 33900 33650 180
556 20250221 093400 763706600 33900 33700 33900 33700 1125
557 20250221 093300 725639200 33700 33350 33700 33350 2275
558 20250221 093200 649349750 33350 33400 33400 33350 62
559 20250221 093100 647279900 33450 33450 33450 33300 173
560 20250221 093000 641517800 33500 33500 33500 33450 93
561 20250221 092900 638403550 33500 33500 33500 33500 384
562 20250221 092800 625539550 33500 33300 33500 33300 55
563 20250221 092700 623705850 33400 33350 33400 33300 619
564 20250221 092600 603082000 33350 33450 33450 33300 278
565 20250221 092500 593807100 33400 33350 33550 33350 87
566 20250221 092400 590900500 33350 33550 33550 33350 685
567 20250221 092300 567975700 33700 33700 33700 33500 118
568 20250221 092200 564008300 33650 33500 33650 33500 244
569 20250221 092100 555809250 33500 33650 33650 33500 120
570 20250221 092000 551786950 33600 33650 33650 33500 327
571 20250221 091900 540800950 33450 33650 33650 33450 159
572 20250221 091800 535461750 33650 33400 33650 33350 81
573 20250221 091700 532748500 33350 33350 33400 33200 459
574 20250221 091600 517459600 33350 33350 33350 33350 172
575 20250221 091500 511723400 33350 33350 33350 33350 7
576 20250221 091400 511489950 33350 33400 33400 33350 322
577 20250221 091300 500743050 33400 33400 33650 33400 126
578 20250221 091200 496516700 33450 33500 33750 33400 1461
579 20250221 091100 447584800 33500 33600 33750 33500 1384
580 20250221 091000 401133650 33750 33800 34000 33600 1892
581 20250221 090900 337110200 33800 33950 33950 33600 1109
582 20250221 090800 299679500 33900 34000 34000 33850 1104
583 20250221 090700 262240500 34000 33850 34000 33800 1615
584 20250221 090600 207423400 33850 33700 33900 33600 1058
585 20250221 090500 171643750 33500 33600 33850 33400 1195
586 20250221 090400 131491100 33450 33200 33550 33200 446
587 20250221 090300 116604500 33200 33250 33250 33200 20
588 20250221 090200 115940450 33250 32850 33250 32750 299
589 20250221 090100 106061200 32900 33250 33250 32900 1573
590 20250221 090000 54107200 33200 33500 33500 33200 1621

1
006110/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250219,3739,14711916,117591550,462689758200,0.03
20250218,3741,14711916,111668850,439150692600,0.03
20250217,3741,14711916,112978200,444299863200,0.03
20250214,3741,14711916,114474600,450184629600,0.03
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250219 3739 14711916 117591550 462689758200 0.03
3 20250218 3741 14711916 111668850 439150692600 0.03
4 20250217 3741 14711916 112978200 444299863200 0.03
5 20250214 3741 14711916 114474600 450184629600 0.03