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

595
008870/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,595 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,185300,93565900,59400,59400,59400,59400,76
20250221,185200,93565900,59400,59400,59400,59400,0
20250221,185100,93565900,59400,59400,59400,59400,0
20250221,185000,93565900,59400,59400,59400,59400,0
20250221,184900,93565900,59400,59400,59400,59400,0
20250221,184800,93565900,59400,59400,59400,59400,0
20250221,184700,93565900,59400,59400,59400,59400,0
20250221,184600,93565900,59400,59400,59400,59400,0
20250221,184500,93565900,59400,59400,59400,59400,0
20250221,184400,93565900,59400,59400,59400,59400,0
20250221,184300,93565900,59400,59400,59400,59400,0
20250221,184200,93565900,59400,59400,59400,59400,0
20250221,184100,93565900,59400,59400,59400,59400,0
20250221,184000,93565900,59400,59400,59400,59400,0
20250221,183900,93565900,59400,59400,59400,59400,0
20250221,183800,93565900,59400,59400,59400,59400,0
20250221,183700,93565900,59400,59400,59400,59400,0
20250221,183600,93565900,59400,59400,59400,59400,0
20250221,183500,93565900,59400,59400,59400,59400,0
20250221,183400,93565900,59400,59400,59400,59400,0
20250221,183300,93565900,59400,59400,59400,59400,0
20250221,183200,93565900,59400,59400,59400,59400,0
20250221,183100,93565900,59400,59400,59400,59400,0
20250221,183000,93565900,59400,59400,59400,59400,0
20250221,182900,93565900,59400,59400,59400,59400,0
20250221,182800,93565900,59400,59400,59400,59400,0
20250221,182700,93565900,59400,59400,59400,59400,0
20250221,182600,93565900,59400,59400,59400,59400,0
20250221,182500,93565900,59400,59400,59400,59400,0
20250221,182400,93565900,59400,59400,59400,59400,0
20250221,182300,93565900,59400,59400,59400,59400,76
20250221,182200,93565900,59400,59400,59400,59400,0
20250221,182100,93565900,59400,59400,59400,59400,0
20250221,182000,93565900,59400,59400,59400,59400,0
20250221,181900,93565900,59400,59400,59400,59400,0
20250221,181800,93565900,59400,59400,59400,59400,0
20250221,181700,93565900,59400,59400,59400,59400,0
20250221,181600,93565900,59400,59400,59400,59400,0
20250221,181500,93565900,59400,59400,59400,59400,0
20250221,181400,93565900,59400,59400,59400,59400,0
20250221,181300,93565900,59400,59400,59400,59400,0
20250221,181200,93565900,59400,59400,59400,59400,0
20250221,181100,93565900,59400,59400,59400,59400,0
20250221,181000,93565900,59400,59400,59400,59400,0
20250221,180900,93565900,59400,59400,59400,59400,0
20250221,180800,93565900,59400,59400,59400,59400,0
20250221,180700,93565900,59400,59400,59400,59400,0
20250221,180600,93565900,59400,59400,59400,59400,0
20250221,180500,93565900,59400,59400,59400,59400,0
20250221,180400,93565900,59400,59400,59400,59400,0
20250221,180300,93565900,59400,59400,59400,59400,0
20250221,180200,93565900,59400,59400,59400,59400,0
20250221,180100,93565900,59400,59400,59400,59400,0
20250221,180000,93565900,59400,59400,59400,59400,0
20250221,175900,93565900,59400,59400,59400,59400,0
20250221,175800,93565900,59400,59400,59400,59400,0
20250221,175700,93565900,59400,59400,59400,59400,0
20250221,175600,93565900,59400,59400,59400,59400,0
20250221,175500,93565900,59400,59400,59400,59400,0
20250221,175400,93565900,59400,59400,59400,59400,0
20250221,175300,93565900,59400,59400,59400,59400,76
20250221,175200,93565900,59400,59400,59400,59400,0
20250221,175100,93565900,59400,59400,59400,59400,0
20250221,175000,93565900,59400,59400,59400,59400,0
20250221,174900,93565900,59400,59400,59400,59400,0
20250221,174800,93565900,59400,59400,59400,59400,0
20250221,174700,93565900,59400,59400,59400,59400,0
20250221,174600,93565900,59400,59400,59400,59400,0
20250221,174500,93565900,59400,59400,59400,59400,0
20250221,174400,93565900,59400,59400,59400,59400,0
20250221,174300,93565900,59400,59400,59400,59400,0
20250221,174200,93565900,59400,59400,59400,59400,0
20250221,174100,93565900,59400,59400,59400,59400,0
20250221,174000,93565900,59400,59400,59400,59400,0
20250221,173900,93565900,59400,59400,59400,59400,0
20250221,173800,93565900,59400,59400,59400,59400,0
20250221,173700,93565900,59400,59400,59400,59400,0
20250221,173600,93565900,59400,59400,59400,59400,0
20250221,173500,93565900,59400,59400,59400,59400,0
20250221,173400,93565900,59400,59400,59400,59400,0
20250221,173300,93565900,59400,59400,59400,59400,0
20250221,173200,93565900,59400,59400,59400,59400,0
20250221,173100,93565900,59400,59400,59400,59400,0
20250221,173000,93565900,59400,59400,59400,59400,0
20250221,172900,93565900,59400,59400,59400,59400,0
20250221,172800,93565900,59400,59400,59400,59400,0
20250221,172700,93565900,59400,59400,59400,59400,0
20250221,172600,93565900,59400,59400,59400,59400,0
20250221,172500,93565900,59400,59400,59400,59400,0
20250221,172400,93565900,59400,59400,59400,59400,0
20250221,172300,93565900,59400,59400,59400,59400,76
20250221,172200,93565900,59400,59400,59400,59400,0
20250221,172100,93565900,59400,59400,59400,59400,0
20250221,172000,93565900,59400,59400,59400,59400,0
20250221,171900,93565900,59400,59400,59400,59400,0
20250221,171800,93565900,59400,59400,59400,59400,0
20250221,171700,93565900,59400,59400,59400,59400,0
20250221,171600,93565900,59400,59400,59400,59400,0
20250221,171500,93565900,59400,59400,59400,59400,0
20250221,171400,93565900,59400,59400,59400,59400,0
20250221,171300,93565900,59400,59400,59400,59400,0
20250221,171200,93565900,59400,59400,59400,59400,0
20250221,171100,93565900,59400,59400,59400,59400,0
20250221,171000,93565900,59400,59400,59400,59400,0
20250221,170900,93565900,59400,59400,59400,59400,0
20250221,170800,93565900,59400,59400,59400,59400,0
20250221,170700,93565900,59400,59400,59400,59400,0
20250221,170600,93565900,59400,59400,59400,59400,0
20250221,170500,93565900,59400,59400,59400,59400,0
20250221,170400,93565900,59400,59400,59400,59400,0
20250221,170300,93565900,59400,59400,59400,59400,0
20250221,170200,93565900,59400,59400,59400,59400,0
20250221,170100,93565900,59400,59400,59400,59400,0
20250221,170000,93565900,59400,59400,59400,59400,0
20250221,165900,93565900,59400,59400,59400,59400,0
20250221,165800,93565900,59400,59400,59400,59400,0
20250221,165700,93565900,59400,59400,59400,59400,0
20250221,165600,93565900,59400,59400,59400,59400,0
20250221,165500,93565900,59400,59400,59400,59400,0
20250221,165400,93565900,59400,59400,59400,59400,0
20250221,165300,93565900,59400,59400,59400,59400,76
20250221,165200,93565900,59400,59400,59400,59400,0
20250221,165100,93565900,59400,59400,59400,59400,0
20250221,165000,93565900,59400,59400,59400,59400,0
20250221,164900,93565900,59400,59400,59400,59400,0
20250221,164800,93565900,59400,59400,59400,59400,0
20250221,164700,93565900,59400,59400,59400,59400,0
20250221,164600,93565900,59400,59400,59400,59400,0
20250221,164500,93565900,59400,59400,59400,59400,0
20250221,164400,93565900,59400,59400,59400,59400,0
20250221,164300,93565900,59400,59400,59400,59400,0
20250221,164200,93565900,59400,59400,59400,59400,0
20250221,164100,93565900,59400,59400,59400,59400,0
20250221,164000,93565900,59400,59400,59400,59400,0
20250221,163900,93565900,59400,59400,59400,59400,0
20250221,163800,93565900,59400,59400,59400,59400,0
20250221,163700,93565900,59400,59400,59400,59400,0
20250221,163600,93565900,59400,59400,59400,59400,0
20250221,163500,93565900,59400,59400,59400,59400,0
20250221,163400,93565900,59400,59400,59400,59400,0
20250221,163300,93565900,59400,59400,59400,59400,0
20250221,163200,93565900,59400,59400,59400,59400,0
20250221,163100,93565900,59400,59400,59400,59400,0
20250221,163000,93565900,59400,59400,59400,59400,0
20250221,162900,93565900,59400,59400,59400,59400,0
20250221,162800,93565900,59400,59400,59400,59400,0
20250221,162700,93565900,59400,59400,59400,59400,0
20250221,162600,93565900,59400,59400,59400,59400,0
20250221,162500,93565900,59400,59400,59400,59400,0
20250221,162400,93565900,59400,59400,59400,59400,0
20250221,162300,93565900,59400,59400,59400,59400,76
20250221,162200,93565900,59400,59400,59400,59400,0
20250221,162100,93565900,59400,59400,59400,59400,0
20250221,162000,93565900,59400,59400,59400,59400,0
20250221,161900,93565900,59400,59400,59400,59400,0
20250221,161800,93565900,59400,59400,59400,59400,0
20250221,161700,93565900,59400,59400,59400,59400,0
20250221,161600,93565900,59400,59400,59400,59400,0
20250221,161500,93565900,59400,59400,59400,59400,0
20250221,161400,93565900,59400,59400,59400,59400,0
20250221,161300,93565900,59400,59400,59400,59400,0
20250221,161200,93565900,59400,59400,59400,59400,0
20250221,161100,93565900,59400,59400,59400,59400,0
20250221,161000,93565900,59400,59400,59400,59400,0
20250221,160900,93565900,59400,59400,59400,59400,0
20250221,160800,93565900,59400,59400,59400,59400,0
20250221,160700,93565900,59400,59400,59400,59400,0
20250221,160600,93565900,59400,59400,59400,59400,0
20250221,160500,93565900,59400,59400,59400,59400,0
20250221,160400,93565900,59400,59400,59400,59400,0
20250221,160300,93565900,59400,59400,59400,59400,0
20250221,160200,93565900,59400,59400,59400,59400,0
20250221,160100,93565900,59400,59400,59400,59400,0
20250221,160000,93565900,59400,59400,59400,59400,0
20250221,155900,93565900,59400,59400,59400,59400,0
20250221,155800,93565900,59400,59400,59400,59400,0
20250221,155700,93565900,59400,59400,59400,59400,0
20250221,155600,93565900,59400,59400,59400,59400,0
20250221,155500,93565900,59400,59400,59400,59400,0
20250221,155400,93565900,59400,59400,59400,59400,0
20250221,155300,93565900,59400,59400,59400,59400,76
20250221,155200,93565900,59400,59400,59400,59400,0
20250221,155100,93565900,59400,59400,59400,59400,0
20250221,155000,93565900,59400,59400,59400,59400,0
20250221,154900,93565900,59400,59400,59400,59400,0
20250221,154800,93565900,59400,59400,59400,59400,0
20250221,154700,93565900,59400,59400,59400,59400,0
20250221,154600,93565900,59400,59400,59400,59400,0
20250221,154500,93565900,59400,59400,59400,59400,0
20250221,154400,93565900,59400,59400,59400,59400,0
20250221,154300,93565900,59400,59400,59400,59400,0
20250221,154200,93565900,59400,59400,59400,59400,0
20250221,154100,93565900,59400,59400,59400,59400,0
20250221,154000,93565900,59400,59400,59400,59400,0
20250221,153900,93565900,59400,59400,59400,59400,0
20250221,153800,93565900,59400,59400,59400,59400,0
20250221,153700,93565900,59400,59400,59400,59400,0
20250221,153600,93565900,59400,59400,59400,59400,0
20250221,153500,93565900,59400,59400,59400,59400,0
20250221,153400,93565900,59400,59400,59400,59400,0
20250221,153300,93565900,59400,59400,59400,59400,0
20250221,153200,93565900,59400,59400,59400,59400,0
20250221,153100,93565900,59400,59400,59400,59400,0
20250221,153000,93565900,59400,59400,59400,59400,76
20250221,152900,89051500,59600,59600,59600,59600,0
20250221,152800,89051500,59600,59600,59600,59600,0
20250221,152700,89051500,59600,59600,59600,59600,0
20250221,152600,89051500,59600,59600,59600,59600,0
20250221,152500,89051500,59600,59600,59600,59600,0
20250221,152400,89051500,59600,59600,59600,59600,0
20250221,152300,89051500,59600,59600,59600,59600,0
20250221,152200,89051500,59600,59600,59600,59600,0
20250221,152100,89051500,59600,59600,59600,59600,0
20250221,152000,89051500,59600,59600,59600,59600,0
20250221,151900,89051500,59600,59600,59600,59600,0
20250221,151800,89051500,59600,59600,59600,59600,0
20250221,151700,89051500,59600,59600,59600,59600,5
20250221,151600,88753500,59400,59400,59400,59400,0
20250221,151500,88753500,59400,59500,59500,59400,36
20250221,151400,86613700,59500,59500,59500,59500,0
20250221,151300,86613700,59500,59500,59500,59500,1
20250221,151200,86554200,59500,59500,59500,59500,0
20250221,151100,86554200,59500,59500,59500,59500,0
20250221,151000,86554200,59500,59500,59500,59500,6
20250221,150900,86197200,59500,59500,59500,59500,0
20250221,150800,86197200,59500,59500,59500,59500,0
20250221,150700,86197200,59500,59500,59500,59500,7
20250221,150600,85780700,59500,59500,59500,59500,0
20250221,150500,85780700,59500,59500,59500,59500,0
20250221,150400,85780700,59500,59600,59600,59500,11
20250221,150300,85125300,59600,59600,59600,59600,0
20250221,150200,85125300,59600,59600,59600,59600,0
20250221,150100,85125300,59600,59600,59600,59600,0
20250221,150000,85125300,59600,59600,59600,59600,1
20250221,145900,85065700,59500,59500,59500,59500,0
20250221,145800,85065700,59500,59500,59500,59500,0
20250221,145700,85065700,59500,59500,59500,59500,11
20250221,145600,84411200,59500,59500,59500,59500,0
20250221,145500,84411200,59500,59500,59500,59500,0
20250221,145400,84411200,59500,59500,59500,59500,0
20250221,145300,84411200,59500,59500,59500,59500,0
20250221,145200,84411200,59500,59500,59500,59500,3
20250221,145100,84232700,59600,59600,59600,59600,0
20250221,145000,84232700,59600,59600,59600,59600,1
20250221,144900,84173100,59400,59400,59400,59400,0
20250221,144800,84173100,59400,59400,59400,59400,0
20250221,144700,84173100,59400,59400,59400,59400,0
20250221,144600,84173100,59400,59400,59400,59400,0
20250221,144500,84173100,59400,59400,59400,59400,0
20250221,144400,84173100,59400,59400,59400,59400,0
20250221,144300,84173100,59400,59400,59400,59400,2
20250221,144200,84054300,59400,59400,59400,59400,0
20250221,144100,84054300,59400,59400,59400,59400,0
20250221,144000,84054300,59400,59400,59400,59400,0
20250221,143900,84054300,59400,59400,59400,59400,0
20250221,143800,84054300,59400,59400,59400,59400,4
20250221,143700,83816700,59400,59400,59400,59400,0
20250221,143600,83816700,59400,59400,59400,59400,0
20250221,143500,83816700,59400,59400,59400,59400,0
20250221,143400,83816700,59400,59400,59400,59400,0
20250221,143300,83816700,59400,59400,59400,59400,0
20250221,143200,83816700,59400,59400,59400,59400,0
20250221,143100,83816700,59400,59400,59400,59400,0
20250221,143000,83816700,59400,59400,59400,59400,0
20250221,142900,83816700,59400,59400,59400,59400,0
20250221,142800,83816700,59400,59400,59400,59400,0
20250221,142700,83816700,59400,59400,59400,59400,0
20250221,142600,83816700,59400,59400,59400,59400,0
20250221,142500,83816700,59400,59400,59400,59400,0
20250221,142400,83816700,59400,59400,59400,59400,0
20250221,142300,83816700,59400,59400,59400,59400,10
20250221,142200,83222700,59500,59500,59500,59500,1
20250221,142100,83163200,59500,59500,59500,59500,0
20250221,142000,83163200,59500,59500,59500,59500,0
20250221,141900,83163200,59500,59500,59500,59500,0
20250221,141800,83163200,59500,59500,59500,59500,0
20250221,141700,83163200,59500,59500,59500,59500,0
20250221,141600,83163200,59500,59500,59500,59500,0
20250221,141500,83163200,59500,59500,59500,59500,0
20250221,141400,83163200,59500,59500,59500,59500,0
20250221,141300,83163200,59500,59500,59500,59500,0
20250221,141200,83163200,59500,59500,59500,59500,0
20250221,141100,83163200,59500,59500,59500,59500,0
20250221,141000,83163200,59500,59500,59500,59500,2
20250221,140900,83044200,59500,59500,59500,59500,2
20250221,140800,82925200,59500,59500,59500,59500,0
20250221,140700,82925200,59500,59500,59500,59500,0
20250221,140600,82925200,59500,59500,59500,59500,0
20250221,140500,82925200,59500,59500,59500,59500,0
20250221,140400,82925200,59500,59500,59500,59500,0
20250221,140300,82925200,59500,59500,59500,59500,8
20250221,140200,82449200,59400,59400,59400,59400,0
20250221,140100,82449200,59400,59500,59500,59400,5
20250221,140000,82151800,59500,59500,59500,59500,0
20250221,135900,82151800,59500,59500,59500,59500,0
20250221,135800,82151800,59500,59500,59500,59500,2
20250221,135700,82032800,59500,59500,59500,59500,0
20250221,135600,82032800,59500,59500,59500,59500,0
20250221,135500,82032800,59500,59500,59500,59500,0
20250221,135400,82032800,59500,59500,59500,59500,0
20250221,135300,82032800,59500,59500,59500,59500,0
20250221,135200,82032800,59500,59500,59500,59500,0
20250221,135100,82032800,59500,59500,59500,59500,1
20250221,135000,81973300,59500,59500,59500,59500,1
20250221,134900,81913800,59500,59500,59500,59500,0
20250221,134800,81913800,59500,59500,59500,59500,0
20250221,134700,81913800,59500,59500,59500,59500,0
20250221,134600,81913800,59500,59500,59500,59500,29
20250221,134500,80188300,59500,59500,59500,59500,0
20250221,134400,80188300,59500,59500,59500,59500,0
20250221,134300,80188300,59500,59500,59500,59500,0
20250221,134200,80188300,59500,59500,59500,59500,0
20250221,134100,80188300,59500,59500,59500,59500,0
20250221,134000,80188300,59500,59500,59500,59500,0
20250221,133900,80188300,59500,59500,59500,59500,0
20250221,133800,80188300,59500,59500,59500,59500,24
20250221,133700,78760300,59700,59700,59700,59700,0
20250221,133600,78760300,59700,59700,59700,59700,0
20250221,133500,78760300,59700,59700,59700,59700,0
20250221,133400,78760300,59700,59700,59700,59700,0
20250221,133300,78760300,59700,59700,59700,59700,1
20250221,133200,78700600,59700,59700,59700,59700,0
20250221,133100,78700600,59700,59700,59700,59700,0
20250221,133000,78700600,59700,59700,59700,59700,0
20250221,132900,78700600,59700,59700,59700,59700,0
20250221,132800,78700600,59700,59700,59700,59700,0
20250221,132700,78700600,59700,59700,59700,59700,0
20250221,132600,78700600,59700,59700,59700,59700,0
20250221,132500,78700600,59700,59700,59700,59700,0
20250221,132400,78700600,59700,59700,59700,59700,0
20250221,132300,78700600,59700,59700,59700,59700,0
20250221,132200,78700600,59700,59700,59700,59700,0
20250221,132100,78700600,59700,59700,59700,59700,0
20250221,132000,78700600,59700,59700,59700,59700,0
20250221,131900,78700600,59700,59700,59700,59700,0
20250221,131800,78700600,59700,59700,59700,59700,0
20250221,131700,78700600,59700,59700,59700,59700,0
20250221,131600,78700600,59700,59700,59700,59700,0
20250221,131500,78700600,59700,59700,59700,59700,0
20250221,131400,78700600,59700,59700,59700,59700,0
20250221,131300,78700600,59700,59700,59700,59700,0
20250221,131200,78700600,59700,59700,59700,59700,0
20250221,131100,78700600,59700,59700,59700,59700,0
20250221,131000,78700600,59700,59700,59700,59700,0
20250221,130900,78700600,59700,59700,59700,59700,1
20250221,130800,78640900,59700,59700,59700,59700,0
20250221,130700,78640900,59700,59700,59700,59700,1
20250221,130600,78581200,59600,59600,59600,59600,0
20250221,130500,78581200,59600,59600,59600,59600,0
20250221,130400,78581200,59600,59600,59600,59600,0
20250221,130300,78581200,59600,59600,59600,59600,0
20250221,130200,78581200,59600,59600,59600,59600,0
20250221,130100,78581200,59600,59600,59600,59600,0
20250221,130000,78581200,59600,59600,59600,59600,0
20250221,125900,78581200,59600,59600,59600,59600,0
20250221,125800,78581200,59600,59600,59600,59600,0
20250221,125700,78581200,59600,59600,59600,59600,0
20250221,125600,78581200,59600,59600,59600,59600,0
20250221,125500,78581200,59600,59600,59600,59600,0
20250221,125400,78581200,59600,59600,59600,59600,0
20250221,125300,78581200,59600,59600,59600,59600,1
20250221,125200,78521600,59500,59500,59500,59500,0
20250221,125100,78521600,59500,59500,59500,59500,20
20250221,125000,77331600,59500,59500,59500,59500,0
20250221,124900,77331600,59500,59500,59500,59500,0
20250221,124800,77331600,59500,59500,59500,59500,0
20250221,124700,77331600,59500,59500,59500,59500,0
20250221,124600,77331600,59500,59500,59500,59500,0
20250221,124500,77331600,59500,59500,59500,59500,0
20250221,124400,77331600,59500,59500,59500,59500,0
20250221,124300,77331600,59500,59500,59500,59500,0
20250221,124200,77331600,59500,59500,59500,59500,0
20250221,124100,77331600,59500,59500,59500,59500,0
20250221,124000,77331600,59500,59500,59500,59500,0
20250221,123900,77331600,59500,59500,59500,59500,0
20250221,123800,77331600,59500,59500,59500,59500,0
20250221,123700,77331600,59500,59500,59500,59500,0
20250221,123600,77331600,59500,59500,59500,59500,0
20250221,123500,77331600,59500,59500,59500,59500,0
20250221,123400,77331600,59500,59500,59500,59500,0
20250221,123300,77331600,59500,59500,59500,59500,0
20250221,123200,77331600,59500,59500,59500,59500,0
20250221,123100,77331600,59500,59500,59500,59500,0
20250221,123000,77331600,59500,59500,59500,59500,0
20250221,122900,77331600,59500,59500,59500,59500,0
20250221,122800,77331600,59500,59500,59500,59500,0
20250221,122700,77331600,59500,59500,59500,59500,0
20250221,122600,77331600,59500,59500,59500,59500,0
20250221,122500,77331600,59500,59500,59500,59500,0
20250221,122400,77331600,59500,59500,59500,59500,1
20250221,122300,77272100,59500,59500,59500,59500,0
20250221,122200,77272100,59500,59500,59500,59500,0
20250221,122100,77272100,59500,59500,59500,59500,7
20250221,122000,76855600,59500,59700,59700,59500,42
20250221,121900,74355900,59600,59600,59600,59600,0
20250221,121800,74355900,59600,59600,59600,59600,0
20250221,121700,74355900,59600,59600,59600,59600,0
20250221,121600,74355900,59600,59600,59600,59600,0
20250221,121500,74355900,59600,59600,59600,59600,0
20250221,121400,74355900,59600,59600,59600,59600,0
20250221,121300,74355900,59600,59600,59600,59600,0
20250221,121200,74355900,59600,59600,59600,59600,0
20250221,121100,74355900,59600,59600,59600,59600,0
20250221,121000,74355900,59600,59600,59600,59600,0
20250221,120900,74355900,59600,59600,59600,59600,0
20250221,120800,74355900,59600,59600,59600,59600,0
20250221,120700,74355900,59600,59600,59600,59600,0
20250221,120600,74355900,59600,59600,59600,59600,0
20250221,120500,74355900,59600,59600,59600,59600,0
20250221,120400,74355900,59600,59600,59600,59600,0
20250221,120300,74355900,59600,59600,59600,59600,0
20250221,120200,74355900,59600,59600,59600,59600,0
20250221,120100,74355900,59600,59600,59600,59600,0
20250221,120000,74355900,59600,59600,59600,59600,0
20250221,115900,74355900,59600,59600,59600,59600,0
20250221,115800,74355900,59600,59600,59600,59600,0
20250221,115700,74355900,59600,59600,59600,59600,0
20250221,115600,74355900,59600,59600,59600,59600,0
20250221,115500,74355900,59600,59600,59600,59600,0
20250221,115400,74355900,59600,59600,59600,59600,0
20250221,115300,74355900,59600,59600,59600,59600,17
20250221,115200,73342700,59400,59400,59400,59400,0
20250221,115100,73342700,59400,59400,59400,59400,0
20250221,115000,73342700,59400,59400,59400,59400,0
20250221,114900,73342700,59400,59400,59400,59400,0
20250221,114800,73342700,59400,59400,59400,59400,0
20250221,114700,73342700,59400,59400,59400,59400,0
20250221,114600,73342700,59400,59400,59400,59400,0
20250221,114500,73342700,59400,59400,59400,59400,0
20250221,114400,73342700,59400,59400,59400,59400,0
20250221,114300,73342700,59400,59400,59400,59400,0
20250221,114200,73342700,59400,59400,59400,59400,0
20250221,114100,73342700,59400,59400,59400,59400,0
20250221,114000,73342700,59400,59400,59400,59400,0
20250221,113900,73342700,59400,59400,59400,59400,0
20250221,113800,73342700,59400,59400,59400,59400,0
20250221,113700,73342700,59400,59400,59400,59400,0
20250221,113600,73342700,59400,59400,59400,59400,0
20250221,113500,73342700,59400,59400,59400,59400,0
20250221,113400,73342700,59400,59500,59500,59400,40
20250221,113300,70965700,59500,59500,59500,59500,0
20250221,113200,70965700,59500,59500,59500,59500,13
20250221,113100,70192200,59400,59400,59400,59400,0
20250221,113000,70192200,59400,59400,59400,59400,0
20250221,112900,70192200,59400,59400,59400,59400,0
20250221,112800,70192200,59400,59400,59400,59400,0
20250221,112700,70192200,59400,59400,59400,59400,0
20250221,112600,70192200,59400,59400,59400,59400,0
20250221,112500,70192200,59400,59400,59400,59400,0
20250221,112400,70192200,59400,59400,59400,59400,0
20250221,112300,70192200,59400,59400,59400,59400,0
20250221,112200,70192200,59400,59400,59400,59400,0
20250221,112100,70192200,59400,59500,59500,59400,174
20250221,112000,59856400,59500,59500,59500,59500,50
20250221,111900,56881400,59500,59500,59500,59500,0
20250221,111800,56881400,59500,59500,59500,59500,0
20250221,111700,56881400,59500,59500,59500,59500,0
20250221,111600,56881400,59500,59500,59500,59500,0
20250221,111500,56881400,59500,59500,59500,59500,0
20250221,111400,56881400,59500,59500,59500,59500,0
20250221,111300,56881400,59500,59500,59500,59500,0
20250221,111200,56881400,59500,59500,59500,59500,0
20250221,111100,56881400,59500,59500,59500,59500,0
20250221,111000,56881400,59500,59500,59500,59500,0
20250221,110900,56881400,59500,59500,59500,59500,0
20250221,110800,56881400,59500,59500,59500,59500,0
20250221,110700,56881400,59500,59500,59500,59500,0
20250221,110600,56881400,59500,59500,59500,59500,100
20250221,110500,50931400,59500,59500,59500,59500,0
20250221,110400,50931400,59500,59500,59500,59500,0
20250221,110300,50931400,59500,59500,59500,59500,0
20250221,110200,50931400,59500,59500,59500,59500,61
20250221,110100,47301900,59800,59800,59800,59800,0
20250221,110000,47301900,59800,59800,59800,59800,0
20250221,105900,47301900,59800,59600,59800,59600,41
20250221,105800,44858100,59600,59600,59600,59600,0
20250221,105700,44858100,59600,59600,59600,59600,0
20250221,105600,44858100,59600,59600,59600,59600,0
20250221,105500,44858100,59600,59600,59600,59600,0
20250221,105400,44858100,59600,59600,59600,59600,0
20250221,105300,44858100,59600,59600,59600,59600,0
20250221,105200,44858100,59600,59600,59600,59600,0
20250221,105100,44858100,59600,59600,59600,59600,0
20250221,105000,44858100,59600,59600,59600,59600,0
20250221,104900,44858100,59600,59600,59600,59600,20
20250221,104800,43666100,59800,59800,59800,59800,0
20250221,104700,43666100,59800,59800,59800,59800,0
20250221,104600,43666100,59800,59800,59800,59800,0
20250221,104500,43666100,59800,59800,59800,59800,0
20250221,104400,43666100,59800,59800,59800,59800,0
20250221,104300,43666100,59800,59800,59800,59800,0
20250221,104200,43666100,59800,59800,59800,59800,0
20250221,104100,43666100,59800,59800,59800,59800,0
20250221,104000,43666100,59800,59800,59800,59800,0
20250221,103900,43666100,59800,59800,59800,59800,0
20250221,103800,43666100,59800,59800,59800,59800,0
20250221,103700,43666100,59800,59800,59800,59800,0
20250221,103600,43666100,59800,59800,59800,59800,0
20250221,103500,43666100,59800,59800,59800,59800,0
20250221,103400,43666100,59800,59800,59800,59800,0
20250221,103300,43666100,59800,59800,59800,59800,0
20250221,103200,43666100,59800,59800,59800,59800,0
20250221,103100,43666100,59800,59800,59800,59800,0
20250221,103000,43666100,59800,59800,59800,59800,0
20250221,102900,43666100,59800,59800,59800,59800,0
20250221,102800,43666100,59800,59800,59800,59800,0
20250221,102700,43666100,59800,59800,59800,59800,0
20250221,102600,43666100,59800,59800,59800,59800,0
20250221,102500,43666100,59800,59800,59800,59800,0
20250221,102400,43666100,59800,59800,59800,59800,0
20250221,102300,43666100,59800,59800,59800,59800,1
20250221,102200,43606300,59900,59900,59900,59900,0
20250221,102100,43606300,59900,59900,59900,59900,0
20250221,102000,43606300,59900,59900,59900,59900,0
20250221,101900,43606300,59900,59900,59900,59900,0
20250221,101800,43606300,59900,59900,59900,59900,0
20250221,101700,43606300,59900,59900,59900,59900,0
20250221,101600,43606300,59900,59900,59900,59900,0
20250221,101500,43606300,59900,59500,59900,59500,2
20250221,101400,43486900,59500,59500,59500,59500,0
20250221,101300,43486900,59500,59500,59500,59500,0
20250221,101200,43486900,59500,59500,59500,59500,0
20250221,101100,43486900,59500,59500,59500,59500,0
20250221,101000,43486900,59500,59500,59500,59500,0
20250221,100900,43486900,59500,59500,59500,59500,0
20250221,100800,43486900,59500,59500,59500,59500,0
20250221,100700,43486900,59500,59500,59500,59500,0
20250221,100600,43486900,59500,59500,59500,59500,0
20250221,100500,43486900,59500,59500,59500,59500,0
20250221,100400,43486900,59500,59500,59500,59500,0
20250221,100300,43486900,59500,59500,59500,59500,0
20250221,100200,43486900,59500,59500,59500,59500,0
20250221,100100,43486900,59500,59500,59500,59500,0
20250221,100000,43486900,59500,59500,59500,59500,113
20250221,095900,36763400,59400,59500,59500,59400,163
20250221,095800,27065900,59600,59600,59600,59600,5
20250221,095700,26767900,59500,59700,59700,59500,19
20250221,095600,25635700,59900,59900,59900,59900,0
20250221,095500,25635700,59900,59900,59900,59900,0
20250221,095400,25635700,59900,59900,59900,59900,0
20250221,095300,25635700,59900,59900,59900,59900,0
20250221,095200,25635700,59900,59900,59900,59900,0
20250221,095100,25635700,59900,59900,59900,59900,0
20250221,095000,25635700,59900,59900,59900,59900,0
20250221,094900,25635700,59900,59500,59900,59500,12
20250221,094800,24919800,59500,59500,59500,59500,0
20250221,094700,24919800,59500,59500,59500,59500,0
20250221,094600,24919800,59500,59500,59500,59500,0
20250221,094500,24919800,59500,59500,59500,59500,0
20250221,094400,24919800,59500,59600,59600,59500,5
20250221,094300,24622200,59900,59900,59900,59900,0
20250221,094200,24622200,59900,59900,59900,59900,0
20250221,094100,24622200,59900,59900,59900,59900,1
20250221,094000,24562300,59500,59500,59500,59500,0
20250221,093900,24562300,59500,59500,59500,59500,0
20250221,093800,24562300,59500,59500,59500,59500,0
20250221,093700,24562300,59500,59500,59500,59500,0
20250221,093600,24562300,59500,59500,59500,59500,0
20250221,093500,24562300,59500,59500,59500,59500,0
20250221,093400,24562300,59500,59500,59500,59500,0
20250221,093300,24562300,59500,59500,59500,59500,0
20250221,093200,24562300,59500,59500,59500,59500,1
20250221,093100,24502800,60000,60000,60000,60000,0
20250221,093000,24502800,60000,60000,60000,60000,0
20250221,092900,24502800,60000,60000,60000,60000,1
20250221,092800,24442800,59400,59400,59400,59400,0
20250221,092700,24442800,59400,59400,59400,59400,25
20250221,092600,22957800,59400,59400,59400,59400,0
20250221,092500,22957800,59400,59400,59400,59400,0
20250221,092400,22957800,59400,59400,59400,59400,0
20250221,092300,22957800,59400,59400,59400,59400,7
20250221,092200,22542000,59400,59500,59500,59400,63
20250221,092100,18793600,59600,59600,59600,59600,0
20250221,092000,18793600,59600,59700,59700,59600,161
20250221,091900,9197300,59600,59600,59600,59600,0
20250221,091800,9197300,59600,59600,59600,59600,0
20250221,091700,9197300,59600,59600,59600,59600,0
20250221,091600,9197300,59600,59600,59600,59600,0
20250221,091500,9197300,59600,59600,59600,59600,0
20250221,091400,9197300,59600,59600,59600,59600,11
20250221,091300,8541700,59600,59700,59700,59600,83
20250221,091200,3594400,59800,59800,59800,59800,24
20250221,091100,2159200,60000,60000,60000,60000,0
20250221,091000,2159200,60000,60000,60000,60000,0
20250221,090900,2159200,60000,60000,60000,60000,20
20250221,090800,959200,60000,60000,60000,60000,1
20250221,090700,899200,60000,60000,60000,60000,0
20250221,090600,899200,60000,59900,60000,59900,2
20250221,090500,779300,59900,59900,59900,59900,10
20250221,090400,180300,59800,59800,59800,59800,0
20250221,090300,180300,59800,59800,59800,59800,0
20250221,090200,180300,59800,59800,59800,59800,0
20250221,090100,180300,59800,59800,59800,59800,1
20250221,090000,120500,60200,60300,60300,60200,2
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 185300 93565900 59400 59400 59400 59400 76
3 20250221 185200 93565900 59400 59400 59400 59400 0
4 20250221 185100 93565900 59400 59400 59400 59400 0
5 20250221 185000 93565900 59400 59400 59400 59400 0
6 20250221 184900 93565900 59400 59400 59400 59400 0
7 20250221 184800 93565900 59400 59400 59400 59400 0
8 20250221 184700 93565900 59400 59400 59400 59400 0
9 20250221 184600 93565900 59400 59400 59400 59400 0
10 20250221 184500 93565900 59400 59400 59400 59400 0
11 20250221 184400 93565900 59400 59400 59400 59400 0
12 20250221 184300 93565900 59400 59400 59400 59400 0
13 20250221 184200 93565900 59400 59400 59400 59400 0
14 20250221 184100 93565900 59400 59400 59400 59400 0
15 20250221 184000 93565900 59400 59400 59400 59400 0
16 20250221 183900 93565900 59400 59400 59400 59400 0
17 20250221 183800 93565900 59400 59400 59400 59400 0
18 20250221 183700 93565900 59400 59400 59400 59400 0
19 20250221 183600 93565900 59400 59400 59400 59400 0
20 20250221 183500 93565900 59400 59400 59400 59400 0
21 20250221 183400 93565900 59400 59400 59400 59400 0
22 20250221 183300 93565900 59400 59400 59400 59400 0
23 20250221 183200 93565900 59400 59400 59400 59400 0
24 20250221 183100 93565900 59400 59400 59400 59400 0
25 20250221 183000 93565900 59400 59400 59400 59400 0
26 20250221 182900 93565900 59400 59400 59400 59400 0
27 20250221 182800 93565900 59400 59400 59400 59400 0
28 20250221 182700 93565900 59400 59400 59400 59400 0
29 20250221 182600 93565900 59400 59400 59400 59400 0
30 20250221 182500 93565900 59400 59400 59400 59400 0
31 20250221 182400 93565900 59400 59400 59400 59400 0
32 20250221 182300 93565900 59400 59400 59400 59400 76
33 20250221 182200 93565900 59400 59400 59400 59400 0
34 20250221 182100 93565900 59400 59400 59400 59400 0
35 20250221 182000 93565900 59400 59400 59400 59400 0
36 20250221 181900 93565900 59400 59400 59400 59400 0
37 20250221 181800 93565900 59400 59400 59400 59400 0
38 20250221 181700 93565900 59400 59400 59400 59400 0
39 20250221 181600 93565900 59400 59400 59400 59400 0
40 20250221 181500 93565900 59400 59400 59400 59400 0
41 20250221 181400 93565900 59400 59400 59400 59400 0
42 20250221 181300 93565900 59400 59400 59400 59400 0
43 20250221 181200 93565900 59400 59400 59400 59400 0
44 20250221 181100 93565900 59400 59400 59400 59400 0
45 20250221 181000 93565900 59400 59400 59400 59400 0
46 20250221 180900 93565900 59400 59400 59400 59400 0
47 20250221 180800 93565900 59400 59400 59400 59400 0
48 20250221 180700 93565900 59400 59400 59400 59400 0
49 20250221 180600 93565900 59400 59400 59400 59400 0
50 20250221 180500 93565900 59400 59400 59400 59400 0
51 20250221 180400 93565900 59400 59400 59400 59400 0
52 20250221 180300 93565900 59400 59400 59400 59400 0
53 20250221 180200 93565900 59400 59400 59400 59400 0
54 20250221 180100 93565900 59400 59400 59400 59400 0
55 20250221 180000 93565900 59400 59400 59400 59400 0
56 20250221 175900 93565900 59400 59400 59400 59400 0
57 20250221 175800 93565900 59400 59400 59400 59400 0
58 20250221 175700 93565900 59400 59400 59400 59400 0
59 20250221 175600 93565900 59400 59400 59400 59400 0
60 20250221 175500 93565900 59400 59400 59400 59400 0
61 20250221 175400 93565900 59400 59400 59400 59400 0
62 20250221 175300 93565900 59400 59400 59400 59400 76
63 20250221 175200 93565900 59400 59400 59400 59400 0
64 20250221 175100 93565900 59400 59400 59400 59400 0
65 20250221 175000 93565900 59400 59400 59400 59400 0
66 20250221 174900 93565900 59400 59400 59400 59400 0
67 20250221 174800 93565900 59400 59400 59400 59400 0
68 20250221 174700 93565900 59400 59400 59400 59400 0
69 20250221 174600 93565900 59400 59400 59400 59400 0
70 20250221 174500 93565900 59400 59400 59400 59400 0
71 20250221 174400 93565900 59400 59400 59400 59400 0
72 20250221 174300 93565900 59400 59400 59400 59400 0
73 20250221 174200 93565900 59400 59400 59400 59400 0
74 20250221 174100 93565900 59400 59400 59400 59400 0
75 20250221 174000 93565900 59400 59400 59400 59400 0
76 20250221 173900 93565900 59400 59400 59400 59400 0
77 20250221 173800 93565900 59400 59400 59400 59400 0
78 20250221 173700 93565900 59400 59400 59400 59400 0
79 20250221 173600 93565900 59400 59400 59400 59400 0
80 20250221 173500 93565900 59400 59400 59400 59400 0
81 20250221 173400 93565900 59400 59400 59400 59400 0
82 20250221 173300 93565900 59400 59400 59400 59400 0
83 20250221 173200 93565900 59400 59400 59400 59400 0
84 20250221 173100 93565900 59400 59400 59400 59400 0
85 20250221 173000 93565900 59400 59400 59400 59400 0
86 20250221 172900 93565900 59400 59400 59400 59400 0
87 20250221 172800 93565900 59400 59400 59400 59400 0
88 20250221 172700 93565900 59400 59400 59400 59400 0
89 20250221 172600 93565900 59400 59400 59400 59400 0
90 20250221 172500 93565900 59400 59400 59400 59400 0
91 20250221 172400 93565900 59400 59400 59400 59400 0
92 20250221 172300 93565900 59400 59400 59400 59400 76
93 20250221 172200 93565900 59400 59400 59400 59400 0
94 20250221 172100 93565900 59400 59400 59400 59400 0
95 20250221 172000 93565900 59400 59400 59400 59400 0
96 20250221 171900 93565900 59400 59400 59400 59400 0
97 20250221 171800 93565900 59400 59400 59400 59400 0
98 20250221 171700 93565900 59400 59400 59400 59400 0
99 20250221 171600 93565900 59400 59400 59400 59400 0
100 20250221 171500 93565900 59400 59400 59400 59400 0
101 20250221 171400 93565900 59400 59400 59400 59400 0
102 20250221 171300 93565900 59400 59400 59400 59400 0
103 20250221 171200 93565900 59400 59400 59400 59400 0
104 20250221 171100 93565900 59400 59400 59400 59400 0
105 20250221 171000 93565900 59400 59400 59400 59400 0
106 20250221 170900 93565900 59400 59400 59400 59400 0
107 20250221 170800 93565900 59400 59400 59400 59400 0
108 20250221 170700 93565900 59400 59400 59400 59400 0
109 20250221 170600 93565900 59400 59400 59400 59400 0
110 20250221 170500 93565900 59400 59400 59400 59400 0
111 20250221 170400 93565900 59400 59400 59400 59400 0
112 20250221 170300 93565900 59400 59400 59400 59400 0
113 20250221 170200 93565900 59400 59400 59400 59400 0
114 20250221 170100 93565900 59400 59400 59400 59400 0
115 20250221 170000 93565900 59400 59400 59400 59400 0
116 20250221 165900 93565900 59400 59400 59400 59400 0
117 20250221 165800 93565900 59400 59400 59400 59400 0
118 20250221 165700 93565900 59400 59400 59400 59400 0
119 20250221 165600 93565900 59400 59400 59400 59400 0
120 20250221 165500 93565900 59400 59400 59400 59400 0
121 20250221 165400 93565900 59400 59400 59400 59400 0
122 20250221 165300 93565900 59400 59400 59400 59400 76
123 20250221 165200 93565900 59400 59400 59400 59400 0
124 20250221 165100 93565900 59400 59400 59400 59400 0
125 20250221 165000 93565900 59400 59400 59400 59400 0
126 20250221 164900 93565900 59400 59400 59400 59400 0
127 20250221 164800 93565900 59400 59400 59400 59400 0
128 20250221 164700 93565900 59400 59400 59400 59400 0
129 20250221 164600 93565900 59400 59400 59400 59400 0
130 20250221 164500 93565900 59400 59400 59400 59400 0
131 20250221 164400 93565900 59400 59400 59400 59400 0
132 20250221 164300 93565900 59400 59400 59400 59400 0
133 20250221 164200 93565900 59400 59400 59400 59400 0
134 20250221 164100 93565900 59400 59400 59400 59400 0
135 20250221 164000 93565900 59400 59400 59400 59400 0
136 20250221 163900 93565900 59400 59400 59400 59400 0
137 20250221 163800 93565900 59400 59400 59400 59400 0
138 20250221 163700 93565900 59400 59400 59400 59400 0
139 20250221 163600 93565900 59400 59400 59400 59400 0
140 20250221 163500 93565900 59400 59400 59400 59400 0
141 20250221 163400 93565900 59400 59400 59400 59400 0
142 20250221 163300 93565900 59400 59400 59400 59400 0
143 20250221 163200 93565900 59400 59400 59400 59400 0
144 20250221 163100 93565900 59400 59400 59400 59400 0
145 20250221 163000 93565900 59400 59400 59400 59400 0
146 20250221 162900 93565900 59400 59400 59400 59400 0
147 20250221 162800 93565900 59400 59400 59400 59400 0
148 20250221 162700 93565900 59400 59400 59400 59400 0
149 20250221 162600 93565900 59400 59400 59400 59400 0
150 20250221 162500 93565900 59400 59400 59400 59400 0
151 20250221 162400 93565900 59400 59400 59400 59400 0
152 20250221 162300 93565900 59400 59400 59400 59400 76
153 20250221 162200 93565900 59400 59400 59400 59400 0
154 20250221 162100 93565900 59400 59400 59400 59400 0
155 20250221 162000 93565900 59400 59400 59400 59400 0
156 20250221 161900 93565900 59400 59400 59400 59400 0
157 20250221 161800 93565900 59400 59400 59400 59400 0
158 20250221 161700 93565900 59400 59400 59400 59400 0
159 20250221 161600 93565900 59400 59400 59400 59400 0
160 20250221 161500 93565900 59400 59400 59400 59400 0
161 20250221 161400 93565900 59400 59400 59400 59400 0
162 20250221 161300 93565900 59400 59400 59400 59400 0
163 20250221 161200 93565900 59400 59400 59400 59400 0
164 20250221 161100 93565900 59400 59400 59400 59400 0
165 20250221 161000 93565900 59400 59400 59400 59400 0
166 20250221 160900 93565900 59400 59400 59400 59400 0
167 20250221 160800 93565900 59400 59400 59400 59400 0
168 20250221 160700 93565900 59400 59400 59400 59400 0
169 20250221 160600 93565900 59400 59400 59400 59400 0
170 20250221 160500 93565900 59400 59400 59400 59400 0
171 20250221 160400 93565900 59400 59400 59400 59400 0
172 20250221 160300 93565900 59400 59400 59400 59400 0
173 20250221 160200 93565900 59400 59400 59400 59400 0
174 20250221 160100 93565900 59400 59400 59400 59400 0
175 20250221 160000 93565900 59400 59400 59400 59400 0
176 20250221 155900 93565900 59400 59400 59400 59400 0
177 20250221 155800 93565900 59400 59400 59400 59400 0
178 20250221 155700 93565900 59400 59400 59400 59400 0
179 20250221 155600 93565900 59400 59400 59400 59400 0
180 20250221 155500 93565900 59400 59400 59400 59400 0
181 20250221 155400 93565900 59400 59400 59400 59400 0
182 20250221 155300 93565900 59400 59400 59400 59400 76
183 20250221 155200 93565900 59400 59400 59400 59400 0
184 20250221 155100 93565900 59400 59400 59400 59400 0
185 20250221 155000 93565900 59400 59400 59400 59400 0
186 20250221 154900 93565900 59400 59400 59400 59400 0
187 20250221 154800 93565900 59400 59400 59400 59400 0
188 20250221 154700 93565900 59400 59400 59400 59400 0
189 20250221 154600 93565900 59400 59400 59400 59400 0
190 20250221 154500 93565900 59400 59400 59400 59400 0
191 20250221 154400 93565900 59400 59400 59400 59400 0
192 20250221 154300 93565900 59400 59400 59400 59400 0
193 20250221 154200 93565900 59400 59400 59400 59400 0
194 20250221 154100 93565900 59400 59400 59400 59400 0
195 20250221 154000 93565900 59400 59400 59400 59400 0
196 20250221 153900 93565900 59400 59400 59400 59400 0
197 20250221 153800 93565900 59400 59400 59400 59400 0
198 20250221 153700 93565900 59400 59400 59400 59400 0
199 20250221 153600 93565900 59400 59400 59400 59400 0
200 20250221 153500 93565900 59400 59400 59400 59400 0
201 20250221 153400 93565900 59400 59400 59400 59400 0
202 20250221 153300 93565900 59400 59400 59400 59400 0
203 20250221 153200 93565900 59400 59400 59400 59400 0
204 20250221 153100 93565900 59400 59400 59400 59400 0
205 20250221 153000 93565900 59400 59400 59400 59400 76
206 20250221 152900 89051500 59600 59600 59600 59600 0
207 20250221 152800 89051500 59600 59600 59600 59600 0
208 20250221 152700 89051500 59600 59600 59600 59600 0
209 20250221 152600 89051500 59600 59600 59600 59600 0
210 20250221 152500 89051500 59600 59600 59600 59600 0
211 20250221 152400 89051500 59600 59600 59600 59600 0
212 20250221 152300 89051500 59600 59600 59600 59600 0
213 20250221 152200 89051500 59600 59600 59600 59600 0
214 20250221 152100 89051500 59600 59600 59600 59600 0
215 20250221 152000 89051500 59600 59600 59600 59600 0
216 20250221 151900 89051500 59600 59600 59600 59600 0
217 20250221 151800 89051500 59600 59600 59600 59600 0
218 20250221 151700 89051500 59600 59600 59600 59600 5
219 20250221 151600 88753500 59400 59400 59400 59400 0
220 20250221 151500 88753500 59400 59500 59500 59400 36
221 20250221 151400 86613700 59500 59500 59500 59500 0
222 20250221 151300 86613700 59500 59500 59500 59500 1
223 20250221 151200 86554200 59500 59500 59500 59500 0
224 20250221 151100 86554200 59500 59500 59500 59500 0
225 20250221 151000 86554200 59500 59500 59500 59500 6
226 20250221 150900 86197200 59500 59500 59500 59500 0
227 20250221 150800 86197200 59500 59500 59500 59500 0
228 20250221 150700 86197200 59500 59500 59500 59500 7
229 20250221 150600 85780700 59500 59500 59500 59500 0
230 20250221 150500 85780700 59500 59500 59500 59500 0
231 20250221 150400 85780700 59500 59600 59600 59500 11
232 20250221 150300 85125300 59600 59600 59600 59600 0
233 20250221 150200 85125300 59600 59600 59600 59600 0
234 20250221 150100 85125300 59600 59600 59600 59600 0
235 20250221 150000 85125300 59600 59600 59600 59600 1
236 20250221 145900 85065700 59500 59500 59500 59500 0
237 20250221 145800 85065700 59500 59500 59500 59500 0
238 20250221 145700 85065700 59500 59500 59500 59500 11
239 20250221 145600 84411200 59500 59500 59500 59500 0
240 20250221 145500 84411200 59500 59500 59500 59500 0
241 20250221 145400 84411200 59500 59500 59500 59500 0
242 20250221 145300 84411200 59500 59500 59500 59500 0
243 20250221 145200 84411200 59500 59500 59500 59500 3
244 20250221 145100 84232700 59600 59600 59600 59600 0
245 20250221 145000 84232700 59600 59600 59600 59600 1
246 20250221 144900 84173100 59400 59400 59400 59400 0
247 20250221 144800 84173100 59400 59400 59400 59400 0
248 20250221 144700 84173100 59400 59400 59400 59400 0
249 20250221 144600 84173100 59400 59400 59400 59400 0
250 20250221 144500 84173100 59400 59400 59400 59400 0
251 20250221 144400 84173100 59400 59400 59400 59400 0
252 20250221 144300 84173100 59400 59400 59400 59400 2
253 20250221 144200 84054300 59400 59400 59400 59400 0
254 20250221 144100 84054300 59400 59400 59400 59400 0
255 20250221 144000 84054300 59400 59400 59400 59400 0
256 20250221 143900 84054300 59400 59400 59400 59400 0
257 20250221 143800 84054300 59400 59400 59400 59400 4
258 20250221 143700 83816700 59400 59400 59400 59400 0
259 20250221 143600 83816700 59400 59400 59400 59400 0
260 20250221 143500 83816700 59400 59400 59400 59400 0
261 20250221 143400 83816700 59400 59400 59400 59400 0
262 20250221 143300 83816700 59400 59400 59400 59400 0
263 20250221 143200 83816700 59400 59400 59400 59400 0
264 20250221 143100 83816700 59400 59400 59400 59400 0
265 20250221 143000 83816700 59400 59400 59400 59400 0
266 20250221 142900 83816700 59400 59400 59400 59400 0
267 20250221 142800 83816700 59400 59400 59400 59400 0
268 20250221 142700 83816700 59400 59400 59400 59400 0
269 20250221 142600 83816700 59400 59400 59400 59400 0
270 20250221 142500 83816700 59400 59400 59400 59400 0
271 20250221 142400 83816700 59400 59400 59400 59400 0
272 20250221 142300 83816700 59400 59400 59400 59400 10
273 20250221 142200 83222700 59500 59500 59500 59500 1
274 20250221 142100 83163200 59500 59500 59500 59500 0
275 20250221 142000 83163200 59500 59500 59500 59500 0
276 20250221 141900 83163200 59500 59500 59500 59500 0
277 20250221 141800 83163200 59500 59500 59500 59500 0
278 20250221 141700 83163200 59500 59500 59500 59500 0
279 20250221 141600 83163200 59500 59500 59500 59500 0
280 20250221 141500 83163200 59500 59500 59500 59500 0
281 20250221 141400 83163200 59500 59500 59500 59500 0
282 20250221 141300 83163200 59500 59500 59500 59500 0
283 20250221 141200 83163200 59500 59500 59500 59500 0
284 20250221 141100 83163200 59500 59500 59500 59500 0
285 20250221 141000 83163200 59500 59500 59500 59500 2
286 20250221 140900 83044200 59500 59500 59500 59500 2
287 20250221 140800 82925200 59500 59500 59500 59500 0
288 20250221 140700 82925200 59500 59500 59500 59500 0
289 20250221 140600 82925200 59500 59500 59500 59500 0
290 20250221 140500 82925200 59500 59500 59500 59500 0
291 20250221 140400 82925200 59500 59500 59500 59500 0
292 20250221 140300 82925200 59500 59500 59500 59500 8
293 20250221 140200 82449200 59400 59400 59400 59400 0
294 20250221 140100 82449200 59400 59500 59500 59400 5
295 20250221 140000 82151800 59500 59500 59500 59500 0
296 20250221 135900 82151800 59500 59500 59500 59500 0
297 20250221 135800 82151800 59500 59500 59500 59500 2
298 20250221 135700 82032800 59500 59500 59500 59500 0
299 20250221 135600 82032800 59500 59500 59500 59500 0
300 20250221 135500 82032800 59500 59500 59500 59500 0
301 20250221 135400 82032800 59500 59500 59500 59500 0
302 20250221 135300 82032800 59500 59500 59500 59500 0
303 20250221 135200 82032800 59500 59500 59500 59500 0
304 20250221 135100 82032800 59500 59500 59500 59500 1
305 20250221 135000 81973300 59500 59500 59500 59500 1
306 20250221 134900 81913800 59500 59500 59500 59500 0
307 20250221 134800 81913800 59500 59500 59500 59500 0
308 20250221 134700 81913800 59500 59500 59500 59500 0
309 20250221 134600 81913800 59500 59500 59500 59500 29
310 20250221 134500 80188300 59500 59500 59500 59500 0
311 20250221 134400 80188300 59500 59500 59500 59500 0
312 20250221 134300 80188300 59500 59500 59500 59500 0
313 20250221 134200 80188300 59500 59500 59500 59500 0
314 20250221 134100 80188300 59500 59500 59500 59500 0
315 20250221 134000 80188300 59500 59500 59500 59500 0
316 20250221 133900 80188300 59500 59500 59500 59500 0
317 20250221 133800 80188300 59500 59500 59500 59500 24
318 20250221 133700 78760300 59700 59700 59700 59700 0
319 20250221 133600 78760300 59700 59700 59700 59700 0
320 20250221 133500 78760300 59700 59700 59700 59700 0
321 20250221 133400 78760300 59700 59700 59700 59700 0
322 20250221 133300 78760300 59700 59700 59700 59700 1
323 20250221 133200 78700600 59700 59700 59700 59700 0
324 20250221 133100 78700600 59700 59700 59700 59700 0
325 20250221 133000 78700600 59700 59700 59700 59700 0
326 20250221 132900 78700600 59700 59700 59700 59700 0
327 20250221 132800 78700600 59700 59700 59700 59700 0
328 20250221 132700 78700600 59700 59700 59700 59700 0
329 20250221 132600 78700600 59700 59700 59700 59700 0
330 20250221 132500 78700600 59700 59700 59700 59700 0
331 20250221 132400 78700600 59700 59700 59700 59700 0
332 20250221 132300 78700600 59700 59700 59700 59700 0
333 20250221 132200 78700600 59700 59700 59700 59700 0
334 20250221 132100 78700600 59700 59700 59700 59700 0
335 20250221 132000 78700600 59700 59700 59700 59700 0
336 20250221 131900 78700600 59700 59700 59700 59700 0
337 20250221 131800 78700600 59700 59700 59700 59700 0
338 20250221 131700 78700600 59700 59700 59700 59700 0
339 20250221 131600 78700600 59700 59700 59700 59700 0
340 20250221 131500 78700600 59700 59700 59700 59700 0
341 20250221 131400 78700600 59700 59700 59700 59700 0
342 20250221 131300 78700600 59700 59700 59700 59700 0
343 20250221 131200 78700600 59700 59700 59700 59700 0
344 20250221 131100 78700600 59700 59700 59700 59700 0
345 20250221 131000 78700600 59700 59700 59700 59700 0
346 20250221 130900 78700600 59700 59700 59700 59700 1
347 20250221 130800 78640900 59700 59700 59700 59700 0
348 20250221 130700 78640900 59700 59700 59700 59700 1
349 20250221 130600 78581200 59600 59600 59600 59600 0
350 20250221 130500 78581200 59600 59600 59600 59600 0
351 20250221 130400 78581200 59600 59600 59600 59600 0
352 20250221 130300 78581200 59600 59600 59600 59600 0
353 20250221 130200 78581200 59600 59600 59600 59600 0
354 20250221 130100 78581200 59600 59600 59600 59600 0
355 20250221 130000 78581200 59600 59600 59600 59600 0
356 20250221 125900 78581200 59600 59600 59600 59600 0
357 20250221 125800 78581200 59600 59600 59600 59600 0
358 20250221 125700 78581200 59600 59600 59600 59600 0
359 20250221 125600 78581200 59600 59600 59600 59600 0
360 20250221 125500 78581200 59600 59600 59600 59600 0
361 20250221 125400 78581200 59600 59600 59600 59600 0
362 20250221 125300 78581200 59600 59600 59600 59600 1
363 20250221 125200 78521600 59500 59500 59500 59500 0
364 20250221 125100 78521600 59500 59500 59500 59500 20
365 20250221 125000 77331600 59500 59500 59500 59500 0
366 20250221 124900 77331600 59500 59500 59500 59500 0
367 20250221 124800 77331600 59500 59500 59500 59500 0
368 20250221 124700 77331600 59500 59500 59500 59500 0
369 20250221 124600 77331600 59500 59500 59500 59500 0
370 20250221 124500 77331600 59500 59500 59500 59500 0
371 20250221 124400 77331600 59500 59500 59500 59500 0
372 20250221 124300 77331600 59500 59500 59500 59500 0
373 20250221 124200 77331600 59500 59500 59500 59500 0
374 20250221 124100 77331600 59500 59500 59500 59500 0
375 20250221 124000 77331600 59500 59500 59500 59500 0
376 20250221 123900 77331600 59500 59500 59500 59500 0
377 20250221 123800 77331600 59500 59500 59500 59500 0
378 20250221 123700 77331600 59500 59500 59500 59500 0
379 20250221 123600 77331600 59500 59500 59500 59500 0
380 20250221 123500 77331600 59500 59500 59500 59500 0
381 20250221 123400 77331600 59500 59500 59500 59500 0
382 20250221 123300 77331600 59500 59500 59500 59500 0
383 20250221 123200 77331600 59500 59500 59500 59500 0
384 20250221 123100 77331600 59500 59500 59500 59500 0
385 20250221 123000 77331600 59500 59500 59500 59500 0
386 20250221 122900 77331600 59500 59500 59500 59500 0
387 20250221 122800 77331600 59500 59500 59500 59500 0
388 20250221 122700 77331600 59500 59500 59500 59500 0
389 20250221 122600 77331600 59500 59500 59500 59500 0
390 20250221 122500 77331600 59500 59500 59500 59500 0
391 20250221 122400 77331600 59500 59500 59500 59500 1
392 20250221 122300 77272100 59500 59500 59500 59500 0
393 20250221 122200 77272100 59500 59500 59500 59500 0
394 20250221 122100 77272100 59500 59500 59500 59500 7
395 20250221 122000 76855600 59500 59700 59700 59500 42
396 20250221 121900 74355900 59600 59600 59600 59600 0
397 20250221 121800 74355900 59600 59600 59600 59600 0
398 20250221 121700 74355900 59600 59600 59600 59600 0
399 20250221 121600 74355900 59600 59600 59600 59600 0
400 20250221 121500 74355900 59600 59600 59600 59600 0
401 20250221 121400 74355900 59600 59600 59600 59600 0
402 20250221 121300 74355900 59600 59600 59600 59600 0
403 20250221 121200 74355900 59600 59600 59600 59600 0
404 20250221 121100 74355900 59600 59600 59600 59600 0
405 20250221 121000 74355900 59600 59600 59600 59600 0
406 20250221 120900 74355900 59600 59600 59600 59600 0
407 20250221 120800 74355900 59600 59600 59600 59600 0
408 20250221 120700 74355900 59600 59600 59600 59600 0
409 20250221 120600 74355900 59600 59600 59600 59600 0
410 20250221 120500 74355900 59600 59600 59600 59600 0
411 20250221 120400 74355900 59600 59600 59600 59600 0
412 20250221 120300 74355900 59600 59600 59600 59600 0
413 20250221 120200 74355900 59600 59600 59600 59600 0
414 20250221 120100 74355900 59600 59600 59600 59600 0
415 20250221 120000 74355900 59600 59600 59600 59600 0
416 20250221 115900 74355900 59600 59600 59600 59600 0
417 20250221 115800 74355900 59600 59600 59600 59600 0
418 20250221 115700 74355900 59600 59600 59600 59600 0
419 20250221 115600 74355900 59600 59600 59600 59600 0
420 20250221 115500 74355900 59600 59600 59600 59600 0
421 20250221 115400 74355900 59600 59600 59600 59600 0
422 20250221 115300 74355900 59600 59600 59600 59600 17
423 20250221 115200 73342700 59400 59400 59400 59400 0
424 20250221 115100 73342700 59400 59400 59400 59400 0
425 20250221 115000 73342700 59400 59400 59400 59400 0
426 20250221 114900 73342700 59400 59400 59400 59400 0
427 20250221 114800 73342700 59400 59400 59400 59400 0
428 20250221 114700 73342700 59400 59400 59400 59400 0
429 20250221 114600 73342700 59400 59400 59400 59400 0
430 20250221 114500 73342700 59400 59400 59400 59400 0
431 20250221 114400 73342700 59400 59400 59400 59400 0
432 20250221 114300 73342700 59400 59400 59400 59400 0
433 20250221 114200 73342700 59400 59400 59400 59400 0
434 20250221 114100 73342700 59400 59400 59400 59400 0
435 20250221 114000 73342700 59400 59400 59400 59400 0
436 20250221 113900 73342700 59400 59400 59400 59400 0
437 20250221 113800 73342700 59400 59400 59400 59400 0
438 20250221 113700 73342700 59400 59400 59400 59400 0
439 20250221 113600 73342700 59400 59400 59400 59400 0
440 20250221 113500 73342700 59400 59400 59400 59400 0
441 20250221 113400 73342700 59400 59500 59500 59400 40
442 20250221 113300 70965700 59500 59500 59500 59500 0
443 20250221 113200 70965700 59500 59500 59500 59500 13
444 20250221 113100 70192200 59400 59400 59400 59400 0
445 20250221 113000 70192200 59400 59400 59400 59400 0
446 20250221 112900 70192200 59400 59400 59400 59400 0
447 20250221 112800 70192200 59400 59400 59400 59400 0
448 20250221 112700 70192200 59400 59400 59400 59400 0
449 20250221 112600 70192200 59400 59400 59400 59400 0
450 20250221 112500 70192200 59400 59400 59400 59400 0
451 20250221 112400 70192200 59400 59400 59400 59400 0
452 20250221 112300 70192200 59400 59400 59400 59400 0
453 20250221 112200 70192200 59400 59400 59400 59400 0
454 20250221 112100 70192200 59400 59500 59500 59400 174
455 20250221 112000 59856400 59500 59500 59500 59500 50
456 20250221 111900 56881400 59500 59500 59500 59500 0
457 20250221 111800 56881400 59500 59500 59500 59500 0
458 20250221 111700 56881400 59500 59500 59500 59500 0
459 20250221 111600 56881400 59500 59500 59500 59500 0
460 20250221 111500 56881400 59500 59500 59500 59500 0
461 20250221 111400 56881400 59500 59500 59500 59500 0
462 20250221 111300 56881400 59500 59500 59500 59500 0
463 20250221 111200 56881400 59500 59500 59500 59500 0
464 20250221 111100 56881400 59500 59500 59500 59500 0
465 20250221 111000 56881400 59500 59500 59500 59500 0
466 20250221 110900 56881400 59500 59500 59500 59500 0
467 20250221 110800 56881400 59500 59500 59500 59500 0
468 20250221 110700 56881400 59500 59500 59500 59500 0
469 20250221 110600 56881400 59500 59500 59500 59500 100
470 20250221 110500 50931400 59500 59500 59500 59500 0
471 20250221 110400 50931400 59500 59500 59500 59500 0
472 20250221 110300 50931400 59500 59500 59500 59500 0
473 20250221 110200 50931400 59500 59500 59500 59500 61
474 20250221 110100 47301900 59800 59800 59800 59800 0
475 20250221 110000 47301900 59800 59800 59800 59800 0
476 20250221 105900 47301900 59800 59600 59800 59600 41
477 20250221 105800 44858100 59600 59600 59600 59600 0
478 20250221 105700 44858100 59600 59600 59600 59600 0
479 20250221 105600 44858100 59600 59600 59600 59600 0
480 20250221 105500 44858100 59600 59600 59600 59600 0
481 20250221 105400 44858100 59600 59600 59600 59600 0
482 20250221 105300 44858100 59600 59600 59600 59600 0
483 20250221 105200 44858100 59600 59600 59600 59600 0
484 20250221 105100 44858100 59600 59600 59600 59600 0
485 20250221 105000 44858100 59600 59600 59600 59600 0
486 20250221 104900 44858100 59600 59600 59600 59600 20
487 20250221 104800 43666100 59800 59800 59800 59800 0
488 20250221 104700 43666100 59800 59800 59800 59800 0
489 20250221 104600 43666100 59800 59800 59800 59800 0
490 20250221 104500 43666100 59800 59800 59800 59800 0
491 20250221 104400 43666100 59800 59800 59800 59800 0
492 20250221 104300 43666100 59800 59800 59800 59800 0
493 20250221 104200 43666100 59800 59800 59800 59800 0
494 20250221 104100 43666100 59800 59800 59800 59800 0
495 20250221 104000 43666100 59800 59800 59800 59800 0
496 20250221 103900 43666100 59800 59800 59800 59800 0
497 20250221 103800 43666100 59800 59800 59800 59800 0
498 20250221 103700 43666100 59800 59800 59800 59800 0
499 20250221 103600 43666100 59800 59800 59800 59800 0
500 20250221 103500 43666100 59800 59800 59800 59800 0
501 20250221 103400 43666100 59800 59800 59800 59800 0
502 20250221 103300 43666100 59800 59800 59800 59800 0
503 20250221 103200 43666100 59800 59800 59800 59800 0
504 20250221 103100 43666100 59800 59800 59800 59800 0
505 20250221 103000 43666100 59800 59800 59800 59800 0
506 20250221 102900 43666100 59800 59800 59800 59800 0
507 20250221 102800 43666100 59800 59800 59800 59800 0
508 20250221 102700 43666100 59800 59800 59800 59800 0
509 20250221 102600 43666100 59800 59800 59800 59800 0
510 20250221 102500 43666100 59800 59800 59800 59800 0
511 20250221 102400 43666100 59800 59800 59800 59800 0
512 20250221 102300 43666100 59800 59800 59800 59800 1
513 20250221 102200 43606300 59900 59900 59900 59900 0
514 20250221 102100 43606300 59900 59900 59900 59900 0
515 20250221 102000 43606300 59900 59900 59900 59900 0
516 20250221 101900 43606300 59900 59900 59900 59900 0
517 20250221 101800 43606300 59900 59900 59900 59900 0
518 20250221 101700 43606300 59900 59900 59900 59900 0
519 20250221 101600 43606300 59900 59900 59900 59900 0
520 20250221 101500 43606300 59900 59500 59900 59500 2
521 20250221 101400 43486900 59500 59500 59500 59500 0
522 20250221 101300 43486900 59500 59500 59500 59500 0
523 20250221 101200 43486900 59500 59500 59500 59500 0
524 20250221 101100 43486900 59500 59500 59500 59500 0
525 20250221 101000 43486900 59500 59500 59500 59500 0
526 20250221 100900 43486900 59500 59500 59500 59500 0
527 20250221 100800 43486900 59500 59500 59500 59500 0
528 20250221 100700 43486900 59500 59500 59500 59500 0
529 20250221 100600 43486900 59500 59500 59500 59500 0
530 20250221 100500 43486900 59500 59500 59500 59500 0
531 20250221 100400 43486900 59500 59500 59500 59500 0
532 20250221 100300 43486900 59500 59500 59500 59500 0
533 20250221 100200 43486900 59500 59500 59500 59500 0
534 20250221 100100 43486900 59500 59500 59500 59500 0
535 20250221 100000 43486900 59500 59500 59500 59500 113
536 20250221 095900 36763400 59400 59500 59500 59400 163
537 20250221 095800 27065900 59600 59600 59600 59600 5
538 20250221 095700 26767900 59500 59700 59700 59500 19
539 20250221 095600 25635700 59900 59900 59900 59900 0
540 20250221 095500 25635700 59900 59900 59900 59900 0
541 20250221 095400 25635700 59900 59900 59900 59900 0
542 20250221 095300 25635700 59900 59900 59900 59900 0
543 20250221 095200 25635700 59900 59900 59900 59900 0
544 20250221 095100 25635700 59900 59900 59900 59900 0
545 20250221 095000 25635700 59900 59900 59900 59900 0
546 20250221 094900 25635700 59900 59500 59900 59500 12
547 20250221 094800 24919800 59500 59500 59500 59500 0
548 20250221 094700 24919800 59500 59500 59500 59500 0
549 20250221 094600 24919800 59500 59500 59500 59500 0
550 20250221 094500 24919800 59500 59500 59500 59500 0
551 20250221 094400 24919800 59500 59600 59600 59500 5
552 20250221 094300 24622200 59900 59900 59900 59900 0
553 20250221 094200 24622200 59900 59900 59900 59900 0
554 20250221 094100 24622200 59900 59900 59900 59900 1
555 20250221 094000 24562300 59500 59500 59500 59500 0
556 20250221 093900 24562300 59500 59500 59500 59500 0
557 20250221 093800 24562300 59500 59500 59500 59500 0
558 20250221 093700 24562300 59500 59500 59500 59500 0
559 20250221 093600 24562300 59500 59500 59500 59500 0
560 20250221 093500 24562300 59500 59500 59500 59500 0
561 20250221 093400 24562300 59500 59500 59500 59500 0
562 20250221 093300 24562300 59500 59500 59500 59500 0
563 20250221 093200 24562300 59500 59500 59500 59500 1
564 20250221 093100 24502800 60000 60000 60000 60000 0
565 20250221 093000 24502800 60000 60000 60000 60000 0
566 20250221 092900 24502800 60000 60000 60000 60000 1
567 20250221 092800 24442800 59400 59400 59400 59400 0
568 20250221 092700 24442800 59400 59400 59400 59400 25
569 20250221 092600 22957800 59400 59400 59400 59400 0
570 20250221 092500 22957800 59400 59400 59400 59400 0
571 20250221 092400 22957800 59400 59400 59400 59400 0
572 20250221 092300 22957800 59400 59400 59400 59400 7
573 20250221 092200 22542000 59400 59500 59500 59400 63
574 20250221 092100 18793600 59600 59600 59600 59600 0
575 20250221 092000 18793600 59600 59700 59700 59600 161
576 20250221 091900 9197300 59600 59600 59600 59600 0
577 20250221 091800 9197300 59600 59600 59600 59600 0
578 20250221 091700 9197300 59600 59600 59600 59600 0
579 20250221 091600 9197300 59600 59600 59600 59600 0
580 20250221 091500 9197300 59600 59600 59600 59600 0
581 20250221 091400 9197300 59600 59600 59600 59600 11
582 20250221 091300 8541700 59600 59700 59700 59600 83
583 20250221 091200 3594400 59800 59800 59800 59800 24
584 20250221 091100 2159200 60000 60000 60000 60000 0
585 20250221 091000 2159200 60000 60000 60000 60000 0
586 20250221 090900 2159200 60000 60000 60000 60000 20
587 20250221 090800 959200 60000 60000 60000 60000 1
588 20250221 090700 899200 60000 60000 60000 60000 0
589 20250221 090600 899200 60000 59900 60000 59900 2
590 20250221 090500 779300 59900 59900 59900 59900 10
591 20250221 090400 180300 59800 59800 59800 59800 0
592 20250221 090300 180300 59800 59800 59800 59800 0
593 20250221 090200 180300 59800 59800 59800 59800 0
594 20250221 090100 180300 59800 59800 59800 59800 1
595 20250221 090000 120500 60200 60300 60300 60200 2

1
008870/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250219,0,1000000,0,59900000000,0.00
20250218,0,1000000,0,59000000000,0.00
20250217,0,1000000,0,59200000000,0.00
20250214,0,1000000,0,59400000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250219 0 1000000 0 59900000000 0.00
3 20250218 0 1000000 0 59000000000 0.00
4 20250217 0 1000000 0 59200000000 0.00
5 20250214 0 1000000 0 59400000000 0.00