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
006260/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,590 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,184800,19718494400,120300,120300,120300,120300,4764
20250221,184700,19718494400,120300,120300,120300,120300,0
20250221,184600,19718494400,120300,120300,120300,120300,0
20250221,184500,19718494400,120300,120300,120300,120300,0
20250221,184400,19718494400,120300,120300,120300,120300,0
20250221,184300,19718494400,120300,120300,120300,120300,0
20250221,184200,19718494400,120300,120300,120300,120300,0
20250221,184100,19718494400,120300,120300,120300,120300,0
20250221,184000,19718494400,120300,120300,120300,120300,0
20250221,183900,19718494400,120300,120300,120300,120300,0
20250221,183800,19718494400,120300,120300,120300,120300,0
20250221,183700,19718494400,120300,120300,120300,120300,0
20250221,183600,19718494400,120300,120300,120300,120300,0
20250221,183500,19718494400,120300,120300,120300,120300,0
20250221,183400,19718494400,120300,120300,120300,120300,0
20250221,183300,19718494400,120300,120300,120300,120300,0
20250221,183200,19718494400,120300,120300,120300,120300,0
20250221,183100,19718494400,120300,120300,120300,120300,0
20250221,183000,19718494400,120300,120300,120300,120300,0
20250221,182900,19718494400,120300,120300,120300,120300,0
20250221,182800,19718494400,120300,120300,120300,120300,0
20250221,182700,19718494400,120300,120300,120300,120300,0
20250221,182600,19718494400,120300,120300,120300,120300,0
20250221,182500,19718494400,120300,120300,120300,120300,0
20250221,182400,19718494400,120300,120300,120300,120300,0
20250221,182300,19718494400,120300,120300,120300,120300,0
20250221,182200,19718494400,120300,120300,120300,120300,0
20250221,182100,19718494400,120300,120300,120300,120300,0
20250221,182000,19718494400,120300,120300,120300,120300,0
20250221,181900,19718494400,120300,120300,120300,120300,0
20250221,181800,19718494400,120300,120300,120300,120300,4764
20250221,181700,19718494400,120300,120300,120300,120300,0
20250221,181600,19718494400,120300,120300,120300,120300,0
20250221,181500,19718494400,120300,120300,120300,120300,0
20250221,181400,19718494400,120300,120300,120300,120300,0
20250221,181300,19718494400,120300,120300,120300,120300,0
20250221,181200,19718494400,120300,120300,120300,120300,0
20250221,181100,19718494400,120300,120300,120300,120300,0
20250221,181000,19718494400,120300,120300,120300,120300,0
20250221,180900,19718494400,120300,120300,120300,120300,0
20250221,180800,19718494400,120300,120300,120300,120300,0
20250221,180700,19718494400,120300,120300,120300,120300,0
20250221,180600,19718494400,120300,120300,120300,120300,0
20250221,180500,19718494400,120300,120300,120300,120300,0
20250221,180400,19718494400,120300,120300,120300,120300,0
20250221,180300,19718494400,120300,120300,120300,120300,0
20250221,180200,19718494400,120300,120300,120300,120300,0
20250221,180100,19718494400,120300,120300,120300,120300,0
20250221,180000,19718494400,120300,120300,120300,120300,0
20250221,175900,19718494400,120300,120300,120300,120300,0
20250221,175800,19718494400,120300,120300,120300,120300,0
20250221,175700,19718494400,120300,120300,120300,120300,0
20250221,175600,19718494400,120300,120300,120300,120300,0
20250221,175500,19718494400,120300,120300,120300,120300,0
20250221,175400,19718494400,120300,120300,120300,120300,0
20250221,175300,19718494400,120300,120300,120300,120300,0
20250221,175200,19718494400,120300,120300,120300,120300,0
20250221,175100,19718494400,120300,120300,120300,120300,0
20250221,175000,19718494400,120300,120300,120300,120300,0
20250221,174900,19718494400,120300,120300,120300,120300,0
20250221,174800,19718494400,120300,120300,120300,120300,4764
20250221,174700,19718494400,120300,120300,120300,120300,0
20250221,174600,19718494400,120300,120300,120300,120300,0
20250221,174500,19718494400,120300,120300,120300,120300,0
20250221,174400,19718494400,120300,120300,120300,120300,0
20250221,174300,19718494400,120300,120300,120300,120300,0
20250221,174200,19718494400,120300,120300,120300,120300,0
20250221,174100,19718494400,120300,120300,120300,120300,0
20250221,174000,19718494400,120300,120300,120300,120300,0
20250221,173900,19718494400,120300,120300,120300,120300,0
20250221,173800,19718494400,120300,120300,120300,120300,0
20250221,173700,19718494400,120300,120300,120300,120300,0
20250221,173600,19718494400,120300,120300,120300,120300,0
20250221,173500,19718494400,120300,120300,120300,120300,0
20250221,173400,19718494400,120300,120300,120300,120300,0
20250221,173300,19718494400,120300,120300,120300,120300,0
20250221,173200,19718494400,120300,120300,120300,120300,0
20250221,173100,19718494400,120300,120300,120300,120300,0
20250221,173000,19718494400,120300,120300,120300,120300,0
20250221,172900,19718494400,120300,120300,120300,120300,0
20250221,172800,19718494400,120300,120300,120300,120300,0
20250221,172700,19718494400,120300,120300,120300,120300,0
20250221,172600,19718494400,120300,120300,120300,120300,0
20250221,172500,19718494400,120300,120300,120300,120300,0
20250221,172400,19718494400,120300,120300,120300,120300,0
20250221,172300,19718494400,120300,120300,120300,120300,0
20250221,172200,19718494400,120300,120300,120300,120300,0
20250221,172100,19718494400,120300,120300,120300,120300,0
20250221,172000,19718494400,120300,120300,120300,120300,0
20250221,171900,19718494400,120300,120300,120300,120300,0
20250221,171800,19718494400,120300,120300,120300,120300,4764
20250221,171700,19718494400,120300,120300,120300,120300,0
20250221,171600,19718494400,120300,120300,120300,120300,0
20250221,171500,19718494400,120300,120300,120300,120300,0
20250221,171400,19718494400,120300,120300,120300,120300,0
20250221,171300,19718494400,120300,120300,120300,120300,0
20250221,171200,19718494400,120300,120300,120300,120300,0
20250221,171100,19718494400,120300,120300,120300,120300,0
20250221,171000,19718494400,120300,120300,120300,120300,0
20250221,170900,19718494400,120300,120300,120300,120300,0
20250221,170800,19718494400,120300,120300,120300,120300,0
20250221,170700,19718494400,120300,120300,120300,120300,0
20250221,170600,19718494400,120300,120300,120300,120300,0
20250221,170500,19718494400,120300,120300,120300,120300,0
20250221,170400,19718494400,120300,120300,120300,120300,0
20250221,170300,19718494400,120300,120300,120300,120300,0
20250221,170200,19718494400,120300,120300,120300,120300,0
20250221,170100,19718494400,120300,120300,120300,120300,0
20250221,170000,19718494400,120300,120300,120300,120300,0
20250221,165900,19718494400,120300,120300,120300,120300,0
20250221,165800,19718494400,120300,120300,120300,120300,0
20250221,165700,19718494400,120300,120300,120300,120300,0
20250221,165600,19718494400,120300,120300,120300,120300,0
20250221,165500,19718494400,120300,120300,120300,120300,0
20250221,165400,19718494400,120300,120300,120300,120300,0
20250221,165300,19718494400,120300,120300,120300,120300,0
20250221,165200,19718494400,120300,120300,120300,120300,0
20250221,165100,19718494400,120300,120300,120300,120300,0
20250221,165000,19718494400,120300,120300,120300,120300,0
20250221,164900,19718494400,120300,120300,120300,120300,0
20250221,164800,19718494400,120300,120300,120300,120300,4764
20250221,164700,19718494400,120300,120300,120300,120300,0
20250221,164600,19718494400,120300,120300,120300,120300,0
20250221,164500,19718494400,120300,120300,120300,120300,0
20250221,164400,19718494400,120300,120300,120300,120300,0
20250221,164300,19718494400,120300,120300,120300,120300,0
20250221,164200,19718494400,120300,120300,120300,120300,0
20250221,164100,19718494400,120300,120300,120300,120300,0
20250221,164000,19718494400,120300,120300,120300,120300,0
20250221,163900,19718494400,120300,120300,120300,120300,0
20250221,163800,19718494400,120300,120300,120300,120300,0
20250221,163700,19718494400,120300,120300,120300,120300,0
20250221,163600,19718494400,120300,120300,120300,120300,0
20250221,163500,19718494400,120300,120300,120300,120300,0
20250221,163400,19718494400,120300,120300,120300,120300,0
20250221,163300,19718494400,120300,120300,120300,120300,0
20250221,163200,19718494400,120300,120300,120300,120300,0
20250221,163100,19718494400,120300,120300,120300,120300,0
20250221,163000,19718494400,120300,120300,120300,120300,0
20250221,162900,19718494400,120300,120300,120300,120300,0
20250221,162800,19718494400,120300,120300,120300,120300,0
20250221,162700,19718494400,120300,120300,120300,120300,0
20250221,162600,19718494400,120300,120300,120300,120300,0
20250221,162500,19718494400,120300,120300,120300,120300,0
20250221,162400,19718494400,120300,120300,120300,120300,0
20250221,162300,19718494400,120300,120300,120300,120300,0
20250221,162200,19718494400,120300,120300,120300,120300,0
20250221,162100,19718494400,120300,120300,120300,120300,0
20250221,162000,19718494400,120300,120300,120300,120300,0
20250221,161900,19718494400,120300,120300,120300,120300,0
20250221,161800,19718494400,120300,120300,120300,120300,4764
20250221,161700,19718494400,120300,120300,120300,120300,0
20250221,161600,19718494400,120300,120300,120300,120300,0
20250221,161500,19718494400,120300,120300,120300,120300,0
20250221,161400,19718494400,120300,120300,120300,120300,0
20250221,161300,19718494400,120300,120300,120300,120300,0
20250221,161200,19718494400,120300,120300,120300,120300,0
20250221,161100,19718494400,120300,120300,120300,120300,0
20250221,161000,19718494400,120300,120300,120300,120300,0
20250221,160900,19718494400,120300,120300,120300,120300,0
20250221,160800,19718494400,120300,120300,120300,120300,0
20250221,160700,19718494400,120300,120300,120300,120300,0
20250221,160600,19718494400,120300,120300,120300,120300,0
20250221,160500,19718494400,120300,120300,120300,120300,0
20250221,160400,19718494400,120300,120300,120300,120300,0
20250221,160300,19718494400,120300,120300,120300,120300,0
20250221,160200,19718494400,120300,120300,120300,120300,0
20250221,160100,19718494400,120300,120300,120300,120300,0
20250221,160000,19718494400,120300,120300,120300,120300,0
20250221,155900,19718494400,120300,120300,120300,120300,0
20250221,155800,19718494400,120300,120300,120300,120300,0
20250221,155700,19718494400,120300,120300,120300,120300,0
20250221,155600,19718494400,120300,120300,120300,120300,0
20250221,155500,19718494400,120300,120300,120300,120300,0
20250221,155400,19718494400,120300,120300,120300,120300,0
20250221,155300,19718494400,120300,120300,120300,120300,0
20250221,155200,19718494400,120300,120300,120300,120300,0
20250221,155100,19718494400,120300,120300,120300,120300,0
20250221,155000,19718494400,120300,120300,120300,120300,0
20250221,154900,19718494400,120300,120300,120300,120300,0
20250221,154800,19718494400,120300,120300,120300,120300,4764
20250221,154700,19718494400,120300,120300,120300,120300,0
20250221,154600,19718494400,120300,120300,120300,120300,0
20250221,154500,19718494400,120300,120300,120300,120300,0
20250221,154400,19718494400,120300,120300,120300,120300,0
20250221,154300,19718494400,120300,120300,120300,120300,0
20250221,154200,19718494400,120300,120300,120300,120300,0
20250221,154100,19718494400,120300,120300,120300,120300,0
20250221,154000,19718494400,120300,120300,120300,120300,0
20250221,153900,19718494400,120300,120300,120300,120300,0
20250221,153800,19718494400,120300,120300,120300,120300,0
20250221,153700,19718494400,120300,120300,120300,120300,0
20250221,153600,19718494400,120300,120300,120300,120300,0
20250221,153500,19718494400,120300,120300,120300,120300,0
20250221,153400,19718494400,120300,120300,120300,120300,0
20250221,153300,19718494400,120300,120300,120300,120300,0
20250221,153200,19718494400,120300,120300,120300,120300,0
20250221,153100,19718494400,120300,120300,120300,120300,0
20250221,153000,19718494400,120300,120300,120300,120300,4764
20250221,152900,19145385200,120500,120500,120500,120500,0
20250221,152800,19145385200,120500,120500,120500,120500,0
20250221,152700,19145385200,120500,120500,120500,120500,0
20250221,152600,19145385200,120500,120500,120500,120500,0
20250221,152500,19145385200,120500,120500,120500,120500,0
20250221,152400,19145385200,120500,120500,120500,120500,0
20250221,152300,19145385200,120500,120500,120500,120500,0
20250221,152200,19145385200,120500,120500,120500,120500,0
20250221,152100,19145385200,120500,120500,120500,120500,0
20250221,152000,19145385200,120500,120500,120500,120500,0
20250221,151900,19145385200,120500,120400,120500,120300,371
20250221,151800,19100714800,120400,120400,120400,120300,192
20250221,151700,19077608100,120400,120400,120500,120300,920
20250221,151600,18966884000,120400,120400,120500,120400,825
20250221,151500,18867547300,120400,120500,120600,120400,2184
20250221,151400,18604459100,120500,120600,120700,120500,860
20250221,151300,18500742100,120700,120700,120700,120600,25
20250221,151200,18497726200,120600,120600,120700,120600,133
20250221,151100,18481679300,120700,120600,120700,120600,113
20250221,151000,18468045900,120600,120600,120700,120600,376
20250221,150900,18422698300,120600,120600,120700,120500,475
20250221,150800,18365413400,120600,120600,120600,120500,328
20250221,150700,18325885300,120500,120600,120600,120500,177
20250221,150600,18304539400,120600,120600,120700,120600,588
20250221,150500,18233621600,120700,120600,120700,120600,167
20250221,150400,18213471600,120600,120600,120600,120600,49
20250221,150300,18207562200,120600,120600,120700,120600,44
20250221,150200,18202254500,120600,120700,120700,120600,40
20250221,150100,18197427800,120600,120600,120600,120600,99
20250221,150000,18185488400,120600,120600,120700,120600,347
20250221,145900,18143638300,120600,120600,120700,120600,148
20250221,145800,18125786200,120600,120600,120700,120600,48
20250221,145700,18119996600,120600,120600,120700,120500,387
20250221,145600,18073323500,120600,120500,120600,120400,712
20250221,145500,17987547500,120500,120500,120600,120400,181
20250221,145400,17965737500,120500,120500,120600,120500,328
20250221,145300,17926210000,120600,120500,120600,120500,199
20250221,145200,17902219100,120500,120400,120600,120400,76
20250221,145100,17893059800,120400,120400,120600,120400,246
20250221,145000,17863422600,120400,120400,120500,120400,137
20250221,144900,17846925800,120400,120400,120500,120400,129
20250221,144800,17831393400,120400,120400,120500,120400,116
20250221,144700,17817423800,120400,120400,120500,120400,94
20250221,144600,17806101800,120400,120500,120500,120400,192
20250221,144500,17782980800,120500,120400,120500,120400,78
20250221,144400,17773586400,120400,120500,120500,120400,75
20250221,144300,17764552600,120500,120500,120600,120400,68
20250221,144200,17756360400,120400,120500,120500,120400,174
20250221,144100,17735406000,120500,120500,120700,120400,306
20250221,144000,17698501400,120500,120400,120500,120400,239
20250221,143900,17669716100,120400,120400,120500,120400,507
20250221,143800,17608671700,120400,120500,120500,120400,161
20250221,143700,17589283600,120400,120500,120500,120400,109
20250221,143600,17576157700,120400,120400,120500,120400,276
20250221,143500,17542905600,120400,120500,120500,120400,75
20250221,143400,17533874100,120400,120400,120600,120400,488
20250221,143300,17475105200,120400,120400,120500,120400,433
20250221,143200,17422941000,120400,120400,120400,120300,718
20250221,143100,17336501400,120300,120300,120400,120300,198
20250221,143000,17312681400,120300,120300,120400,120300,586
20250221,142900,17242184400,120300,120400,120500,120300,297
20250221,142800,17206437800,120400,120400,120600,120400,106
20250221,142700,17193669100,120500,120400,120500,120400,50
20250221,142600,17187647800,120300,120500,120600,120300,196
20250221,142500,17164060900,120300,120500,120600,120300,1397
20250221,142400,16995846700,120600,120500,120600,120500,63
20250221,142300,16988255100,120500,120500,120600,120500,364
20250221,142200,16944391900,120500,120400,120600,120400,938
20250221,142100,16831416300,120400,120400,120500,120400,170
20250221,142000,16810939100,120400,120500,120500,120400,61
20250221,141900,16803593700,120400,120400,120500,120300,66
20250221,141800,16795646000,120400,120400,120500,120400,100
20250221,141700,16783602700,120400,120400,120400,120300,137
20250221,141600,16767110800,120400,120400,120500,120300,224
20250221,141500,16740147000,120400,120400,120500,120400,87
20250221,141400,16729671900,120300,120400,120500,120300,882
20250221,141300,16623452700,120400,120500,120500,120400,64
20250221,141200,16615745300,120500,120600,120600,120400,106
20250221,141100,16602972100,120600,120700,120700,120500,69
20250221,141000,16594650100,120500,120400,120600,120400,208
20250221,140900,16569577400,120400,120500,120500,120400,83
20250221,140800,16559583800,120400,120400,120500,120400,74
20250221,140700,16550673700,120400,120600,120600,120400,80
20250221,140600,16541037700,120500,120500,120600,120500,71
20250221,140500,16532480000,120500,120400,120600,120400,199
20250221,140400,16508499000,120400,120500,120600,120400,237
20250221,140300,16479942800,120400,120400,120500,120400,87
20250221,140200,16469467700,120400,120300,120600,120300,171
20250221,140100,16448863500,120300,120300,120500,120300,112
20250221,140000,16435381100,120300,120400,120500,120300,379
20250221,135900,16389767500,120500,120400,120500,120400,118
20250221,135800,16375555400,120400,120500,120500,120400,182
20250221,135700,16353641500,120500,120600,120600,120500,99
20250221,135600,16341711800,120500,120600,120700,120500,86
20250221,135500,16331339800,120600,120600,120700,120500,179
20250221,135400,16309743400,120700,120700,120800,120700,157
20250221,135300,16290793400,120600,120300,120700,120300,456
20250221,135200,16235814200,120300,120300,120500,120300,180
20250221,135100,16214155500,120500,120500,120500,120300,75
20250221,135000,16205129000,120600,120200,120600,120200,227
20250221,134900,16177788600,120200,120300,120300,120200,521
20250221,134800,16115115000,120300,120200,120500,120200,121
20250221,134700,16100565800,120200,120200,120500,120200,250
20250221,134600,16070491900,120400,120400,120500,120200,256
20250221,134500,16039682700,120400,120400,120500,120400,106
20250221,134400,16026919900,120400,120200,120500,120200,117
20250221,134300,16012832400,120200,120300,120400,120200,55
20250221,134200,16006220500,120300,120200,120400,120200,100
20250221,134100,15994195000,120200,120200,120500,120200,128
20250221,134000,15978778500,120200,120400,120400,120200,202
20250221,133900,15954461300,120500,120200,120500,120200,228
20250221,133800,15927025400,120200,120300,120400,120200,144
20250221,133700,15909705500,120300,120300,120300,120300,132
20250221,133600,15893825900,120400,120300,120400,120200,287
20250221,133500,15859304000,120300,120300,120300,120200,112
20250221,133400,15845832600,120200,120300,120400,120200,166
20250221,133300,15825863200,120300,120200,120400,120200,121
20250221,133200,15811306700,120200,120300,120400,120200,108
20250221,133100,15798318000,120300,120300,120400,120300,121
20250221,133000,15783761600,120300,120400,120500,120300,246
20250221,132900,15754147700,120400,120400,120500,120300,45
20250221,132800,15748731000,120400,120300,120400,120300,91
20250221,132700,15737781800,120300,120500,120500,120300,78
20250221,132600,15728388000,120500,120500,120600,120500,140
20250221,132500,15711517300,120500,120500,120600,120500,118
20250221,132400,15697297800,120500,120400,120600,120400,94
20250221,132300,15685973500,120400,120400,120500,120400,322
20250221,132200,15647177000,120400,120400,120500,120400,112
20250221,132100,15633687700,120400,120500,120500,120400,117
20250221,132000,15619597700,120400,120200,120500,120200,120
20250221,131900,15605145800,120500,120200,120500,120100,51
20250221,131800,15599013000,120200,120300,120300,120100,905
20250221,131700,15490216900,120500,120400,120500,120300,94
20250221,131600,15478897400,120400,120400,120500,120400,69
20250221,131500,15470589400,120400,120400,120500,120400,61
20250221,131400,15463243800,120400,120400,120400,120400,31
20250221,131300,15459511400,120400,120400,120500,120400,69
20250221,131200,15451203000,120400,120400,120500,120400,73
20250221,131100,15442413500,120400,120400,120500,120400,44
20250221,131000,15437115800,120400,120300,120700,120300,621
20250221,130900,15362341200,120300,120400,120500,120300,125
20250221,130800,15347291500,120400,120600,120600,120400,58
20250221,130700,15340307500,120400,120500,120600,120400,190
20250221,130600,15317427100,120500,120500,120500,120500,49
20250221,130500,15311522600,120500,120500,120800,120500,60
20250221,130400,15304291400,120500,120700,120800,120500,214
20250221,130300,15278471500,120700,120700,120800,120700,175
20250221,130200,15257339700,120700,120700,120800,120700,42
20250221,130100,15252269800,120700,120700,120800,120700,89
20250221,130000,15241526600,120500,120500,120700,120500,34
20250221,125900,15237427900,120700,120600,120800,120500,84
20250221,125800,15227302900,120600,120500,120800,120500,29
20250221,125700,15223806700,120500,120500,120700,120400,374
20250221,125600,15178693200,120500,120600,120700,120400,182
20250221,125500,15156762000,120500,120500,120600,120500,46
20250221,125400,15151218500,120500,120700,120700,120500,81
20250221,125300,15141452000,120500,120300,120600,120300,145
20250221,125200,15123981800,120300,120300,120500,120300,232
20250221,125100,15096067000,120300,120500,120500,120300,42
20250221,125000,15091013400,120500,120300,120500,120300,28
20250221,124900,15087644100,120300,120200,120500,120200,81
20250221,124800,15077899800,120200,120200,120500,120200,190
20250221,124700,15055025600,120200,120100,120300,120100,84
20250221,124600,15044930500,120100,120100,120300,120100,111
20250221,124500,15031596600,120100,120100,120200,120100,319
20250221,124400,14993282800,120100,120100,120100,120100,92
20250221,124300,14982233600,120100,120200,120200,120100,48
20250221,124200,14976465700,120300,120300,120400,120200,67
20250221,124100,14968405400,120300,120300,120400,120300,29
20250221,124000,14964916400,120300,120000,120400,120000,87
20250221,123900,14954457500,120100,120300,120300,120100,439
20250221,123800,14901691400,120300,120000,120300,120000,258
20250221,123700,14870689900,120000,120200,120300,120000,1917
20250221,123600,14640603000,120200,120200,120300,120200,76
20250221,123500,14631467400,120200,120200,120200,120100,150
20250221,123400,14613440600,120200,120200,120300,120200,83
20250221,123300,14603463900,120200,120200,120400,120200,348
20250221,123200,14561632600,120300,120300,120300,120200,67
20250221,123100,14553575200,120300,120300,120400,120300,370
20250221,123000,14509054300,120300,120400,120400,120300,41
20250221,122900,14504120400,120300,120300,120400,120300,104
20250221,122800,14491604700,120300,120300,120500,120300,86
20250221,122700,14481256200,120300,120400,120400,120300,70
20250221,122600,14472831500,120400,120300,120400,120300,45
20250221,122500,14467417900,120400,120500,120700,120400,148
20250221,122400,14449592300,120500,120600,120600,120400,168
20250221,122300,14429341700,120500,120500,120600,120400,56
20250221,122200,14422596600,120500,120700,120700,120500,180
20250221,122100,14400902600,120600,120600,120700,120600,69
20250221,122000,14392579900,120700,120800,120800,120700,150
20250221,121900,14374474600,120700,120700,120800,120700,76
20250221,121800,14365300000,120800,120800,120800,120800,104
20250221,121700,14352736800,120800,120800,121000,120800,76
20250221,121600,14343552000,121000,120900,121000,120800,102
20250221,121500,14331223100,120900,121000,121100,120900,1486
20250221,121400,14151418500,121000,121100,121100,121000,153
20250221,121300,14132898800,121000,121100,121200,121000,204
20250221,121200,14108193600,121100,121000,121200,121000,158
20250221,121100,14089061200,120900,120800,120900,120800,75
20250221,121000,14079996300,120800,120900,121100,120700,652
20250221,120900,14001089000,120900,120900,121000,120700,156
20250221,120800,13982232400,120900,120700,120900,120700,162
20250221,120700,13962656900,120800,120700,120800,120700,34
20250221,120600,13958552600,120700,120500,120700,120500,80
20250221,120500,13948908800,120500,120600,120600,120500,54
20250221,120400,13942399300,120500,120400,120500,120400,91
20250221,120300,13931437300,120500,120400,120500,120400,59
20250221,120200,13924330300,120400,120600,120600,120400,33
20250221,120100,13920356300,120400,120500,120600,120400,466
20250221,120000,13864221900,120500,120400,120500,120400,71
20250221,115900,13855672100,120400,120400,120500,120400,152
20250221,115800,13837368300,120400,120400,120400,120400,184
20250221,115700,13815214700,120400,120400,120500,120400,110
20250221,115600,13801970400,120400,120400,120500,120400,30
20250221,115500,13798357800,120400,120400,120400,120300,99
20250221,115400,13786440700,120500,120400,120600,120400,85
20250221,115300,13776197700,120400,120300,120600,120300,269
20250221,115200,13743786700,120300,120400,120400,120300,66
20250221,115100,13735844800,120400,120400,120400,120300,60
20250221,115000,13728622900,120400,120500,120600,120300,575
20250221,114900,13659398700,120400,120500,120500,120400,233
20250221,114800,13631323400,120600,120500,120600,120400,73
20250221,114700,13622522500,120500,120700,120700,120500,74
20250221,114600,13613597200,120700,120700,120800,120700,74
20250221,114500,13604664300,120600,120300,120600,120300,2116
20250221,114400,13349592400,120400,120300,120400,120300,64
20250221,114300,13341892800,120300,120300,120300,120300,157
20250221,114200,13323005700,120300,120400,120400,120300,66
20250221,114100,13315062500,120400,120400,120500,120400,476
20250221,114000,13257752000,120500,120500,120600,120500,42
20250221,113900,13252688400,120500,120500,120600,120500,181
20250221,113800,13230872500,120500,120500,120600,120500,123
20250221,113700,13216048000,120500,120500,120600,120500,68
20250221,113600,13207852900,120500,120500,120600,120500,75
20250221,113500,13198815000,120500,120600,120700,120500,302
20250221,113400,13162378600,120600,120600,120700,120500,184
20250221,113300,13140185100,120700,120500,120700,120500,81
20250221,113200,13130416700,120500,120500,120600,120500,137
20250221,113100,13113903000,120500,120600,120600,120500,101
20250221,113000,13101731300,120500,120600,120700,120500,290
20250221,112900,13066757500,120600,120600,120600,120600,134
20250221,112800,13050597100,120600,120500,120600,120500,107
20250221,112700,13037697400,120500,120500,120700,120500,161
20250221,112600,13018292300,120600,120500,120700,120500,200
20250221,112500,12994168600,120600,120500,120600,120500,236
20250221,112400,12965729700,120500,120500,120800,120500,36
20250221,112300,12961390900,120500,120600,120700,120500,91
20250221,112200,12950416700,120600,120600,120700,120600,50
20250221,112100,12944386300,120600,120700,120700,120600,68
20250221,112000,12936182400,120600,120600,120700,120500,519
20250221,111900,12873580500,120600,120600,120700,120600,90
20250221,111800,12862725900,120600,120700,120700,120500,58
20250221,111700,12855732200,120500,120700,120700,120500,250
20250221,111600,12825587300,120700,120700,120800,120700,90
20250221,111500,12814723900,120700,120900,120900,120700,310
20250221,111400,12777303200,120900,120700,120900,120700,203
20250221,111300,12752795400,120700,120700,121200,120600,186
20250221,111200,12730323600,120600,120700,120700,120600,75
20250221,111100,12721273600,120700,120700,120700,120600,110
20250221,111000,12708006000,120700,120700,120700,120700,84
20250221,110900,12697867200,120700,120800,120800,120600,343
20250221,110800,12656446400,120700,120800,120800,120700,211
20250221,110700,12630968500,120800,120800,121000,120800,261
20250221,110600,12599420100,120800,121000,121000,120800,272
20250221,110500,12566516400,120900,120900,120900,120800,42
20250221,110400,12561439400,120800,120700,121200,120700,483
20250221,110300,12502983500,120700,120800,120900,120700,114
20250221,110200,12489215400,120800,120800,120900,120800,164
20250221,110100,12469403800,120800,120800,120800,120700,210
20250221,110000,12444038800,120800,120900,121000,120800,295
20250221,105900,12408387600,120900,121000,121100,120900,572
20250221,105800,12339185600,121100,121200,121300,121100,685
20250221,105700,12256186100,121200,121200,121400,121200,622
20250221,105600,12180730500,121100,121100,121300,121000,165
20250221,105500,12160735300,121000,121000,121200,121000,472
20250221,105400,12103550500,121000,120900,121100,120900,299
20250221,105300,12067376100,121000,121200,121200,120900,331
20250221,105200,12027305900,121100,121200,121300,121000,240
20250221,105100,11998216800,121200,120800,121200,120800,969
20250221,105000,11880931300,120800,120900,121000,120800,493
20250221,104900,11821350000,120900,120900,121000,120900,73
20250221,104800,11812521500,120900,120800,120900,120800,99
20250221,104700,11800553400,120800,120800,121000,120800,330
20250221,104600,11760680700,120800,120800,120900,120800,76
20250221,104500,11751499400,120800,120800,121000,120800,87
20250221,104400,11740980400,120900,120800,120900,120800,256
20250221,104300,11710049700,120800,120500,120800,120500,268
20250221,104200,11677728900,120500,120700,120700,120500,202
20250221,104100,11653367400,120600,120200,120700,120200,611
20250221,104000,11579774400,120100,120100,120300,120100,280
20250221,103900,11546118300,120200,120300,120400,120100,412
20250221,103800,11496581300,120300,119800,120400,119800,741
20250221,103700,11407578900,119900,119800,119900,119800,99
20250221,103600,11395718400,119700,119800,119900,119700,122
20250221,103500,11381102800,119900,119800,119900,119700,376
20250221,103400,11336058300,119800,119800,120000,119800,149
20250221,103300,11318201600,119800,119800,119900,119800,104
20250221,103200,11305741500,119900,120000,120000,119900,200
20250221,103100,11281753500,119900,120200,120200,119900,667
20250221,103000,11201695200,120200,120100,120200,120100,94
20250221,102900,11190405500,120100,120100,120100,120000,184
20250221,102800,11168313000,120100,120400,120400,120100,953
20250221,102700,11053642000,120400,120400,120500,120400,100
20250221,102600,11041601000,120400,120500,120500,120400,286
20250221,102500,11007155100,120500,120500,120500,120400,131
20250221,102400,10991376900,120400,120500,120500,120300,154
20250221,102300,10972839500,120500,120400,120800,120300,146
20250221,102200,10955263700,120300,120300,120400,120300,130
20250221,102100,10939619400,120300,120300,120300,120200,199
20250221,102000,10915680300,120200,120200,120300,120200,231
20250221,101900,10887913300,120200,120100,120300,120100,288
20250221,101800,10853285000,120200,120300,120400,120200,541
20250221,101700,10788217800,120300,120400,120400,120300,514
20250221,101600,10726349200,120400,120500,120500,120300,1418
20250221,101500,10555562500,120500,120500,120500,120500,167
20250221,101400,10535439000,120500,120700,120700,120500,528
20250221,101300,10471753200,120700,120800,120900,120700,228
20250221,101200,10444218300,120700,121100,121200,120600,202
20250221,101100,10419795600,120600,120300,121100,120300,520
20250221,101000,10357056000,120400,120800,120800,120300,1237
20250221,100900,10207879000,120800,120800,120900,120800,630
20250221,100800,10131755000,120900,120900,121000,120700,482
20250221,100700,10073543700,120900,121200,121400,120800,513
20250221,100600,10011431000,121300,121100,121300,121000,735
20250221,100500,9922336200,121000,120900,121100,120800,1555
20250221,100400,9734298800,120800,120800,121000,120800,342
20250221,100300,9692963900,120800,120700,121000,120600,2062
20250221,100200,9443636700,120600,120400,120800,120300,1278
20250221,100100,9289642700,120400,119800,120400,119800,937
20250221,100000,9176961000,119800,119900,119900,119800,177
20250221,095900,9155743100,119800,119800,119900,119700,196
20250221,095800,9132254000,119800,119900,119900,119700,417
20250221,095700,9082277500,120100,119800,120100,119800,220
20250221,095600,9055903500,119900,119700,119900,119700,169
20250221,095500,9035665400,119700,119800,120200,119700,314
20250221,095400,8997996100,119800,120300,120300,119800,552
20250221,095300,8931751200,120300,120100,120400,120100,907
20250221,095200,8822678400,120200,120100,120400,119900,649
20250221,095100,8744681800,120100,119400,120200,119400,1738
20250221,095000,8536134200,119400,119400,119800,119400,659
20250221,094900,8457278300,119100,118900,119500,118900,1094
20250221,094800,8326687500,119000,118900,119000,118900,318
20250221,094700,8288869300,118900,119100,119200,118900,408
20250221,094600,8240308300,119000,119000,119200,119000,231
20250221,094500,8212810800,119200,119000,119200,119000,340
20250221,094400,8172336400,119300,118900,119400,118800,749
20250221,094300,8083254700,119000,118900,119000,118900,246
20250221,094200,8054000700,118900,119300,119300,118800,1231
20250221,094100,7907534800,119400,119300,119600,119300,630
20250221,094000,7832269500,119200,119600,119600,119200,276
20250221,093900,7799324100,119400,119200,119500,119200,132
20250221,093800,7783568300,119200,119100,119300,119100,789
20250221,093700,7689502600,119100,119500,119600,119100,1595
20250221,093600,7499162400,119600,119900,120000,119400,1225
20250221,093500,7352580000,119900,120200,120300,119900,1876
20250221,093400,7127376800,120200,119800,120300,119500,2363
20250221,093300,6843565900,119500,119200,119900,119200,1023
20250221,093200,6721308500,119200,119200,119300,119000,216
20250221,093100,6695562900,119200,118500,119200,118500,603
20250221,093000,6623890900,118500,118700,118900,118400,193
20250221,092900,6601010700,118700,118500,118900,118300,559
20250221,092800,6534703500,118500,118300,118500,118300,246
20250221,092700,6505591800,118300,118300,118400,118200,1078
20250221,092600,6378112600,118300,118300,118600,118300,2051
20250221,092500,6135207800,118200,118300,118400,118000,641
20250221,092400,6059471700,118500,118400,118500,118000,673
20250221,092300,5979858000,118300,118000,118400,117800,1490
20250221,092200,5804084700,118000,117800,118300,117600,1412
20250221,092100,5637783700,117900,118300,118300,117700,2798
20250221,092000,5307951100,118300,118300,118500,117900,683
20250221,091900,5227355100,117900,118100,118500,117900,1963
20250221,091800,4995653800,118100,118200,118300,117800,3529
20250221,091700,4579220400,118200,118500,118500,118200,2415
20250221,091600,4293396200,118500,118900,119000,118500,3111
20250221,091500,3924117500,119000,119000,119000,118800,657
20250221,091400,3845992900,118900,118900,119000,118800,1052
20250221,091300,3720919500,118900,119000,119100,118900,1058
20250221,091200,3595062200,119100,118900,119200,118900,653
20250221,091100,3517354800,118900,119200,119200,118900,1595
20250221,091000,3327471200,119200,119600,119600,119200,1811
20250221,090900,3111315500,119600,119800,119900,119600,560
20250221,090800,3044311300,119800,119900,120000,119800,496
20250221,090700,2984849100,120000,120000,120200,119700,469
20250221,090600,2928532200,119700,119200,120000,119200,904
20250221,090500,2820414900,119200,119600,119700,119200,1829
20250221,090400,2602021700,119600,120300,120300,119600,2350
20250221,090300,2320349200,120200,119900,120200,119700,1511
20250221,090200,2139224200,120000,119400,120000,119000,834
20250221,090100,2039409000,119400,118500,119400,118500,854
20250221,090000,1938055800,118500,118800,119700,118500,16279
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 184800 19718494400 120300 120300 120300 120300 4764
3 20250221 184700 19718494400 120300 120300 120300 120300 0
4 20250221 184600 19718494400 120300 120300 120300 120300 0
5 20250221 184500 19718494400 120300 120300 120300 120300 0
6 20250221 184400 19718494400 120300 120300 120300 120300 0
7 20250221 184300 19718494400 120300 120300 120300 120300 0
8 20250221 184200 19718494400 120300 120300 120300 120300 0
9 20250221 184100 19718494400 120300 120300 120300 120300 0
10 20250221 184000 19718494400 120300 120300 120300 120300 0
11 20250221 183900 19718494400 120300 120300 120300 120300 0
12 20250221 183800 19718494400 120300 120300 120300 120300 0
13 20250221 183700 19718494400 120300 120300 120300 120300 0
14 20250221 183600 19718494400 120300 120300 120300 120300 0
15 20250221 183500 19718494400 120300 120300 120300 120300 0
16 20250221 183400 19718494400 120300 120300 120300 120300 0
17 20250221 183300 19718494400 120300 120300 120300 120300 0
18 20250221 183200 19718494400 120300 120300 120300 120300 0
19 20250221 183100 19718494400 120300 120300 120300 120300 0
20 20250221 183000 19718494400 120300 120300 120300 120300 0
21 20250221 182900 19718494400 120300 120300 120300 120300 0
22 20250221 182800 19718494400 120300 120300 120300 120300 0
23 20250221 182700 19718494400 120300 120300 120300 120300 0
24 20250221 182600 19718494400 120300 120300 120300 120300 0
25 20250221 182500 19718494400 120300 120300 120300 120300 0
26 20250221 182400 19718494400 120300 120300 120300 120300 0
27 20250221 182300 19718494400 120300 120300 120300 120300 0
28 20250221 182200 19718494400 120300 120300 120300 120300 0
29 20250221 182100 19718494400 120300 120300 120300 120300 0
30 20250221 182000 19718494400 120300 120300 120300 120300 0
31 20250221 181900 19718494400 120300 120300 120300 120300 0
32 20250221 181800 19718494400 120300 120300 120300 120300 4764
33 20250221 181700 19718494400 120300 120300 120300 120300 0
34 20250221 181600 19718494400 120300 120300 120300 120300 0
35 20250221 181500 19718494400 120300 120300 120300 120300 0
36 20250221 181400 19718494400 120300 120300 120300 120300 0
37 20250221 181300 19718494400 120300 120300 120300 120300 0
38 20250221 181200 19718494400 120300 120300 120300 120300 0
39 20250221 181100 19718494400 120300 120300 120300 120300 0
40 20250221 181000 19718494400 120300 120300 120300 120300 0
41 20250221 180900 19718494400 120300 120300 120300 120300 0
42 20250221 180800 19718494400 120300 120300 120300 120300 0
43 20250221 180700 19718494400 120300 120300 120300 120300 0
44 20250221 180600 19718494400 120300 120300 120300 120300 0
45 20250221 180500 19718494400 120300 120300 120300 120300 0
46 20250221 180400 19718494400 120300 120300 120300 120300 0
47 20250221 180300 19718494400 120300 120300 120300 120300 0
48 20250221 180200 19718494400 120300 120300 120300 120300 0
49 20250221 180100 19718494400 120300 120300 120300 120300 0
50 20250221 180000 19718494400 120300 120300 120300 120300 0
51 20250221 175900 19718494400 120300 120300 120300 120300 0
52 20250221 175800 19718494400 120300 120300 120300 120300 0
53 20250221 175700 19718494400 120300 120300 120300 120300 0
54 20250221 175600 19718494400 120300 120300 120300 120300 0
55 20250221 175500 19718494400 120300 120300 120300 120300 0
56 20250221 175400 19718494400 120300 120300 120300 120300 0
57 20250221 175300 19718494400 120300 120300 120300 120300 0
58 20250221 175200 19718494400 120300 120300 120300 120300 0
59 20250221 175100 19718494400 120300 120300 120300 120300 0
60 20250221 175000 19718494400 120300 120300 120300 120300 0
61 20250221 174900 19718494400 120300 120300 120300 120300 0
62 20250221 174800 19718494400 120300 120300 120300 120300 4764
63 20250221 174700 19718494400 120300 120300 120300 120300 0
64 20250221 174600 19718494400 120300 120300 120300 120300 0
65 20250221 174500 19718494400 120300 120300 120300 120300 0
66 20250221 174400 19718494400 120300 120300 120300 120300 0
67 20250221 174300 19718494400 120300 120300 120300 120300 0
68 20250221 174200 19718494400 120300 120300 120300 120300 0
69 20250221 174100 19718494400 120300 120300 120300 120300 0
70 20250221 174000 19718494400 120300 120300 120300 120300 0
71 20250221 173900 19718494400 120300 120300 120300 120300 0
72 20250221 173800 19718494400 120300 120300 120300 120300 0
73 20250221 173700 19718494400 120300 120300 120300 120300 0
74 20250221 173600 19718494400 120300 120300 120300 120300 0
75 20250221 173500 19718494400 120300 120300 120300 120300 0
76 20250221 173400 19718494400 120300 120300 120300 120300 0
77 20250221 173300 19718494400 120300 120300 120300 120300 0
78 20250221 173200 19718494400 120300 120300 120300 120300 0
79 20250221 173100 19718494400 120300 120300 120300 120300 0
80 20250221 173000 19718494400 120300 120300 120300 120300 0
81 20250221 172900 19718494400 120300 120300 120300 120300 0
82 20250221 172800 19718494400 120300 120300 120300 120300 0
83 20250221 172700 19718494400 120300 120300 120300 120300 0
84 20250221 172600 19718494400 120300 120300 120300 120300 0
85 20250221 172500 19718494400 120300 120300 120300 120300 0
86 20250221 172400 19718494400 120300 120300 120300 120300 0
87 20250221 172300 19718494400 120300 120300 120300 120300 0
88 20250221 172200 19718494400 120300 120300 120300 120300 0
89 20250221 172100 19718494400 120300 120300 120300 120300 0
90 20250221 172000 19718494400 120300 120300 120300 120300 0
91 20250221 171900 19718494400 120300 120300 120300 120300 0
92 20250221 171800 19718494400 120300 120300 120300 120300 4764
93 20250221 171700 19718494400 120300 120300 120300 120300 0
94 20250221 171600 19718494400 120300 120300 120300 120300 0
95 20250221 171500 19718494400 120300 120300 120300 120300 0
96 20250221 171400 19718494400 120300 120300 120300 120300 0
97 20250221 171300 19718494400 120300 120300 120300 120300 0
98 20250221 171200 19718494400 120300 120300 120300 120300 0
99 20250221 171100 19718494400 120300 120300 120300 120300 0
100 20250221 171000 19718494400 120300 120300 120300 120300 0
101 20250221 170900 19718494400 120300 120300 120300 120300 0
102 20250221 170800 19718494400 120300 120300 120300 120300 0
103 20250221 170700 19718494400 120300 120300 120300 120300 0
104 20250221 170600 19718494400 120300 120300 120300 120300 0
105 20250221 170500 19718494400 120300 120300 120300 120300 0
106 20250221 170400 19718494400 120300 120300 120300 120300 0
107 20250221 170300 19718494400 120300 120300 120300 120300 0
108 20250221 170200 19718494400 120300 120300 120300 120300 0
109 20250221 170100 19718494400 120300 120300 120300 120300 0
110 20250221 170000 19718494400 120300 120300 120300 120300 0
111 20250221 165900 19718494400 120300 120300 120300 120300 0
112 20250221 165800 19718494400 120300 120300 120300 120300 0
113 20250221 165700 19718494400 120300 120300 120300 120300 0
114 20250221 165600 19718494400 120300 120300 120300 120300 0
115 20250221 165500 19718494400 120300 120300 120300 120300 0
116 20250221 165400 19718494400 120300 120300 120300 120300 0
117 20250221 165300 19718494400 120300 120300 120300 120300 0
118 20250221 165200 19718494400 120300 120300 120300 120300 0
119 20250221 165100 19718494400 120300 120300 120300 120300 0
120 20250221 165000 19718494400 120300 120300 120300 120300 0
121 20250221 164900 19718494400 120300 120300 120300 120300 0
122 20250221 164800 19718494400 120300 120300 120300 120300 4764
123 20250221 164700 19718494400 120300 120300 120300 120300 0
124 20250221 164600 19718494400 120300 120300 120300 120300 0
125 20250221 164500 19718494400 120300 120300 120300 120300 0
126 20250221 164400 19718494400 120300 120300 120300 120300 0
127 20250221 164300 19718494400 120300 120300 120300 120300 0
128 20250221 164200 19718494400 120300 120300 120300 120300 0
129 20250221 164100 19718494400 120300 120300 120300 120300 0
130 20250221 164000 19718494400 120300 120300 120300 120300 0
131 20250221 163900 19718494400 120300 120300 120300 120300 0
132 20250221 163800 19718494400 120300 120300 120300 120300 0
133 20250221 163700 19718494400 120300 120300 120300 120300 0
134 20250221 163600 19718494400 120300 120300 120300 120300 0
135 20250221 163500 19718494400 120300 120300 120300 120300 0
136 20250221 163400 19718494400 120300 120300 120300 120300 0
137 20250221 163300 19718494400 120300 120300 120300 120300 0
138 20250221 163200 19718494400 120300 120300 120300 120300 0
139 20250221 163100 19718494400 120300 120300 120300 120300 0
140 20250221 163000 19718494400 120300 120300 120300 120300 0
141 20250221 162900 19718494400 120300 120300 120300 120300 0
142 20250221 162800 19718494400 120300 120300 120300 120300 0
143 20250221 162700 19718494400 120300 120300 120300 120300 0
144 20250221 162600 19718494400 120300 120300 120300 120300 0
145 20250221 162500 19718494400 120300 120300 120300 120300 0
146 20250221 162400 19718494400 120300 120300 120300 120300 0
147 20250221 162300 19718494400 120300 120300 120300 120300 0
148 20250221 162200 19718494400 120300 120300 120300 120300 0
149 20250221 162100 19718494400 120300 120300 120300 120300 0
150 20250221 162000 19718494400 120300 120300 120300 120300 0
151 20250221 161900 19718494400 120300 120300 120300 120300 0
152 20250221 161800 19718494400 120300 120300 120300 120300 4764
153 20250221 161700 19718494400 120300 120300 120300 120300 0
154 20250221 161600 19718494400 120300 120300 120300 120300 0
155 20250221 161500 19718494400 120300 120300 120300 120300 0
156 20250221 161400 19718494400 120300 120300 120300 120300 0
157 20250221 161300 19718494400 120300 120300 120300 120300 0
158 20250221 161200 19718494400 120300 120300 120300 120300 0
159 20250221 161100 19718494400 120300 120300 120300 120300 0
160 20250221 161000 19718494400 120300 120300 120300 120300 0
161 20250221 160900 19718494400 120300 120300 120300 120300 0
162 20250221 160800 19718494400 120300 120300 120300 120300 0
163 20250221 160700 19718494400 120300 120300 120300 120300 0
164 20250221 160600 19718494400 120300 120300 120300 120300 0
165 20250221 160500 19718494400 120300 120300 120300 120300 0
166 20250221 160400 19718494400 120300 120300 120300 120300 0
167 20250221 160300 19718494400 120300 120300 120300 120300 0
168 20250221 160200 19718494400 120300 120300 120300 120300 0
169 20250221 160100 19718494400 120300 120300 120300 120300 0
170 20250221 160000 19718494400 120300 120300 120300 120300 0
171 20250221 155900 19718494400 120300 120300 120300 120300 0
172 20250221 155800 19718494400 120300 120300 120300 120300 0
173 20250221 155700 19718494400 120300 120300 120300 120300 0
174 20250221 155600 19718494400 120300 120300 120300 120300 0
175 20250221 155500 19718494400 120300 120300 120300 120300 0
176 20250221 155400 19718494400 120300 120300 120300 120300 0
177 20250221 155300 19718494400 120300 120300 120300 120300 0
178 20250221 155200 19718494400 120300 120300 120300 120300 0
179 20250221 155100 19718494400 120300 120300 120300 120300 0
180 20250221 155000 19718494400 120300 120300 120300 120300 0
181 20250221 154900 19718494400 120300 120300 120300 120300 0
182 20250221 154800 19718494400 120300 120300 120300 120300 4764
183 20250221 154700 19718494400 120300 120300 120300 120300 0
184 20250221 154600 19718494400 120300 120300 120300 120300 0
185 20250221 154500 19718494400 120300 120300 120300 120300 0
186 20250221 154400 19718494400 120300 120300 120300 120300 0
187 20250221 154300 19718494400 120300 120300 120300 120300 0
188 20250221 154200 19718494400 120300 120300 120300 120300 0
189 20250221 154100 19718494400 120300 120300 120300 120300 0
190 20250221 154000 19718494400 120300 120300 120300 120300 0
191 20250221 153900 19718494400 120300 120300 120300 120300 0
192 20250221 153800 19718494400 120300 120300 120300 120300 0
193 20250221 153700 19718494400 120300 120300 120300 120300 0
194 20250221 153600 19718494400 120300 120300 120300 120300 0
195 20250221 153500 19718494400 120300 120300 120300 120300 0
196 20250221 153400 19718494400 120300 120300 120300 120300 0
197 20250221 153300 19718494400 120300 120300 120300 120300 0
198 20250221 153200 19718494400 120300 120300 120300 120300 0
199 20250221 153100 19718494400 120300 120300 120300 120300 0
200 20250221 153000 19718494400 120300 120300 120300 120300 4764
201 20250221 152900 19145385200 120500 120500 120500 120500 0
202 20250221 152800 19145385200 120500 120500 120500 120500 0
203 20250221 152700 19145385200 120500 120500 120500 120500 0
204 20250221 152600 19145385200 120500 120500 120500 120500 0
205 20250221 152500 19145385200 120500 120500 120500 120500 0
206 20250221 152400 19145385200 120500 120500 120500 120500 0
207 20250221 152300 19145385200 120500 120500 120500 120500 0
208 20250221 152200 19145385200 120500 120500 120500 120500 0
209 20250221 152100 19145385200 120500 120500 120500 120500 0
210 20250221 152000 19145385200 120500 120500 120500 120500 0
211 20250221 151900 19145385200 120500 120400 120500 120300 371
212 20250221 151800 19100714800 120400 120400 120400 120300 192
213 20250221 151700 19077608100 120400 120400 120500 120300 920
214 20250221 151600 18966884000 120400 120400 120500 120400 825
215 20250221 151500 18867547300 120400 120500 120600 120400 2184
216 20250221 151400 18604459100 120500 120600 120700 120500 860
217 20250221 151300 18500742100 120700 120700 120700 120600 25
218 20250221 151200 18497726200 120600 120600 120700 120600 133
219 20250221 151100 18481679300 120700 120600 120700 120600 113
220 20250221 151000 18468045900 120600 120600 120700 120600 376
221 20250221 150900 18422698300 120600 120600 120700 120500 475
222 20250221 150800 18365413400 120600 120600 120600 120500 328
223 20250221 150700 18325885300 120500 120600 120600 120500 177
224 20250221 150600 18304539400 120600 120600 120700 120600 588
225 20250221 150500 18233621600 120700 120600 120700 120600 167
226 20250221 150400 18213471600 120600 120600 120600 120600 49
227 20250221 150300 18207562200 120600 120600 120700 120600 44
228 20250221 150200 18202254500 120600 120700 120700 120600 40
229 20250221 150100 18197427800 120600 120600 120600 120600 99
230 20250221 150000 18185488400 120600 120600 120700 120600 347
231 20250221 145900 18143638300 120600 120600 120700 120600 148
232 20250221 145800 18125786200 120600 120600 120700 120600 48
233 20250221 145700 18119996600 120600 120600 120700 120500 387
234 20250221 145600 18073323500 120600 120500 120600 120400 712
235 20250221 145500 17987547500 120500 120500 120600 120400 181
236 20250221 145400 17965737500 120500 120500 120600 120500 328
237 20250221 145300 17926210000 120600 120500 120600 120500 199
238 20250221 145200 17902219100 120500 120400 120600 120400 76
239 20250221 145100 17893059800 120400 120400 120600 120400 246
240 20250221 145000 17863422600 120400 120400 120500 120400 137
241 20250221 144900 17846925800 120400 120400 120500 120400 129
242 20250221 144800 17831393400 120400 120400 120500 120400 116
243 20250221 144700 17817423800 120400 120400 120500 120400 94
244 20250221 144600 17806101800 120400 120500 120500 120400 192
245 20250221 144500 17782980800 120500 120400 120500 120400 78
246 20250221 144400 17773586400 120400 120500 120500 120400 75
247 20250221 144300 17764552600 120500 120500 120600 120400 68
248 20250221 144200 17756360400 120400 120500 120500 120400 174
249 20250221 144100 17735406000 120500 120500 120700 120400 306
250 20250221 144000 17698501400 120500 120400 120500 120400 239
251 20250221 143900 17669716100 120400 120400 120500 120400 507
252 20250221 143800 17608671700 120400 120500 120500 120400 161
253 20250221 143700 17589283600 120400 120500 120500 120400 109
254 20250221 143600 17576157700 120400 120400 120500 120400 276
255 20250221 143500 17542905600 120400 120500 120500 120400 75
256 20250221 143400 17533874100 120400 120400 120600 120400 488
257 20250221 143300 17475105200 120400 120400 120500 120400 433
258 20250221 143200 17422941000 120400 120400 120400 120300 718
259 20250221 143100 17336501400 120300 120300 120400 120300 198
260 20250221 143000 17312681400 120300 120300 120400 120300 586
261 20250221 142900 17242184400 120300 120400 120500 120300 297
262 20250221 142800 17206437800 120400 120400 120600 120400 106
263 20250221 142700 17193669100 120500 120400 120500 120400 50
264 20250221 142600 17187647800 120300 120500 120600 120300 196
265 20250221 142500 17164060900 120300 120500 120600 120300 1397
266 20250221 142400 16995846700 120600 120500 120600 120500 63
267 20250221 142300 16988255100 120500 120500 120600 120500 364
268 20250221 142200 16944391900 120500 120400 120600 120400 938
269 20250221 142100 16831416300 120400 120400 120500 120400 170
270 20250221 142000 16810939100 120400 120500 120500 120400 61
271 20250221 141900 16803593700 120400 120400 120500 120300 66
272 20250221 141800 16795646000 120400 120400 120500 120400 100
273 20250221 141700 16783602700 120400 120400 120400 120300 137
274 20250221 141600 16767110800 120400 120400 120500 120300 224
275 20250221 141500 16740147000 120400 120400 120500 120400 87
276 20250221 141400 16729671900 120300 120400 120500 120300 882
277 20250221 141300 16623452700 120400 120500 120500 120400 64
278 20250221 141200 16615745300 120500 120600 120600 120400 106
279 20250221 141100 16602972100 120600 120700 120700 120500 69
280 20250221 141000 16594650100 120500 120400 120600 120400 208
281 20250221 140900 16569577400 120400 120500 120500 120400 83
282 20250221 140800 16559583800 120400 120400 120500 120400 74
283 20250221 140700 16550673700 120400 120600 120600 120400 80
284 20250221 140600 16541037700 120500 120500 120600 120500 71
285 20250221 140500 16532480000 120500 120400 120600 120400 199
286 20250221 140400 16508499000 120400 120500 120600 120400 237
287 20250221 140300 16479942800 120400 120400 120500 120400 87
288 20250221 140200 16469467700 120400 120300 120600 120300 171
289 20250221 140100 16448863500 120300 120300 120500 120300 112
290 20250221 140000 16435381100 120300 120400 120500 120300 379
291 20250221 135900 16389767500 120500 120400 120500 120400 118
292 20250221 135800 16375555400 120400 120500 120500 120400 182
293 20250221 135700 16353641500 120500 120600 120600 120500 99
294 20250221 135600 16341711800 120500 120600 120700 120500 86
295 20250221 135500 16331339800 120600 120600 120700 120500 179
296 20250221 135400 16309743400 120700 120700 120800 120700 157
297 20250221 135300 16290793400 120600 120300 120700 120300 456
298 20250221 135200 16235814200 120300 120300 120500 120300 180
299 20250221 135100 16214155500 120500 120500 120500 120300 75
300 20250221 135000 16205129000 120600 120200 120600 120200 227
301 20250221 134900 16177788600 120200 120300 120300 120200 521
302 20250221 134800 16115115000 120300 120200 120500 120200 121
303 20250221 134700 16100565800 120200 120200 120500 120200 250
304 20250221 134600 16070491900 120400 120400 120500 120200 256
305 20250221 134500 16039682700 120400 120400 120500 120400 106
306 20250221 134400 16026919900 120400 120200 120500 120200 117
307 20250221 134300 16012832400 120200 120300 120400 120200 55
308 20250221 134200 16006220500 120300 120200 120400 120200 100
309 20250221 134100 15994195000 120200 120200 120500 120200 128
310 20250221 134000 15978778500 120200 120400 120400 120200 202
311 20250221 133900 15954461300 120500 120200 120500 120200 228
312 20250221 133800 15927025400 120200 120300 120400 120200 144
313 20250221 133700 15909705500 120300 120300 120300 120300 132
314 20250221 133600 15893825900 120400 120300 120400 120200 287
315 20250221 133500 15859304000 120300 120300 120300 120200 112
316 20250221 133400 15845832600 120200 120300 120400 120200 166
317 20250221 133300 15825863200 120300 120200 120400 120200 121
318 20250221 133200 15811306700 120200 120300 120400 120200 108
319 20250221 133100 15798318000 120300 120300 120400 120300 121
320 20250221 133000 15783761600 120300 120400 120500 120300 246
321 20250221 132900 15754147700 120400 120400 120500 120300 45
322 20250221 132800 15748731000 120400 120300 120400 120300 91
323 20250221 132700 15737781800 120300 120500 120500 120300 78
324 20250221 132600 15728388000 120500 120500 120600 120500 140
325 20250221 132500 15711517300 120500 120500 120600 120500 118
326 20250221 132400 15697297800 120500 120400 120600 120400 94
327 20250221 132300 15685973500 120400 120400 120500 120400 322
328 20250221 132200 15647177000 120400 120400 120500 120400 112
329 20250221 132100 15633687700 120400 120500 120500 120400 117
330 20250221 132000 15619597700 120400 120200 120500 120200 120
331 20250221 131900 15605145800 120500 120200 120500 120100 51
332 20250221 131800 15599013000 120200 120300 120300 120100 905
333 20250221 131700 15490216900 120500 120400 120500 120300 94
334 20250221 131600 15478897400 120400 120400 120500 120400 69
335 20250221 131500 15470589400 120400 120400 120500 120400 61
336 20250221 131400 15463243800 120400 120400 120400 120400 31
337 20250221 131300 15459511400 120400 120400 120500 120400 69
338 20250221 131200 15451203000 120400 120400 120500 120400 73
339 20250221 131100 15442413500 120400 120400 120500 120400 44
340 20250221 131000 15437115800 120400 120300 120700 120300 621
341 20250221 130900 15362341200 120300 120400 120500 120300 125
342 20250221 130800 15347291500 120400 120600 120600 120400 58
343 20250221 130700 15340307500 120400 120500 120600 120400 190
344 20250221 130600 15317427100 120500 120500 120500 120500 49
345 20250221 130500 15311522600 120500 120500 120800 120500 60
346 20250221 130400 15304291400 120500 120700 120800 120500 214
347 20250221 130300 15278471500 120700 120700 120800 120700 175
348 20250221 130200 15257339700 120700 120700 120800 120700 42
349 20250221 130100 15252269800 120700 120700 120800 120700 89
350 20250221 130000 15241526600 120500 120500 120700 120500 34
351 20250221 125900 15237427900 120700 120600 120800 120500 84
352 20250221 125800 15227302900 120600 120500 120800 120500 29
353 20250221 125700 15223806700 120500 120500 120700 120400 374
354 20250221 125600 15178693200 120500 120600 120700 120400 182
355 20250221 125500 15156762000 120500 120500 120600 120500 46
356 20250221 125400 15151218500 120500 120700 120700 120500 81
357 20250221 125300 15141452000 120500 120300 120600 120300 145
358 20250221 125200 15123981800 120300 120300 120500 120300 232
359 20250221 125100 15096067000 120300 120500 120500 120300 42
360 20250221 125000 15091013400 120500 120300 120500 120300 28
361 20250221 124900 15087644100 120300 120200 120500 120200 81
362 20250221 124800 15077899800 120200 120200 120500 120200 190
363 20250221 124700 15055025600 120200 120100 120300 120100 84
364 20250221 124600 15044930500 120100 120100 120300 120100 111
365 20250221 124500 15031596600 120100 120100 120200 120100 319
366 20250221 124400 14993282800 120100 120100 120100 120100 92
367 20250221 124300 14982233600 120100 120200 120200 120100 48
368 20250221 124200 14976465700 120300 120300 120400 120200 67
369 20250221 124100 14968405400 120300 120300 120400 120300 29
370 20250221 124000 14964916400 120300 120000 120400 120000 87
371 20250221 123900 14954457500 120100 120300 120300 120100 439
372 20250221 123800 14901691400 120300 120000 120300 120000 258
373 20250221 123700 14870689900 120000 120200 120300 120000 1917
374 20250221 123600 14640603000 120200 120200 120300 120200 76
375 20250221 123500 14631467400 120200 120200 120200 120100 150
376 20250221 123400 14613440600 120200 120200 120300 120200 83
377 20250221 123300 14603463900 120200 120200 120400 120200 348
378 20250221 123200 14561632600 120300 120300 120300 120200 67
379 20250221 123100 14553575200 120300 120300 120400 120300 370
380 20250221 123000 14509054300 120300 120400 120400 120300 41
381 20250221 122900 14504120400 120300 120300 120400 120300 104
382 20250221 122800 14491604700 120300 120300 120500 120300 86
383 20250221 122700 14481256200 120300 120400 120400 120300 70
384 20250221 122600 14472831500 120400 120300 120400 120300 45
385 20250221 122500 14467417900 120400 120500 120700 120400 148
386 20250221 122400 14449592300 120500 120600 120600 120400 168
387 20250221 122300 14429341700 120500 120500 120600 120400 56
388 20250221 122200 14422596600 120500 120700 120700 120500 180
389 20250221 122100 14400902600 120600 120600 120700 120600 69
390 20250221 122000 14392579900 120700 120800 120800 120700 150
391 20250221 121900 14374474600 120700 120700 120800 120700 76
392 20250221 121800 14365300000 120800 120800 120800 120800 104
393 20250221 121700 14352736800 120800 120800 121000 120800 76
394 20250221 121600 14343552000 121000 120900 121000 120800 102
395 20250221 121500 14331223100 120900 121000 121100 120900 1486
396 20250221 121400 14151418500 121000 121100 121100 121000 153
397 20250221 121300 14132898800 121000 121100 121200 121000 204
398 20250221 121200 14108193600 121100 121000 121200 121000 158
399 20250221 121100 14089061200 120900 120800 120900 120800 75
400 20250221 121000 14079996300 120800 120900 121100 120700 652
401 20250221 120900 14001089000 120900 120900 121000 120700 156
402 20250221 120800 13982232400 120900 120700 120900 120700 162
403 20250221 120700 13962656900 120800 120700 120800 120700 34
404 20250221 120600 13958552600 120700 120500 120700 120500 80
405 20250221 120500 13948908800 120500 120600 120600 120500 54
406 20250221 120400 13942399300 120500 120400 120500 120400 91
407 20250221 120300 13931437300 120500 120400 120500 120400 59
408 20250221 120200 13924330300 120400 120600 120600 120400 33
409 20250221 120100 13920356300 120400 120500 120600 120400 466
410 20250221 120000 13864221900 120500 120400 120500 120400 71
411 20250221 115900 13855672100 120400 120400 120500 120400 152
412 20250221 115800 13837368300 120400 120400 120400 120400 184
413 20250221 115700 13815214700 120400 120400 120500 120400 110
414 20250221 115600 13801970400 120400 120400 120500 120400 30
415 20250221 115500 13798357800 120400 120400 120400 120300 99
416 20250221 115400 13786440700 120500 120400 120600 120400 85
417 20250221 115300 13776197700 120400 120300 120600 120300 269
418 20250221 115200 13743786700 120300 120400 120400 120300 66
419 20250221 115100 13735844800 120400 120400 120400 120300 60
420 20250221 115000 13728622900 120400 120500 120600 120300 575
421 20250221 114900 13659398700 120400 120500 120500 120400 233
422 20250221 114800 13631323400 120600 120500 120600 120400 73
423 20250221 114700 13622522500 120500 120700 120700 120500 74
424 20250221 114600 13613597200 120700 120700 120800 120700 74
425 20250221 114500 13604664300 120600 120300 120600 120300 2116
426 20250221 114400 13349592400 120400 120300 120400 120300 64
427 20250221 114300 13341892800 120300 120300 120300 120300 157
428 20250221 114200 13323005700 120300 120400 120400 120300 66
429 20250221 114100 13315062500 120400 120400 120500 120400 476
430 20250221 114000 13257752000 120500 120500 120600 120500 42
431 20250221 113900 13252688400 120500 120500 120600 120500 181
432 20250221 113800 13230872500 120500 120500 120600 120500 123
433 20250221 113700 13216048000 120500 120500 120600 120500 68
434 20250221 113600 13207852900 120500 120500 120600 120500 75
435 20250221 113500 13198815000 120500 120600 120700 120500 302
436 20250221 113400 13162378600 120600 120600 120700 120500 184
437 20250221 113300 13140185100 120700 120500 120700 120500 81
438 20250221 113200 13130416700 120500 120500 120600 120500 137
439 20250221 113100 13113903000 120500 120600 120600 120500 101
440 20250221 113000 13101731300 120500 120600 120700 120500 290
441 20250221 112900 13066757500 120600 120600 120600 120600 134
442 20250221 112800 13050597100 120600 120500 120600 120500 107
443 20250221 112700 13037697400 120500 120500 120700 120500 161
444 20250221 112600 13018292300 120600 120500 120700 120500 200
445 20250221 112500 12994168600 120600 120500 120600 120500 236
446 20250221 112400 12965729700 120500 120500 120800 120500 36
447 20250221 112300 12961390900 120500 120600 120700 120500 91
448 20250221 112200 12950416700 120600 120600 120700 120600 50
449 20250221 112100 12944386300 120600 120700 120700 120600 68
450 20250221 112000 12936182400 120600 120600 120700 120500 519
451 20250221 111900 12873580500 120600 120600 120700 120600 90
452 20250221 111800 12862725900 120600 120700 120700 120500 58
453 20250221 111700 12855732200 120500 120700 120700 120500 250
454 20250221 111600 12825587300 120700 120700 120800 120700 90
455 20250221 111500 12814723900 120700 120900 120900 120700 310
456 20250221 111400 12777303200 120900 120700 120900 120700 203
457 20250221 111300 12752795400 120700 120700 121200 120600 186
458 20250221 111200 12730323600 120600 120700 120700 120600 75
459 20250221 111100 12721273600 120700 120700 120700 120600 110
460 20250221 111000 12708006000 120700 120700 120700 120700 84
461 20250221 110900 12697867200 120700 120800 120800 120600 343
462 20250221 110800 12656446400 120700 120800 120800 120700 211
463 20250221 110700 12630968500 120800 120800 121000 120800 261
464 20250221 110600 12599420100 120800 121000 121000 120800 272
465 20250221 110500 12566516400 120900 120900 120900 120800 42
466 20250221 110400 12561439400 120800 120700 121200 120700 483
467 20250221 110300 12502983500 120700 120800 120900 120700 114
468 20250221 110200 12489215400 120800 120800 120900 120800 164
469 20250221 110100 12469403800 120800 120800 120800 120700 210
470 20250221 110000 12444038800 120800 120900 121000 120800 295
471 20250221 105900 12408387600 120900 121000 121100 120900 572
472 20250221 105800 12339185600 121100 121200 121300 121100 685
473 20250221 105700 12256186100 121200 121200 121400 121200 622
474 20250221 105600 12180730500 121100 121100 121300 121000 165
475 20250221 105500 12160735300 121000 121000 121200 121000 472
476 20250221 105400 12103550500 121000 120900 121100 120900 299
477 20250221 105300 12067376100 121000 121200 121200 120900 331
478 20250221 105200 12027305900 121100 121200 121300 121000 240
479 20250221 105100 11998216800 121200 120800 121200 120800 969
480 20250221 105000 11880931300 120800 120900 121000 120800 493
481 20250221 104900 11821350000 120900 120900 121000 120900 73
482 20250221 104800 11812521500 120900 120800 120900 120800 99
483 20250221 104700 11800553400 120800 120800 121000 120800 330
484 20250221 104600 11760680700 120800 120800 120900 120800 76
485 20250221 104500 11751499400 120800 120800 121000 120800 87
486 20250221 104400 11740980400 120900 120800 120900 120800 256
487 20250221 104300 11710049700 120800 120500 120800 120500 268
488 20250221 104200 11677728900 120500 120700 120700 120500 202
489 20250221 104100 11653367400 120600 120200 120700 120200 611
490 20250221 104000 11579774400 120100 120100 120300 120100 280
491 20250221 103900 11546118300 120200 120300 120400 120100 412
492 20250221 103800 11496581300 120300 119800 120400 119800 741
493 20250221 103700 11407578900 119900 119800 119900 119800 99
494 20250221 103600 11395718400 119700 119800 119900 119700 122
495 20250221 103500 11381102800 119900 119800 119900 119700 376
496 20250221 103400 11336058300 119800 119800 120000 119800 149
497 20250221 103300 11318201600 119800 119800 119900 119800 104
498 20250221 103200 11305741500 119900 120000 120000 119900 200
499 20250221 103100 11281753500 119900 120200 120200 119900 667
500 20250221 103000 11201695200 120200 120100 120200 120100 94
501 20250221 102900 11190405500 120100 120100 120100 120000 184
502 20250221 102800 11168313000 120100 120400 120400 120100 953
503 20250221 102700 11053642000 120400 120400 120500 120400 100
504 20250221 102600 11041601000 120400 120500 120500 120400 286
505 20250221 102500 11007155100 120500 120500 120500 120400 131
506 20250221 102400 10991376900 120400 120500 120500 120300 154
507 20250221 102300 10972839500 120500 120400 120800 120300 146
508 20250221 102200 10955263700 120300 120300 120400 120300 130
509 20250221 102100 10939619400 120300 120300 120300 120200 199
510 20250221 102000 10915680300 120200 120200 120300 120200 231
511 20250221 101900 10887913300 120200 120100 120300 120100 288
512 20250221 101800 10853285000 120200 120300 120400 120200 541
513 20250221 101700 10788217800 120300 120400 120400 120300 514
514 20250221 101600 10726349200 120400 120500 120500 120300 1418
515 20250221 101500 10555562500 120500 120500 120500 120500 167
516 20250221 101400 10535439000 120500 120700 120700 120500 528
517 20250221 101300 10471753200 120700 120800 120900 120700 228
518 20250221 101200 10444218300 120700 121100 121200 120600 202
519 20250221 101100 10419795600 120600 120300 121100 120300 520
520 20250221 101000 10357056000 120400 120800 120800 120300 1237
521 20250221 100900 10207879000 120800 120800 120900 120800 630
522 20250221 100800 10131755000 120900 120900 121000 120700 482
523 20250221 100700 10073543700 120900 121200 121400 120800 513
524 20250221 100600 10011431000 121300 121100 121300 121000 735
525 20250221 100500 9922336200 121000 120900 121100 120800 1555
526 20250221 100400 9734298800 120800 120800 121000 120800 342
527 20250221 100300 9692963900 120800 120700 121000 120600 2062
528 20250221 100200 9443636700 120600 120400 120800 120300 1278
529 20250221 100100 9289642700 120400 119800 120400 119800 937
530 20250221 100000 9176961000 119800 119900 119900 119800 177
531 20250221 095900 9155743100 119800 119800 119900 119700 196
532 20250221 095800 9132254000 119800 119900 119900 119700 417
533 20250221 095700 9082277500 120100 119800 120100 119800 220
534 20250221 095600 9055903500 119900 119700 119900 119700 169
535 20250221 095500 9035665400 119700 119800 120200 119700 314
536 20250221 095400 8997996100 119800 120300 120300 119800 552
537 20250221 095300 8931751200 120300 120100 120400 120100 907
538 20250221 095200 8822678400 120200 120100 120400 119900 649
539 20250221 095100 8744681800 120100 119400 120200 119400 1738
540 20250221 095000 8536134200 119400 119400 119800 119400 659
541 20250221 094900 8457278300 119100 118900 119500 118900 1094
542 20250221 094800 8326687500 119000 118900 119000 118900 318
543 20250221 094700 8288869300 118900 119100 119200 118900 408
544 20250221 094600 8240308300 119000 119000 119200 119000 231
545 20250221 094500 8212810800 119200 119000 119200 119000 340
546 20250221 094400 8172336400 119300 118900 119400 118800 749
547 20250221 094300 8083254700 119000 118900 119000 118900 246
548 20250221 094200 8054000700 118900 119300 119300 118800 1231
549 20250221 094100 7907534800 119400 119300 119600 119300 630
550 20250221 094000 7832269500 119200 119600 119600 119200 276
551 20250221 093900 7799324100 119400 119200 119500 119200 132
552 20250221 093800 7783568300 119200 119100 119300 119100 789
553 20250221 093700 7689502600 119100 119500 119600 119100 1595
554 20250221 093600 7499162400 119600 119900 120000 119400 1225
555 20250221 093500 7352580000 119900 120200 120300 119900 1876
556 20250221 093400 7127376800 120200 119800 120300 119500 2363
557 20250221 093300 6843565900 119500 119200 119900 119200 1023
558 20250221 093200 6721308500 119200 119200 119300 119000 216
559 20250221 093100 6695562900 119200 118500 119200 118500 603
560 20250221 093000 6623890900 118500 118700 118900 118400 193
561 20250221 092900 6601010700 118700 118500 118900 118300 559
562 20250221 092800 6534703500 118500 118300 118500 118300 246
563 20250221 092700 6505591800 118300 118300 118400 118200 1078
564 20250221 092600 6378112600 118300 118300 118600 118300 2051
565 20250221 092500 6135207800 118200 118300 118400 118000 641
566 20250221 092400 6059471700 118500 118400 118500 118000 673
567 20250221 092300 5979858000 118300 118000 118400 117800 1490
568 20250221 092200 5804084700 118000 117800 118300 117600 1412
569 20250221 092100 5637783700 117900 118300 118300 117700 2798
570 20250221 092000 5307951100 118300 118300 118500 117900 683
571 20250221 091900 5227355100 117900 118100 118500 117900 1963
572 20250221 091800 4995653800 118100 118200 118300 117800 3529
573 20250221 091700 4579220400 118200 118500 118500 118200 2415
574 20250221 091600 4293396200 118500 118900 119000 118500 3111
575 20250221 091500 3924117500 119000 119000 119000 118800 657
576 20250221 091400 3845992900 118900 118900 119000 118800 1052
577 20250221 091300 3720919500 118900 119000 119100 118900 1058
578 20250221 091200 3595062200 119100 118900 119200 118900 653
579 20250221 091100 3517354800 118900 119200 119200 118900 1595
580 20250221 091000 3327471200 119200 119600 119600 119200 1811
581 20250221 090900 3111315500 119600 119800 119900 119600 560
582 20250221 090800 3044311300 119800 119900 120000 119800 496
583 20250221 090700 2984849100 120000 120000 120200 119700 469
584 20250221 090600 2928532200 119700 119200 120000 119200 904
585 20250221 090500 2820414900 119200 119600 119700 119200 1829
586 20250221 090400 2602021700 119600 120300 120300 119600 2350
587 20250221 090300 2320349200 120200 119900 120200 119700 1511
588 20250221 090200 2139224200 120000 119400 120000 119000 834
589 20250221 090100 2039409000 119400 118500 119400 118500 854
590 20250221 090000 1938055800 118500 118800 119700 118500 16279

1
006260/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250219,109818,32200000,13870013400,4066860000000,0.34
20250218,66067,32200000,8483002800,4134480000000,0.21
20250217,64424,32200000,7801746400,3899420000000,0.20
20250214,63004,32200000,7528978000,3847900000000,0.20
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250219 109818 32200000 13870013400 4066860000000 0.34
3 20250218 66067 32200000 8483002800 4134480000000 0.21
4 20250217 64424 32200000 7801746400 3899420000000 0.20
5 20250214 63004 32200000 7528978000 3847900000000 0.20