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

596
009420/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,596 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,185400,15192566900,39150,39150,39150,39150,8078
20250221,185300,15192566900,39150,39150,39150,39150,0
20250221,185200,15192566900,39150,39150,39150,39150,0
20250221,185100,15192566900,39150,39150,39150,39150,0
20250221,185000,15192566900,39150,39150,39150,39150,0
20250221,184900,15192566900,39150,39150,39150,39150,0
20250221,184800,15192566900,39150,39150,39150,39150,0
20250221,184700,15192566900,39150,39150,39150,39150,0
20250221,184600,15192566900,39150,39150,39150,39150,0
20250221,184500,15192566900,39150,39150,39150,39150,0
20250221,184400,15192566900,39150,39150,39150,39150,0
20250221,184300,15192566900,39150,39150,39150,39150,0
20250221,184200,15192566900,39150,39150,39150,39150,0
20250221,184100,15192566900,39150,39150,39150,39150,0
20250221,184000,15192566900,39150,39150,39150,39150,0
20250221,183900,15192566900,39150,39150,39150,39150,0
20250221,183800,15192566900,39150,39150,39150,39150,0
20250221,183700,15192566900,39150,39150,39150,39150,0
20250221,183600,15192566900,39150,39150,39150,39150,0
20250221,183500,15192566900,39150,39150,39150,39150,0
20250221,183400,15192566900,39150,39150,39150,39150,0
20250221,183300,15192566900,39150,39150,39150,39150,0
20250221,183200,15192566900,39150,39150,39150,39150,0
20250221,183100,15192566900,39150,39150,39150,39150,0
20250221,183000,15192566900,39150,39150,39150,39150,0
20250221,182900,15192566900,39150,39150,39150,39150,0
20250221,182800,15192566900,39150,39150,39150,39150,0
20250221,182700,15192566900,39150,39150,39150,39150,0
20250221,182600,15192566900,39150,39150,39150,39150,0
20250221,182500,15192566900,39150,39150,39150,39150,0
20250221,182400,15192566900,39150,39150,39150,39150,8078
20250221,182300,15192566900,39150,39150,39150,39150,0
20250221,182200,15192566900,39150,39150,39150,39150,0
20250221,182100,15192566900,39150,39150,39150,39150,0
20250221,182000,15192566900,39150,39150,39150,39150,0
20250221,181900,15192566900,39150,39150,39150,39150,0
20250221,181800,15192566900,39150,39150,39150,39150,0
20250221,181700,15192566900,39150,39150,39150,39150,0
20250221,181600,15192566900,39150,39150,39150,39150,0
20250221,181500,15192566900,39150,39150,39150,39150,0
20250221,181400,15192566900,39150,39150,39150,39150,0
20250221,181300,15192566900,39150,39150,39150,39150,0
20250221,181200,15192566900,39150,39150,39150,39150,0
20250221,181100,15192566900,39150,39150,39150,39150,0
20250221,181000,15192566900,39150,39150,39150,39150,0
20250221,180900,15192566900,39150,39150,39150,39150,0
20250221,180800,15192566900,39150,39150,39150,39150,0
20250221,180700,15192566900,39150,39150,39150,39150,0
20250221,180600,15192566900,39150,39150,39150,39150,0
20250221,180500,15192566900,39150,39150,39150,39150,0
20250221,180400,15192566900,39150,39150,39150,39150,0
20250221,180300,15192566900,39150,39150,39150,39150,0
20250221,180200,15192566900,39150,39150,39150,39150,0
20250221,180100,15192566900,39150,39150,39150,39150,0
20250221,180000,15192566900,39150,39150,39150,39150,0
20250221,175900,15192566900,39150,39150,39150,39150,0
20250221,175800,15192566900,39150,39150,39150,39150,0
20250221,175700,15192566900,39150,39150,39150,39150,0
20250221,175600,15192566900,39150,39150,39150,39150,0
20250221,175500,15192566900,39150,39150,39150,39150,0
20250221,175400,15192566900,39150,39150,39150,39150,8078
20250221,175300,15192566900,39150,39150,39150,39150,0
20250221,175200,15192566900,39150,39150,39150,39150,0
20250221,175100,15192566900,39150,39150,39150,39150,0
20250221,175000,15192566900,39150,39150,39150,39150,0
20250221,174900,15192566900,39150,39150,39150,39150,0
20250221,174800,15192566900,39150,39150,39150,39150,0
20250221,174700,15192566900,39150,39150,39150,39150,0
20250221,174600,15192566900,39150,39150,39150,39150,0
20250221,174500,15192566900,39150,39150,39150,39150,0
20250221,174400,15192566900,39150,39150,39150,39150,0
20250221,174300,15192566900,39150,39150,39150,39150,0
20250221,174200,15192566900,39150,39150,39150,39150,0
20250221,174100,15192566900,39150,39150,39150,39150,0
20250221,174000,15192566900,39150,39150,39150,39150,0
20250221,173900,15192566900,39150,39150,39150,39150,0
20250221,173800,15192566900,39150,39150,39150,39150,0
20250221,173700,15192566900,39150,39150,39150,39150,0
20250221,173600,15192566900,39150,39150,39150,39150,0
20250221,173500,15192566900,39150,39150,39150,39150,0
20250221,173400,15192566900,39150,39150,39150,39150,0
20250221,173300,15192566900,39150,39150,39150,39150,0
20250221,173200,15192566900,39150,39150,39150,39150,0
20250221,173100,15192566900,39150,39150,39150,39150,0
20250221,173000,15192566900,39150,39150,39150,39150,0
20250221,172900,15192566900,39150,39150,39150,39150,0
20250221,172800,15192566900,39150,39150,39150,39150,0
20250221,172700,15192566900,39150,39150,39150,39150,0
20250221,172600,15192566900,39150,39150,39150,39150,0
20250221,172500,15192566900,39150,39150,39150,39150,0
20250221,172400,15192566900,39150,39150,39150,39150,8078
20250221,172300,15192566900,39150,39150,39150,39150,0
20250221,172200,15192566900,39150,39150,39150,39150,0
20250221,172100,15192566900,39150,39150,39150,39150,0
20250221,172000,15192566900,39150,39150,39150,39150,0
20250221,171900,15192566900,39150,39150,39150,39150,0
20250221,171800,15192566900,39150,39150,39150,39150,0
20250221,171700,15192566900,39150,39150,39150,39150,0
20250221,171600,15192566900,39150,39150,39150,39150,0
20250221,171500,15192566900,39150,39150,39150,39150,0
20250221,171400,15192566900,39150,39150,39150,39150,0
20250221,171300,15192566900,39150,39150,39150,39150,0
20250221,171200,15192566900,39150,39150,39150,39150,0
20250221,171100,15192566900,39150,39150,39150,39150,0
20250221,171000,15192566900,39150,39150,39150,39150,0
20250221,170900,15192566900,39150,39150,39150,39150,0
20250221,170800,15192566900,39150,39150,39150,39150,0
20250221,170700,15192566900,39150,39150,39150,39150,0
20250221,170600,15192566900,39150,39150,39150,39150,0
20250221,170500,15192566900,39150,39150,39150,39150,0
20250221,170400,15192566900,39150,39150,39150,39150,0
20250221,170300,15192566900,39150,39150,39150,39150,0
20250221,170200,15192566900,39150,39150,39150,39150,0
20250221,170100,15192566900,39150,39150,39150,39150,0
20250221,170000,15192566900,39150,39150,39150,39150,0
20250221,165900,15192566900,39150,39150,39150,39150,0
20250221,165800,15192566900,39150,39150,39150,39150,0
20250221,165700,15192566900,39150,39150,39150,39150,0
20250221,165600,15192566900,39150,39150,39150,39150,0
20250221,165500,15192566900,39150,39150,39150,39150,0
20250221,165400,15192566900,39150,39150,39150,39150,8078
20250221,165300,15192566900,39150,39150,39150,39150,0
20250221,165200,15192566900,39150,39150,39150,39150,0
20250221,165100,15192566900,39150,39150,39150,39150,0
20250221,165000,15192566900,39150,39150,39150,39150,0
20250221,164900,15192566900,39150,39150,39150,39150,0
20250221,164800,15192566900,39150,39150,39150,39150,0
20250221,164700,15192566900,39150,39150,39150,39150,0
20250221,164600,15192566900,39150,39150,39150,39150,0
20250221,164500,15192566900,39150,39150,39150,39150,0
20250221,164400,15192566900,39150,39150,39150,39150,0
20250221,164300,15192566900,39150,39150,39150,39150,0
20250221,164200,15192566900,39150,39150,39150,39150,0
20250221,164100,15192566900,39150,39150,39150,39150,0
20250221,164000,15192566900,39150,39150,39150,39150,0
20250221,163900,15192566900,39150,39150,39150,39150,0
20250221,163800,15192566900,39150,39150,39150,39150,0
20250221,163700,15192566900,39150,39150,39150,39150,0
20250221,163600,15192566900,39150,39150,39150,39150,0
20250221,163500,15192566900,39150,39150,39150,39150,0
20250221,163400,15192566900,39150,39150,39150,39150,0
20250221,163300,15192566900,39150,39150,39150,39150,0
20250221,163200,15192566900,39150,39150,39150,39150,0
20250221,163100,15192566900,39150,39150,39150,39150,0
20250221,163000,15192566900,39150,39150,39150,39150,0
20250221,162900,15192566900,39150,39150,39150,39150,0
20250221,162800,15192566900,39150,39150,39150,39150,0
20250221,162700,15192566900,39150,39150,39150,39150,0
20250221,162600,15192566900,39150,39150,39150,39150,0
20250221,162500,15192566900,39150,39150,39150,39150,0
20250221,162400,15192566900,39150,39150,39150,39150,8078
20250221,162300,15192566900,39150,39150,39150,39150,0
20250221,162200,15192566900,39150,39150,39150,39150,0
20250221,162100,15192566900,39150,39150,39150,39150,0
20250221,162000,15192566900,39150,39150,39150,39150,0
20250221,161900,15192566900,39150,39150,39150,39150,0
20250221,161800,15192566900,39150,39150,39150,39150,0
20250221,161700,15192566900,39150,39150,39150,39150,0
20250221,161600,15192566900,39150,39150,39150,39150,0
20250221,161500,15192566900,39150,39150,39150,39150,0
20250221,161400,15192566900,39150,39150,39150,39150,0
20250221,161300,15192566900,39150,39150,39150,39150,0
20250221,161200,15192566900,39150,39150,39150,39150,0
20250221,161100,15192566900,39150,39150,39150,39150,0
20250221,161000,15192566900,39150,39150,39150,39150,0
20250221,160900,15192566900,39150,39150,39150,39150,0
20250221,160800,15192566900,39150,39150,39150,39150,0
20250221,160700,15192566900,39150,39150,39150,39150,0
20250221,160600,15192566900,39150,39150,39150,39150,0
20250221,160500,15192566900,39150,39150,39150,39150,0
20250221,160400,15192566900,39150,39150,39150,39150,0
20250221,160300,15192566900,39150,39150,39150,39150,0
20250221,160200,15192566900,39150,39150,39150,39150,0
20250221,160100,15192566900,39150,39150,39150,39150,0
20250221,160000,15192566900,39150,39150,39150,39150,0
20250221,155900,15192566900,39150,39150,39150,39150,0
20250221,155800,15192566900,39150,39150,39150,39150,0
20250221,155700,15192566900,39150,39150,39150,39150,0
20250221,155600,15192566900,39150,39150,39150,39150,0
20250221,155500,15192566900,39150,39150,39150,39150,0
20250221,155400,15192566900,39150,39150,39150,39150,8078
20250221,155300,15192566900,39150,39150,39150,39150,0
20250221,155200,15192566900,39150,39150,39150,39150,0
20250221,155100,15192566900,39150,39150,39150,39150,0
20250221,155000,15192566900,39150,39150,39150,39150,0
20250221,154900,15192566900,39150,39150,39150,39150,0
20250221,154800,15192566900,39150,39150,39150,39150,0
20250221,154700,15192566900,39150,39150,39150,39150,0
20250221,154600,15192566900,39150,39150,39150,39150,0
20250221,154500,15192566900,39150,39150,39150,39150,0
20250221,154400,15192566900,39150,39150,39150,39150,0
20250221,154300,15192566900,39150,39150,39150,39150,0
20250221,154200,15192566900,39150,39150,39150,39150,0
20250221,154100,15192566900,39150,39150,39150,39150,0
20250221,154000,15192566900,39150,39150,39150,39150,0
20250221,153900,15192566900,39150,39150,39150,39150,0
20250221,153800,15192566900,39150,39150,39150,39150,0
20250221,153700,15192566900,39150,39150,39150,39150,0
20250221,153600,15192566900,39150,39150,39150,39150,0
20250221,153500,15192566900,39150,39150,39150,39150,0
20250221,153400,15192566900,39150,39150,39150,39150,0
20250221,153300,15192566900,39150,39150,39150,39150,0
20250221,153200,15192566900,39150,39150,39150,39150,0
20250221,153100,15192566900,39150,39150,39150,39150,0
20250221,153000,15192566900,39150,39150,39150,39150,8078
20250221,152900,14876313200,39200,39200,39200,39200,0
20250221,152800,14876313200,39200,39200,39200,39200,0
20250221,152700,14876313200,39200,39200,39200,39200,0
20250221,152600,14876313200,39200,39200,39200,39200,0
20250221,152500,14876313200,39200,39200,39200,39200,0
20250221,152400,14876313200,39200,39200,39200,39200,0
20250221,152300,14876313200,39200,39200,39200,39200,0
20250221,152200,14876313200,39200,39200,39200,39200,0
20250221,152100,14876313200,39200,39200,39200,39200,0
20250221,152000,14876313200,39200,39200,39200,39200,0
20250221,151900,14876313200,39200,39050,39200,39050,741
20250221,151800,14847309450,39100,39150,39150,39050,4149
20250221,151700,14685246650,39100,39150,39200,39100,4734
20250221,151600,14499998300,39150,39250,39250,39150,3692
20250221,151500,14355271500,39200,39200,39250,39200,592
20250221,151400,14332038200,39200,39200,39250,39200,820
20250221,151300,14299858750,39200,39200,39250,39200,421
20250221,151200,14283338600,39250,39250,39250,39200,1373
20250221,151100,14229507000,39200,39300,39300,39200,1831
20250221,151000,14157639700,39250,39250,39300,39250,1639
20250221,150900,14093281150,39250,39250,39300,39250,902
20250221,150800,14057874500,39250,39250,39300,39250,1194
20250221,150700,14010963100,39250,39300,39300,39250,270
20250221,150600,14000356200,39250,39300,39300,39250,292
20250221,150500,13988890050,39250,39250,39300,39250,352
20250221,150400,13975067500,39300,39300,39350,39250,675
20250221,150300,13948541250,39300,39250,39350,39250,399
20250221,150200,13932859900,39300,39300,39350,39250,277
20250221,150100,13921968800,39350,39300,39350,39250,199
20250221,150000,13914145800,39250,39300,39300,39250,558
20250221,145900,13892220550,39300,39250,39300,39250,1986
20250221,145800,13814209300,39250,39250,39350,39250,2422
20250221,145700,13719023350,39250,39300,39300,39250,146
20250221,145600,13713288650,39300,39300,39300,39250,411
20250221,145500,13697147750,39300,39300,39300,39250,341
20250221,145400,13683755150,39250,39300,39300,39250,159
20250221,145300,13677511650,39300,39350,39350,39250,2659
20250221,145200,13573023150,39350,39300,39350,39300,418
20250221,145100,13556589600,39350,39400,39400,39300,467
20250221,145000,13538213550,39350,39350,39400,39350,132
20250221,144900,13533015450,39350,39350,39400,39350,250
20250221,144800,13523168950,39350,39350,39400,39350,620
20250221,144700,13498768300,39400,39350,39400,39350,2955
20250221,144600,13382430350,39350,39400,39400,39350,235
20250221,144500,13373176950,39350,39400,39400,39350,496
20250221,144400,13353653450,39350,39400,39400,39350,284
20250221,144300,13342464500,39400,39350,39400,39350,197
20250221,144200,13334704000,39350,39350,39350,39300,800
20250221,144100,13303224550,39350,39350,39350,39300,105
20250221,144000,13299093250,39350,39350,39350,39300,285
20250221,143900,13287878600,39350,39350,39350,39300,561
20250221,143800,13265814850,39350,39300,39350,39300,415
20250221,143700,13249495900,39350,39350,39350,39300,121
20250221,143600,13244734900,39350,39300,39350,39300,446
20250221,143500,13227185300,39350,39350,39350,39300,200
20250221,143400,13219316800,39350,39300,39350,39300,399
20250221,143300,13203616750,39300,39350,39350,39300,1603
20250221,143200,13140543900,39350,39400,39400,39350,745
20250221,143100,13111223200,39350,39400,39400,39350,634
20250221,143000,13086257650,39350,39400,39400,39350,236
20250221,142900,13076961200,39350,39400,39400,39350,668
20250221,142800,13050663150,39400,39400,39400,39350,346
20250221,142700,13037034050,39400,39400,39400,39350,314
20250221,142600,13024664800,39400,39350,39400,39350,656
20250221,142500,12998840000,39400,39350,39400,39350,202
20250221,142400,12990882200,39350,39400,39400,39350,164
20250221,142300,12984426300,39350,39400,39400,39350,126
20250221,142200,12979463700,39350,39350,39400,39350,237
20250221,142100,12970135400,39400,39400,39400,39350,328
20250221,142000,12957213900,39400,39400,39450,39400,166
20250221,141900,12950666300,39400,39450,39450,39350,389
20250221,141800,12935328000,39450,39400,39450,39350,1444
20250221,141700,12878421800,39400,39350,39400,39300,346
20250221,141600,12864807450,39350,39350,39350,39300,685
20250221,141500,12837870350,39350,39350,39400,39300,123
20250221,141400,12833029550,39300,39350,39400,39300,662
20250221,141300,12806997200,39300,39300,39350,39300,229
20250221,141200,12797988700,39350,39350,39500,39300,2900
20250221,141100,12683763100,39350,39400,39500,39300,2938
20250221,141000,12568017200,39450,39400,39500,39400,5220
20250221,140900,12362192600,39500,39450,39500,39350,4939
20250221,140800,12167538800,39450,39500,39550,39400,5080
20250221,140700,11967041450,39500,39400,39500,39350,5425
20250221,140600,11752925300,39400,39350,39400,39350,1816
20250221,140500,11681376750,39400,39400,39400,39350,38
20250221,140400,11679880750,39400,39350,39400,39300,1121
20250221,140300,11635759000,39350,39300,39400,39300,1319
20250221,140200,11583857050,39300,39350,39350,39300,67
20250221,140100,11581222200,39350,39350,39350,39300,875
20250221,140000,11546816350,39350,39250,39350,39250,535
20250221,135900,11525795200,39250,39300,39350,39250,622
20250221,135800,11501350800,39250,39300,39300,39250,131
20250221,135700,11496204800,39300,39300,39300,39300,505
20250221,135600,11476358300,39300,39300,39350,39300,75
20250221,135500,11473410400,39300,39300,39350,39300,304
20250221,135400,11461457650,39300,39300,39350,39300,333
20250221,135300,11448366500,39350,39350,39350,39300,804
20250221,135200,11416768250,39300,39300,39350,39300,578
20250221,135100,11394051300,39300,39350,39350,39300,540
20250221,135000,11372823250,39300,39300,39350,39300,192
20250221,134900,11365277600,39300,39300,39350,39300,149
20250221,134800,11359420650,39300,39300,39350,39300,325
20250221,134700,11346638200,39350,39300,39350,39300,185
20250221,134600,11339365600,39300,39300,39350,39300,89
20250221,134500,11335867850,39300,39300,39350,39300,200
20250221,134400,11328002400,39350,39350,39350,39300,38
20250221,134300,11326508600,39350,39300,39350,39300,122
20250221,134200,11321713350,39350,39300,39350,39300,155
20250221,134100,11315621450,39350,39300,39350,39300,225
20250221,134000,11306773850,39350,39350,39350,39300,150
20250221,133900,11300877400,39300,39300,39350,39300,149
20250221,133800,11295021050,39300,39300,39350,39300,130
20250221,133700,11289907700,39300,39300,39350,39300,352
20250221,133600,11276065150,39300,39350,39350,39300,164
20250221,133500,11269612550,39350,39300,39350,39300,446
20250221,133400,11252065550,39300,39300,39350,39300,813
20250221,133300,11220079150,39300,39300,39350,39300,49
20250221,133200,11218152700,39300,39300,39350,39300,422
20250221,133100,11201552800,39350,39350,39350,39300,414
20250221,133000,11185282200,39350,39350,39350,39300,36
20250221,132900,11183867300,39350,39350,39350,39300,593
20250221,132800,11160532850,39300,39300,39300,39250,409
20250221,132700,11144460650,39300,39400,39400,39250,1798
20250221,132600,11073766200,39300,39400,39400,39300,865
20250221,132500,11039719750,39400,39400,39450,39400,803
20250221,132400,11008081250,39400,39450,39500,39400,1155
20250221,132300,10962551000,39450,39450,39500,39450,415
20250221,132200,10946176300,39450,39450,39450,39450,1877
20250221,132100,10872128650,39450,39500,39500,39450,672
20250221,132000,10845615800,39500,39450,39500,39450,2664
20250221,131900,10740395350,39500,39450,39500,39450,676
20250221,131800,10713696550,39450,39400,39500,39350,4061
20250221,131700,10553577750,39400,39400,39400,39350,1572
20250221,131600,10491661850,39350,39350,39400,39350,297
20250221,131500,10479969950,39350,39400,39400,39350,2909
20250221,131400,10365487400,39350,39350,39400,39350,224
20250221,131300,10356671450,39350,39300,39400,39300,2312
20250221,131200,10265675550,39350,39250,39350,39200,1995
20250221,131100,10187270400,39250,39250,39250,39200,1721
20250221,131000,10119731750,39250,39150,39250,39150,31
20250221,130900,10118515550,39250,39150,39250,39150,93
20250221,130800,10114868100,39150,39200,39250,39150,611
20250221,130700,10090938000,39200,39250,39250,39200,48
20250221,130600,10089055500,39200,39200,39250,39200,271
20250221,130500,10078424100,39250,39250,39250,39200,70
20250221,130400,10075680000,39250,39200,39250,39200,261
20250221,130300,10065446900,39200,39200,39250,39200,125
20250221,130200,10060542700,39200,39250,39250,39200,93
20250221,130100,10056892900,39250,39250,39300,39250,543
20250221,130000,10035580000,39300,39250,39300,39250,223
20250221,125900,10026817700,39300,39300,39300,39250,67
20250221,125800,10024184800,39250,39250,39300,39250,102
20250221,125700,10020180950,39250,39250,39300,39250,87
20250221,125600,10016765250,39300,39300,39300,39250,134
20250221,125500,10011500300,39300,39250,39300,39250,114
20250221,125400,10007021100,39300,39300,39300,39250,455
20250221,125300,9989156350,39300,39250,39300,39200,963
20250221,125200,9951352050,39250,39100,39250,39100,3138
20250221,125100,9828438200,39100,39150,39150,39100,132
20250221,125000,9823275750,39100,39150,39150,39100,338
20250221,124900,9810052150,39150,39150,39150,39100,189
20250221,124800,9802652900,39150,39150,39150,39150,82
20250221,124700,9799442600,39150,39150,39150,39100,348
20250221,124600,9785827050,39100,39100,39150,39100,111
20250221,124500,9781486650,39100,39100,39150,39100,59
20250221,124400,9779178400,39150,39150,39150,39150,208
20250221,124300,9771035200,39150,39100,39150,39100,10
20250221,124200,9770643800,39150,39150,39150,39100,458
20250221,124100,9752734750,39150,39150,39150,39100,65
20250221,124000,9750190050,39150,39100,39150,39100,99
20250221,123900,9746314700,39150,39100,39150,39100,202
20250221,123800,9738408650,39100,39100,39150,39100,359
20250221,123700,9724363700,39100,39150,39200,39100,495
20250221,123600,9704981050,39150,39100,39150,39100,24
20250221,123500,9704042550,39100,39100,39150,39100,194
20250221,123400,9696456850,39100,39200,39200,39100,2628
20250221,123300,9593580400,39150,39200,39200,39150,599
20250221,123200,9570111600,39200,39150,39200,39150,40
20250221,123100,9568544150,39200,39200,39200,39150,298
20250221,123000,9556871750,39200,39150,39200,39150,44
20250221,122900,9555148800,39150,39200,39200,39150,180
20250221,122800,9548094300,39200,39200,39200,39150,203
20250221,122700,9540137400,39200,39200,39200,39150,247
20250221,122600,9530461800,39200,39200,39200,39150,130
20250221,122500,9525365850,39200,39150,39200,39150,48
20250221,122400,9523485000,39150,39150,39200,39150,253
20250221,122300,9513572900,39150,39150,39200,39150,392
20250221,122200,9498226050,39200,39200,39200,39150,159
20250221,122100,9491997100,39200,39150,39200,39150,617
20250221,122000,9467835800,39150,39150,39200,39150,102
20250221,121900,9463841150,39150,39200,39200,39150,50
20250221,121800,9461882100,39200,39200,39200,39150,148
20250221,121700,9456081800,39200,39150,39200,39150,199
20250221,121600,9448286350,39200,39200,39200,39150,187
20250221,121500,9440962050,39150,39200,39200,39150,509
20250221,121400,9421027050,39200,39200,39200,39150,665
20250221,121300,9394964500,39200,39200,39250,39150,403
20250221,121200,9379171750,39200,39250,39250,39200,2502
20250221,121100,9281093000,39250,39200,39250,39200,647
20250221,121000,9255725150,39250,39300,39300,39200,360
20250221,120900,9241610250,39250,39250,39300,39250,23
20250221,120800,9240707450,39300,39250,39300,39250,129
20250221,120700,9235641800,39250,39250,39250,39200,32
20250221,120600,9234386750,39250,39250,39250,39200,79
20250221,120500,9231287300,39250,39250,39250,39250,185
20250221,120400,9224026050,39200,39250,39250,39200,11
20250221,120300,9223594700,39250,39250,39300,39200,2907
20250221,120200,9109494700,39250,39250,39300,39250,376
20250221,120100,9094732150,39250,39300,39350,39250,307
20250221,120000,9082669300,39300,39300,39350,39300,79
20250221,115900,9079564450,39300,39350,39350,39300,263
20250221,115800,9069224200,39300,39350,39350,39300,122
20250221,115700,9064429000,39350,39300,39350,39300,91
20250221,115600,9060852650,39350,39350,39400,39300,794
20250221,115500,9029607600,39400,39350,39400,39350,196
20250221,115400,9021890800,39350,39350,39400,39300,1647
20250221,115300,8957082300,39350,39300,39350,39300,1052
20250221,115200,8915727000,39300,39300,39300,39250,249
20250221,115100,8905942950,39250,39300,39300,39250,3887
20250221,115000,8753201550,39300,39350,39350,39300,862
20250221,114900,8719318150,39350,39300,39350,39300,339
20250221,114800,8705990850,39300,39300,39350,39300,76
20250221,114700,8703003950,39300,39300,39350,39300,219
20250221,114600,8694395700,39350,39350,39350,39300,512
20250221,114500,8674265950,39300,39300,39350,39300,347
20250221,114400,8660628050,39350,39300,39350,39300,243
20250221,114300,8651075500,39350,39300,39350,39300,115
20250221,114200,8646555950,39350,39350,39350,39300,325
20250221,114100,8633776600,39300,39350,39350,39300,143
20250221,114000,8628155050,39300,39300,39350,39300,122
20250221,113900,8623359650,39300,39300,39350,39300,424
20250221,113800,8606692150,39300,39300,39350,39300,725
20250221,113700,8578199600,39300,39300,39350,39300,279
20250221,113600,8567234550,39300,39300,39350,39300,1153
20250221,113500,8521917000,39350,39250,39350,39250,1473
20250221,113400,8464028350,39250,39250,39300,39250,85
20250221,113300,8460692000,39300,39250,39300,39250,109
20250221,113200,8456408950,39250,39250,39300,39250,147
20250221,113100,8450639000,39300,39300,39300,39250,280
20250221,113000,8439635450,39300,39350,39350,39250,119
20250221,112900,8434954800,39300,39250,39350,39250,751
20250221,112800,8405441750,39300,39300,39350,39300,1891
20250221,112700,8331125400,39350,39350,39350,39300,185
20250221,112600,8323845700,39350,39350,39350,39300,411
20250221,112500,8307676250,39300,39350,39400,39300,522
20250221,112400,8287135600,39350,39400,39400,39350,741
20250221,112300,8257976100,39400,39350,39400,39350,254
20250221,112200,8247974000,39400,39450,39450,39350,960
20250221,112100,8210149650,39450,39400,39450,39400,377
20250221,112000,8195289200,39400,39400,39400,39350,768
20250221,111900,8165030100,39400,39450,39450,39400,483
20250221,111800,8145999550,39400,39450,39450,39400,1173
20250221,111700,8099768300,39450,39450,39450,39400,384
20250221,111600,8084622300,39450,39450,39450,39400,630
20250221,111500,8059769200,39450,39450,39450,39400,2405
20250221,111400,7964894400,39400,39400,39400,39350,860
20250221,111300,7931010800,39350,39400,39400,39350,201
20250221,111200,7923092550,39400,39450,39450,39350,311
20250221,111100,7910843850,39400,39350,39400,39350,1696
20250221,111000,7844063400,39350,39400,39400,39350,637
20250221,110900,7818985750,39400,39400,39400,39350,341
20250221,110800,7805550400,39450,39400,39450,39400,144
20250221,110700,7799876200,39450,39400,39450,39350,1728
20250221,110600,7731810250,39350,39350,39350,39350,458
20250221,110500,7713787950,39300,39300,39350,39300,86
20250221,110400,7710405900,39350,39300,39350,39300,722
20250221,110300,7682000700,39300,39300,39350,39300,209
20250221,110200,7673783050,39350,39350,39400,39350,522
20250221,110100,7653241550,39350,39400,39400,39350,140
20250221,110000,7647726250,39400,39350,39400,39350,365
20250221,105900,7633346900,39350,39450,39450,39350,3443
20250221,105800,7497563400,39450,39450,39500,39400,5212
20250221,105700,7291938500,39450,39300,39450,39250,7786
20250221,105600,6985420500,39250,39300,39350,39250,2571
20250221,105500,6884433650,39300,39300,39350,39300,455
20250221,105400,6866548750,39350,39300,39350,39300,575
20250221,105300,6843929600,39300,39350,39400,39300,1105
20250221,105200,6800459200,39350,39350,39400,39300,1609
20250221,105100,6737145100,39350,39350,39400,39300,1020
20250221,105000,6697003550,39350,39400,39400,39350,660
20250221,104900,6671027600,39400,39350,39400,39300,1502
20250221,104800,6611890350,39350,39350,39400,39300,1806
20250221,104700,6540805550,39400,39350,39400,39350,1053
20250221,104600,6499339400,39350,39300,39400,39300,4739
20250221,104500,6312855200,39300,39350,39350,39300,1132
20250221,104400,6268359700,39350,39250,39350,39250,3109
20250221,104300,6146176000,39250,39250,39300,39200,2525
20250221,104200,6047065100,39250,39200,39250,39200,4135
20250221,104100,5884959400,39200,39150,39200,39150,644
20250221,104000,5859740350,39150,39100,39200,39100,3598
20250221,103900,5718878750,39150,39150,39150,39100,210
20250221,103800,5710665850,39150,39100,39150,39100,360
20250221,103700,5696574700,39100,39150,39150,39100,43
20250221,103600,5694891350,39100,39050,39150,39050,6277
20250221,103500,5449484650,39100,39050,39100,39050,250
20250221,103400,5439712950,39050,39100,39100,39050,225
20250221,103300,5430923150,39050,39100,39100,39000,860
20250221,103200,5397348300,39050,39100,39100,39050,679
20250221,103100,5370828650,39100,39050,39100,39000,841
20250221,103000,5337987950,39050,39050,39050,39000,460
20250221,102900,5320046050,39050,39050,39100,39050,715
20250221,102800,5292125200,39100,39050,39100,39050,852
20250221,102700,5258849100,39100,39050,39100,39050,238
20250221,102600,5249550300,39050,39050,39100,39050,191
20250221,102500,5242091700,39050,39100,39100,39050,414
20250221,102400,5225910050,39050,39100,39150,39050,358
20250221,102300,5211913700,39150,39100,39150,39050,3037
20250221,102200,5093160300,39100,39000,39100,39000,1002
20250221,102100,5054024050,39050,39000,39050,39000,147
20250221,102000,5048287450,39000,39050,39050,39000,606
20250221,101900,5024623600,39050,39050,39100,39050,901
20250221,101800,4989429800,39050,39050,39050,39000,1019
20250221,101700,4949646750,39050,39050,39100,39050,1520
20250221,101600,4890285200,39100,39000,39100,39000,1927
20250221,101500,4815096650,39000,39000,39050,39000,150
20250221,101400,4809245650,38950,39000,39050,38950,48
20250221,101300,4807374700,39050,39050,39050,38950,172
20250221,101200,4800658800,39050,39000,39050,38950,910
20250221,101100,4765171400,39000,39100,39100,39000,6900
20250221,101000,4495619050,39100,39100,39150,39050,2468
20250221,100900,4399116050,39050,38950,39100,38950,2725
20250221,100800,4292756300,39000,39000,39000,38950,606
20250221,100700,4269127350,39000,39100,39100,39000,1194
20250221,100600,4222529400,39050,39050,39100,39000,1285
20250221,100500,4172365700,39050,39150,39200,39050,1274
20250221,100400,4122566100,39150,39150,39200,39100,991
20250221,100300,4083733600,39200,39100,39200,39050,6000
20250221,100200,3848883550,39150,39100,39150,39050,3939
20250221,100100,3694952500,39100,39150,39150,39100,180
20250221,100000,3687906450,39150,39050,39200,39050,8641
20250221,095900,3349979700,39000,39050,39100,39000,1761
20250221,095800,3281192650,39050,39050,39100,39000,786
20250221,095700,3250502050,39050,39000,39100,39000,4575
20250221,095600,3071829950,39000,38950,39000,38950,907
20250221,095500,3036463350,39000,38850,39050,38850,7447
20250221,095400,2746413750,38850,38800,38850,38800,236
20250221,095300,2737255700,38850,38800,38850,38800,148
20250221,095200,2731509050,38850,38800,38850,38800,528
20250221,095100,2711022350,38800,38900,38900,38800,457
20250221,095000,2693272400,38900,38850,38900,38850,373
20250221,094900,2678765700,38850,38750,38900,38750,1954
20250221,094800,2602824550,38750,38700,38750,38650,1895
20250221,094700,2529430900,38650,38650,38750,38650,531
20250221,094600,2508883150,38650,38600,38650,38550,644
20250221,094500,2484019300,38600,38600,38650,38600,93
20250221,094400,2480429150,38650,38700,38700,38550,100
20250221,094300,2476562550,38700,38800,38800,38450,4709
20250221,094200,2294976050,38750,38550,38750,38550,725
20250221,094100,2266902150,38650,38600,38650,38500,3290
20250221,094000,2139976250,38600,38700,38700,38550,2529
20250221,093900,2042246350,38700,38700,38700,38650,1389
20250221,093800,1988512300,38700,38800,38800,38700,538
20250221,093700,1967666300,38800,38800,38800,38750,848
20250221,093600,1934790100,38800,38850,38850,38800,1114
20250221,093500,1891560400,38850,38950,38950,38850,858
20250221,093400,1858175650,38900,38750,38950,38750,6775
20250221,093300,1594772000,38800,38800,38800,38750,73
20250221,093200,1591939650,38750,38800,38850,38750,1333
20250221,093100,1540237150,38800,38850,38900,38800,860
20250221,093000,1506850550,38800,38800,38900,38800,626
20250221,092900,1482544600,38800,38900,38950,38800,2510
20250221,092800,1384926300,38900,38850,38950,38850,3681
20250221,092700,1241774150,38850,38800,38850,38750,3191
20250221,092600,1117930550,38800,38700,38800,38700,2019
20250221,092500,1039703800,38650,38650,38700,38600,1311
20250221,092400,989035100,38650,38500,38650,38500,2125
20250221,092300,907047400,38500,38500,38500,38500,192
20250221,092200,899655400,38500,38500,38550,38400,1308
20250221,092100,849290500,38500,38500,38550,38500,849
20250221,092000,816599850,38500,38450,38500,38350,1547
20250221,091900,757143750,38450,38400,38450,38350,809
20250221,091800,726058900,38400,38400,38400,38350,448
20250221,091700,708862750,38400,38350,38400,38350,386
20250221,091600,694050600,38400,38350,38400,38300,148
20250221,091500,688378000,38300,38350,38350,38250,1848
20250221,091400,617636150,38350,38350,38350,38300,143
20250221,091300,612153600,38350,38400,38450,38350,1498
20250221,091200,554652350,38400,38450,38450,38400,548
20250221,091100,533582750,38450,38550,38550,38400,1554
20250221,091000,473771450,38550,38400,38550,38400,778
20250221,090900,443842600,38400,38350,38400,38350,52
20250221,090800,441847450,38400,38350,38400,38350,594
20250221,090700,419066500,38350,38450,38450,38350,350
20250221,090600,405638400,38450,38500,38500,38450,54
20250221,090500,403561700,38450,38350,38450,38350,1791
20250221,090400,334808100,38300,38300,38300,38200,509
20250221,090300,315341900,38200,38300,38400,38150,2198
20250221,090200,231361700,38300,38350,38450,38200,1311
20250221,090100,181110100,38200,38300,38350,38200,1307
20250221,090000,131112800,38350,38500,38500,38350,3407
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 185400 15192566900 39150 39150 39150 39150 8078
3 20250221 185300 15192566900 39150 39150 39150 39150 0
4 20250221 185200 15192566900 39150 39150 39150 39150 0
5 20250221 185100 15192566900 39150 39150 39150 39150 0
6 20250221 185000 15192566900 39150 39150 39150 39150 0
7 20250221 184900 15192566900 39150 39150 39150 39150 0
8 20250221 184800 15192566900 39150 39150 39150 39150 0
9 20250221 184700 15192566900 39150 39150 39150 39150 0
10 20250221 184600 15192566900 39150 39150 39150 39150 0
11 20250221 184500 15192566900 39150 39150 39150 39150 0
12 20250221 184400 15192566900 39150 39150 39150 39150 0
13 20250221 184300 15192566900 39150 39150 39150 39150 0
14 20250221 184200 15192566900 39150 39150 39150 39150 0
15 20250221 184100 15192566900 39150 39150 39150 39150 0
16 20250221 184000 15192566900 39150 39150 39150 39150 0
17 20250221 183900 15192566900 39150 39150 39150 39150 0
18 20250221 183800 15192566900 39150 39150 39150 39150 0
19 20250221 183700 15192566900 39150 39150 39150 39150 0
20 20250221 183600 15192566900 39150 39150 39150 39150 0
21 20250221 183500 15192566900 39150 39150 39150 39150 0
22 20250221 183400 15192566900 39150 39150 39150 39150 0
23 20250221 183300 15192566900 39150 39150 39150 39150 0
24 20250221 183200 15192566900 39150 39150 39150 39150 0
25 20250221 183100 15192566900 39150 39150 39150 39150 0
26 20250221 183000 15192566900 39150 39150 39150 39150 0
27 20250221 182900 15192566900 39150 39150 39150 39150 0
28 20250221 182800 15192566900 39150 39150 39150 39150 0
29 20250221 182700 15192566900 39150 39150 39150 39150 0
30 20250221 182600 15192566900 39150 39150 39150 39150 0
31 20250221 182500 15192566900 39150 39150 39150 39150 0
32 20250221 182400 15192566900 39150 39150 39150 39150 8078
33 20250221 182300 15192566900 39150 39150 39150 39150 0
34 20250221 182200 15192566900 39150 39150 39150 39150 0
35 20250221 182100 15192566900 39150 39150 39150 39150 0
36 20250221 182000 15192566900 39150 39150 39150 39150 0
37 20250221 181900 15192566900 39150 39150 39150 39150 0
38 20250221 181800 15192566900 39150 39150 39150 39150 0
39 20250221 181700 15192566900 39150 39150 39150 39150 0
40 20250221 181600 15192566900 39150 39150 39150 39150 0
41 20250221 181500 15192566900 39150 39150 39150 39150 0
42 20250221 181400 15192566900 39150 39150 39150 39150 0
43 20250221 181300 15192566900 39150 39150 39150 39150 0
44 20250221 181200 15192566900 39150 39150 39150 39150 0
45 20250221 181100 15192566900 39150 39150 39150 39150 0
46 20250221 181000 15192566900 39150 39150 39150 39150 0
47 20250221 180900 15192566900 39150 39150 39150 39150 0
48 20250221 180800 15192566900 39150 39150 39150 39150 0
49 20250221 180700 15192566900 39150 39150 39150 39150 0
50 20250221 180600 15192566900 39150 39150 39150 39150 0
51 20250221 180500 15192566900 39150 39150 39150 39150 0
52 20250221 180400 15192566900 39150 39150 39150 39150 0
53 20250221 180300 15192566900 39150 39150 39150 39150 0
54 20250221 180200 15192566900 39150 39150 39150 39150 0
55 20250221 180100 15192566900 39150 39150 39150 39150 0
56 20250221 180000 15192566900 39150 39150 39150 39150 0
57 20250221 175900 15192566900 39150 39150 39150 39150 0
58 20250221 175800 15192566900 39150 39150 39150 39150 0
59 20250221 175700 15192566900 39150 39150 39150 39150 0
60 20250221 175600 15192566900 39150 39150 39150 39150 0
61 20250221 175500 15192566900 39150 39150 39150 39150 0
62 20250221 175400 15192566900 39150 39150 39150 39150 8078
63 20250221 175300 15192566900 39150 39150 39150 39150 0
64 20250221 175200 15192566900 39150 39150 39150 39150 0
65 20250221 175100 15192566900 39150 39150 39150 39150 0
66 20250221 175000 15192566900 39150 39150 39150 39150 0
67 20250221 174900 15192566900 39150 39150 39150 39150 0
68 20250221 174800 15192566900 39150 39150 39150 39150 0
69 20250221 174700 15192566900 39150 39150 39150 39150 0
70 20250221 174600 15192566900 39150 39150 39150 39150 0
71 20250221 174500 15192566900 39150 39150 39150 39150 0
72 20250221 174400 15192566900 39150 39150 39150 39150 0
73 20250221 174300 15192566900 39150 39150 39150 39150 0
74 20250221 174200 15192566900 39150 39150 39150 39150 0
75 20250221 174100 15192566900 39150 39150 39150 39150 0
76 20250221 174000 15192566900 39150 39150 39150 39150 0
77 20250221 173900 15192566900 39150 39150 39150 39150 0
78 20250221 173800 15192566900 39150 39150 39150 39150 0
79 20250221 173700 15192566900 39150 39150 39150 39150 0
80 20250221 173600 15192566900 39150 39150 39150 39150 0
81 20250221 173500 15192566900 39150 39150 39150 39150 0
82 20250221 173400 15192566900 39150 39150 39150 39150 0
83 20250221 173300 15192566900 39150 39150 39150 39150 0
84 20250221 173200 15192566900 39150 39150 39150 39150 0
85 20250221 173100 15192566900 39150 39150 39150 39150 0
86 20250221 173000 15192566900 39150 39150 39150 39150 0
87 20250221 172900 15192566900 39150 39150 39150 39150 0
88 20250221 172800 15192566900 39150 39150 39150 39150 0
89 20250221 172700 15192566900 39150 39150 39150 39150 0
90 20250221 172600 15192566900 39150 39150 39150 39150 0
91 20250221 172500 15192566900 39150 39150 39150 39150 0
92 20250221 172400 15192566900 39150 39150 39150 39150 8078
93 20250221 172300 15192566900 39150 39150 39150 39150 0
94 20250221 172200 15192566900 39150 39150 39150 39150 0
95 20250221 172100 15192566900 39150 39150 39150 39150 0
96 20250221 172000 15192566900 39150 39150 39150 39150 0
97 20250221 171900 15192566900 39150 39150 39150 39150 0
98 20250221 171800 15192566900 39150 39150 39150 39150 0
99 20250221 171700 15192566900 39150 39150 39150 39150 0
100 20250221 171600 15192566900 39150 39150 39150 39150 0
101 20250221 171500 15192566900 39150 39150 39150 39150 0
102 20250221 171400 15192566900 39150 39150 39150 39150 0
103 20250221 171300 15192566900 39150 39150 39150 39150 0
104 20250221 171200 15192566900 39150 39150 39150 39150 0
105 20250221 171100 15192566900 39150 39150 39150 39150 0
106 20250221 171000 15192566900 39150 39150 39150 39150 0
107 20250221 170900 15192566900 39150 39150 39150 39150 0
108 20250221 170800 15192566900 39150 39150 39150 39150 0
109 20250221 170700 15192566900 39150 39150 39150 39150 0
110 20250221 170600 15192566900 39150 39150 39150 39150 0
111 20250221 170500 15192566900 39150 39150 39150 39150 0
112 20250221 170400 15192566900 39150 39150 39150 39150 0
113 20250221 170300 15192566900 39150 39150 39150 39150 0
114 20250221 170200 15192566900 39150 39150 39150 39150 0
115 20250221 170100 15192566900 39150 39150 39150 39150 0
116 20250221 170000 15192566900 39150 39150 39150 39150 0
117 20250221 165900 15192566900 39150 39150 39150 39150 0
118 20250221 165800 15192566900 39150 39150 39150 39150 0
119 20250221 165700 15192566900 39150 39150 39150 39150 0
120 20250221 165600 15192566900 39150 39150 39150 39150 0
121 20250221 165500 15192566900 39150 39150 39150 39150 0
122 20250221 165400 15192566900 39150 39150 39150 39150 8078
123 20250221 165300 15192566900 39150 39150 39150 39150 0
124 20250221 165200 15192566900 39150 39150 39150 39150 0
125 20250221 165100 15192566900 39150 39150 39150 39150 0
126 20250221 165000 15192566900 39150 39150 39150 39150 0
127 20250221 164900 15192566900 39150 39150 39150 39150 0
128 20250221 164800 15192566900 39150 39150 39150 39150 0
129 20250221 164700 15192566900 39150 39150 39150 39150 0
130 20250221 164600 15192566900 39150 39150 39150 39150 0
131 20250221 164500 15192566900 39150 39150 39150 39150 0
132 20250221 164400 15192566900 39150 39150 39150 39150 0
133 20250221 164300 15192566900 39150 39150 39150 39150 0
134 20250221 164200 15192566900 39150 39150 39150 39150 0
135 20250221 164100 15192566900 39150 39150 39150 39150 0
136 20250221 164000 15192566900 39150 39150 39150 39150 0
137 20250221 163900 15192566900 39150 39150 39150 39150 0
138 20250221 163800 15192566900 39150 39150 39150 39150 0
139 20250221 163700 15192566900 39150 39150 39150 39150 0
140 20250221 163600 15192566900 39150 39150 39150 39150 0
141 20250221 163500 15192566900 39150 39150 39150 39150 0
142 20250221 163400 15192566900 39150 39150 39150 39150 0
143 20250221 163300 15192566900 39150 39150 39150 39150 0
144 20250221 163200 15192566900 39150 39150 39150 39150 0
145 20250221 163100 15192566900 39150 39150 39150 39150 0
146 20250221 163000 15192566900 39150 39150 39150 39150 0
147 20250221 162900 15192566900 39150 39150 39150 39150 0
148 20250221 162800 15192566900 39150 39150 39150 39150 0
149 20250221 162700 15192566900 39150 39150 39150 39150 0
150 20250221 162600 15192566900 39150 39150 39150 39150 0
151 20250221 162500 15192566900 39150 39150 39150 39150 0
152 20250221 162400 15192566900 39150 39150 39150 39150 8078
153 20250221 162300 15192566900 39150 39150 39150 39150 0
154 20250221 162200 15192566900 39150 39150 39150 39150 0
155 20250221 162100 15192566900 39150 39150 39150 39150 0
156 20250221 162000 15192566900 39150 39150 39150 39150 0
157 20250221 161900 15192566900 39150 39150 39150 39150 0
158 20250221 161800 15192566900 39150 39150 39150 39150 0
159 20250221 161700 15192566900 39150 39150 39150 39150 0
160 20250221 161600 15192566900 39150 39150 39150 39150 0
161 20250221 161500 15192566900 39150 39150 39150 39150 0
162 20250221 161400 15192566900 39150 39150 39150 39150 0
163 20250221 161300 15192566900 39150 39150 39150 39150 0
164 20250221 161200 15192566900 39150 39150 39150 39150 0
165 20250221 161100 15192566900 39150 39150 39150 39150 0
166 20250221 161000 15192566900 39150 39150 39150 39150 0
167 20250221 160900 15192566900 39150 39150 39150 39150 0
168 20250221 160800 15192566900 39150 39150 39150 39150 0
169 20250221 160700 15192566900 39150 39150 39150 39150 0
170 20250221 160600 15192566900 39150 39150 39150 39150 0
171 20250221 160500 15192566900 39150 39150 39150 39150 0
172 20250221 160400 15192566900 39150 39150 39150 39150 0
173 20250221 160300 15192566900 39150 39150 39150 39150 0
174 20250221 160200 15192566900 39150 39150 39150 39150 0
175 20250221 160100 15192566900 39150 39150 39150 39150 0
176 20250221 160000 15192566900 39150 39150 39150 39150 0
177 20250221 155900 15192566900 39150 39150 39150 39150 0
178 20250221 155800 15192566900 39150 39150 39150 39150 0
179 20250221 155700 15192566900 39150 39150 39150 39150 0
180 20250221 155600 15192566900 39150 39150 39150 39150 0
181 20250221 155500 15192566900 39150 39150 39150 39150 0
182 20250221 155400 15192566900 39150 39150 39150 39150 8078
183 20250221 155300 15192566900 39150 39150 39150 39150 0
184 20250221 155200 15192566900 39150 39150 39150 39150 0
185 20250221 155100 15192566900 39150 39150 39150 39150 0
186 20250221 155000 15192566900 39150 39150 39150 39150 0
187 20250221 154900 15192566900 39150 39150 39150 39150 0
188 20250221 154800 15192566900 39150 39150 39150 39150 0
189 20250221 154700 15192566900 39150 39150 39150 39150 0
190 20250221 154600 15192566900 39150 39150 39150 39150 0
191 20250221 154500 15192566900 39150 39150 39150 39150 0
192 20250221 154400 15192566900 39150 39150 39150 39150 0
193 20250221 154300 15192566900 39150 39150 39150 39150 0
194 20250221 154200 15192566900 39150 39150 39150 39150 0
195 20250221 154100 15192566900 39150 39150 39150 39150 0
196 20250221 154000 15192566900 39150 39150 39150 39150 0
197 20250221 153900 15192566900 39150 39150 39150 39150 0
198 20250221 153800 15192566900 39150 39150 39150 39150 0
199 20250221 153700 15192566900 39150 39150 39150 39150 0
200 20250221 153600 15192566900 39150 39150 39150 39150 0
201 20250221 153500 15192566900 39150 39150 39150 39150 0
202 20250221 153400 15192566900 39150 39150 39150 39150 0
203 20250221 153300 15192566900 39150 39150 39150 39150 0
204 20250221 153200 15192566900 39150 39150 39150 39150 0
205 20250221 153100 15192566900 39150 39150 39150 39150 0
206 20250221 153000 15192566900 39150 39150 39150 39150 8078
207 20250221 152900 14876313200 39200 39200 39200 39200 0
208 20250221 152800 14876313200 39200 39200 39200 39200 0
209 20250221 152700 14876313200 39200 39200 39200 39200 0
210 20250221 152600 14876313200 39200 39200 39200 39200 0
211 20250221 152500 14876313200 39200 39200 39200 39200 0
212 20250221 152400 14876313200 39200 39200 39200 39200 0
213 20250221 152300 14876313200 39200 39200 39200 39200 0
214 20250221 152200 14876313200 39200 39200 39200 39200 0
215 20250221 152100 14876313200 39200 39200 39200 39200 0
216 20250221 152000 14876313200 39200 39200 39200 39200 0
217 20250221 151900 14876313200 39200 39050 39200 39050 741
218 20250221 151800 14847309450 39100 39150 39150 39050 4149
219 20250221 151700 14685246650 39100 39150 39200 39100 4734
220 20250221 151600 14499998300 39150 39250 39250 39150 3692
221 20250221 151500 14355271500 39200 39200 39250 39200 592
222 20250221 151400 14332038200 39200 39200 39250 39200 820
223 20250221 151300 14299858750 39200 39200 39250 39200 421
224 20250221 151200 14283338600 39250 39250 39250 39200 1373
225 20250221 151100 14229507000 39200 39300 39300 39200 1831
226 20250221 151000 14157639700 39250 39250 39300 39250 1639
227 20250221 150900 14093281150 39250 39250 39300 39250 902
228 20250221 150800 14057874500 39250 39250 39300 39250 1194
229 20250221 150700 14010963100 39250 39300 39300 39250 270
230 20250221 150600 14000356200 39250 39300 39300 39250 292
231 20250221 150500 13988890050 39250 39250 39300 39250 352
232 20250221 150400 13975067500 39300 39300 39350 39250 675
233 20250221 150300 13948541250 39300 39250 39350 39250 399
234 20250221 150200 13932859900 39300 39300 39350 39250 277
235 20250221 150100 13921968800 39350 39300 39350 39250 199
236 20250221 150000 13914145800 39250 39300 39300 39250 558
237 20250221 145900 13892220550 39300 39250 39300 39250 1986
238 20250221 145800 13814209300 39250 39250 39350 39250 2422
239 20250221 145700 13719023350 39250 39300 39300 39250 146
240 20250221 145600 13713288650 39300 39300 39300 39250 411
241 20250221 145500 13697147750 39300 39300 39300 39250 341
242 20250221 145400 13683755150 39250 39300 39300 39250 159
243 20250221 145300 13677511650 39300 39350 39350 39250 2659
244 20250221 145200 13573023150 39350 39300 39350 39300 418
245 20250221 145100 13556589600 39350 39400 39400 39300 467
246 20250221 145000 13538213550 39350 39350 39400 39350 132
247 20250221 144900 13533015450 39350 39350 39400 39350 250
248 20250221 144800 13523168950 39350 39350 39400 39350 620
249 20250221 144700 13498768300 39400 39350 39400 39350 2955
250 20250221 144600 13382430350 39350 39400 39400 39350 235
251 20250221 144500 13373176950 39350 39400 39400 39350 496
252 20250221 144400 13353653450 39350 39400 39400 39350 284
253 20250221 144300 13342464500 39400 39350 39400 39350 197
254 20250221 144200 13334704000 39350 39350 39350 39300 800
255 20250221 144100 13303224550 39350 39350 39350 39300 105
256 20250221 144000 13299093250 39350 39350 39350 39300 285
257 20250221 143900 13287878600 39350 39350 39350 39300 561
258 20250221 143800 13265814850 39350 39300 39350 39300 415
259 20250221 143700 13249495900 39350 39350 39350 39300 121
260 20250221 143600 13244734900 39350 39300 39350 39300 446
261 20250221 143500 13227185300 39350 39350 39350 39300 200
262 20250221 143400 13219316800 39350 39300 39350 39300 399
263 20250221 143300 13203616750 39300 39350 39350 39300 1603
264 20250221 143200 13140543900 39350 39400 39400 39350 745
265 20250221 143100 13111223200 39350 39400 39400 39350 634
266 20250221 143000 13086257650 39350 39400 39400 39350 236
267 20250221 142900 13076961200 39350 39400 39400 39350 668
268 20250221 142800 13050663150 39400 39400 39400 39350 346
269 20250221 142700 13037034050 39400 39400 39400 39350 314
270 20250221 142600 13024664800 39400 39350 39400 39350 656
271 20250221 142500 12998840000 39400 39350 39400 39350 202
272 20250221 142400 12990882200 39350 39400 39400 39350 164
273 20250221 142300 12984426300 39350 39400 39400 39350 126
274 20250221 142200 12979463700 39350 39350 39400 39350 237
275 20250221 142100 12970135400 39400 39400 39400 39350 328
276 20250221 142000 12957213900 39400 39400 39450 39400 166
277 20250221 141900 12950666300 39400 39450 39450 39350 389
278 20250221 141800 12935328000 39450 39400 39450 39350 1444
279 20250221 141700 12878421800 39400 39350 39400 39300 346
280 20250221 141600 12864807450 39350 39350 39350 39300 685
281 20250221 141500 12837870350 39350 39350 39400 39300 123
282 20250221 141400 12833029550 39300 39350 39400 39300 662
283 20250221 141300 12806997200 39300 39300 39350 39300 229
284 20250221 141200 12797988700 39350 39350 39500 39300 2900
285 20250221 141100 12683763100 39350 39400 39500 39300 2938
286 20250221 141000 12568017200 39450 39400 39500 39400 5220
287 20250221 140900 12362192600 39500 39450 39500 39350 4939
288 20250221 140800 12167538800 39450 39500 39550 39400 5080
289 20250221 140700 11967041450 39500 39400 39500 39350 5425
290 20250221 140600 11752925300 39400 39350 39400 39350 1816
291 20250221 140500 11681376750 39400 39400 39400 39350 38
292 20250221 140400 11679880750 39400 39350 39400 39300 1121
293 20250221 140300 11635759000 39350 39300 39400 39300 1319
294 20250221 140200 11583857050 39300 39350 39350 39300 67
295 20250221 140100 11581222200 39350 39350 39350 39300 875
296 20250221 140000 11546816350 39350 39250 39350 39250 535
297 20250221 135900 11525795200 39250 39300 39350 39250 622
298 20250221 135800 11501350800 39250 39300 39300 39250 131
299 20250221 135700 11496204800 39300 39300 39300 39300 505
300 20250221 135600 11476358300 39300 39300 39350 39300 75
301 20250221 135500 11473410400 39300 39300 39350 39300 304
302 20250221 135400 11461457650 39300 39300 39350 39300 333
303 20250221 135300 11448366500 39350 39350 39350 39300 804
304 20250221 135200 11416768250 39300 39300 39350 39300 578
305 20250221 135100 11394051300 39300 39350 39350 39300 540
306 20250221 135000 11372823250 39300 39300 39350 39300 192
307 20250221 134900 11365277600 39300 39300 39350 39300 149
308 20250221 134800 11359420650 39300 39300 39350 39300 325
309 20250221 134700 11346638200 39350 39300 39350 39300 185
310 20250221 134600 11339365600 39300 39300 39350 39300 89
311 20250221 134500 11335867850 39300 39300 39350 39300 200
312 20250221 134400 11328002400 39350 39350 39350 39300 38
313 20250221 134300 11326508600 39350 39300 39350 39300 122
314 20250221 134200 11321713350 39350 39300 39350 39300 155
315 20250221 134100 11315621450 39350 39300 39350 39300 225
316 20250221 134000 11306773850 39350 39350 39350 39300 150
317 20250221 133900 11300877400 39300 39300 39350 39300 149
318 20250221 133800 11295021050 39300 39300 39350 39300 130
319 20250221 133700 11289907700 39300 39300 39350 39300 352
320 20250221 133600 11276065150 39300 39350 39350 39300 164
321 20250221 133500 11269612550 39350 39300 39350 39300 446
322 20250221 133400 11252065550 39300 39300 39350 39300 813
323 20250221 133300 11220079150 39300 39300 39350 39300 49
324 20250221 133200 11218152700 39300 39300 39350 39300 422
325 20250221 133100 11201552800 39350 39350 39350 39300 414
326 20250221 133000 11185282200 39350 39350 39350 39300 36
327 20250221 132900 11183867300 39350 39350 39350 39300 593
328 20250221 132800 11160532850 39300 39300 39300 39250 409
329 20250221 132700 11144460650 39300 39400 39400 39250 1798
330 20250221 132600 11073766200 39300 39400 39400 39300 865
331 20250221 132500 11039719750 39400 39400 39450 39400 803
332 20250221 132400 11008081250 39400 39450 39500 39400 1155
333 20250221 132300 10962551000 39450 39450 39500 39450 415
334 20250221 132200 10946176300 39450 39450 39450 39450 1877
335 20250221 132100 10872128650 39450 39500 39500 39450 672
336 20250221 132000 10845615800 39500 39450 39500 39450 2664
337 20250221 131900 10740395350 39500 39450 39500 39450 676
338 20250221 131800 10713696550 39450 39400 39500 39350 4061
339 20250221 131700 10553577750 39400 39400 39400 39350 1572
340 20250221 131600 10491661850 39350 39350 39400 39350 297
341 20250221 131500 10479969950 39350 39400 39400 39350 2909
342 20250221 131400 10365487400 39350 39350 39400 39350 224
343 20250221 131300 10356671450 39350 39300 39400 39300 2312
344 20250221 131200 10265675550 39350 39250 39350 39200 1995
345 20250221 131100 10187270400 39250 39250 39250 39200 1721
346 20250221 131000 10119731750 39250 39150 39250 39150 31
347 20250221 130900 10118515550 39250 39150 39250 39150 93
348 20250221 130800 10114868100 39150 39200 39250 39150 611
349 20250221 130700 10090938000 39200 39250 39250 39200 48
350 20250221 130600 10089055500 39200 39200 39250 39200 271
351 20250221 130500 10078424100 39250 39250 39250 39200 70
352 20250221 130400 10075680000 39250 39200 39250 39200 261
353 20250221 130300 10065446900 39200 39200 39250 39200 125
354 20250221 130200 10060542700 39200 39250 39250 39200 93
355 20250221 130100 10056892900 39250 39250 39300 39250 543
356 20250221 130000 10035580000 39300 39250 39300 39250 223
357 20250221 125900 10026817700 39300 39300 39300 39250 67
358 20250221 125800 10024184800 39250 39250 39300 39250 102
359 20250221 125700 10020180950 39250 39250 39300 39250 87
360 20250221 125600 10016765250 39300 39300 39300 39250 134
361 20250221 125500 10011500300 39300 39250 39300 39250 114
362 20250221 125400 10007021100 39300 39300 39300 39250 455
363 20250221 125300 9989156350 39300 39250 39300 39200 963
364 20250221 125200 9951352050 39250 39100 39250 39100 3138
365 20250221 125100 9828438200 39100 39150 39150 39100 132
366 20250221 125000 9823275750 39100 39150 39150 39100 338
367 20250221 124900 9810052150 39150 39150 39150 39100 189
368 20250221 124800 9802652900 39150 39150 39150 39150 82
369 20250221 124700 9799442600 39150 39150 39150 39100 348
370 20250221 124600 9785827050 39100 39100 39150 39100 111
371 20250221 124500 9781486650 39100 39100 39150 39100 59
372 20250221 124400 9779178400 39150 39150 39150 39150 208
373 20250221 124300 9771035200 39150 39100 39150 39100 10
374 20250221 124200 9770643800 39150 39150 39150 39100 458
375 20250221 124100 9752734750 39150 39150 39150 39100 65
376 20250221 124000 9750190050 39150 39100 39150 39100 99
377 20250221 123900 9746314700 39150 39100 39150 39100 202
378 20250221 123800 9738408650 39100 39100 39150 39100 359
379 20250221 123700 9724363700 39100 39150 39200 39100 495
380 20250221 123600 9704981050 39150 39100 39150 39100 24
381 20250221 123500 9704042550 39100 39100 39150 39100 194
382 20250221 123400 9696456850 39100 39200 39200 39100 2628
383 20250221 123300 9593580400 39150 39200 39200 39150 599
384 20250221 123200 9570111600 39200 39150 39200 39150 40
385 20250221 123100 9568544150 39200 39200 39200 39150 298
386 20250221 123000 9556871750 39200 39150 39200 39150 44
387 20250221 122900 9555148800 39150 39200 39200 39150 180
388 20250221 122800 9548094300 39200 39200 39200 39150 203
389 20250221 122700 9540137400 39200 39200 39200 39150 247
390 20250221 122600 9530461800 39200 39200 39200 39150 130
391 20250221 122500 9525365850 39200 39150 39200 39150 48
392 20250221 122400 9523485000 39150 39150 39200 39150 253
393 20250221 122300 9513572900 39150 39150 39200 39150 392
394 20250221 122200 9498226050 39200 39200 39200 39150 159
395 20250221 122100 9491997100 39200 39150 39200 39150 617
396 20250221 122000 9467835800 39150 39150 39200 39150 102
397 20250221 121900 9463841150 39150 39200 39200 39150 50
398 20250221 121800 9461882100 39200 39200 39200 39150 148
399 20250221 121700 9456081800 39200 39150 39200 39150 199
400 20250221 121600 9448286350 39200 39200 39200 39150 187
401 20250221 121500 9440962050 39150 39200 39200 39150 509
402 20250221 121400 9421027050 39200 39200 39200 39150 665
403 20250221 121300 9394964500 39200 39200 39250 39150 403
404 20250221 121200 9379171750 39200 39250 39250 39200 2502
405 20250221 121100 9281093000 39250 39200 39250 39200 647
406 20250221 121000 9255725150 39250 39300 39300 39200 360
407 20250221 120900 9241610250 39250 39250 39300 39250 23
408 20250221 120800 9240707450 39300 39250 39300 39250 129
409 20250221 120700 9235641800 39250 39250 39250 39200 32
410 20250221 120600 9234386750 39250 39250 39250 39200 79
411 20250221 120500 9231287300 39250 39250 39250 39250 185
412 20250221 120400 9224026050 39200 39250 39250 39200 11
413 20250221 120300 9223594700 39250 39250 39300 39200 2907
414 20250221 120200 9109494700 39250 39250 39300 39250 376
415 20250221 120100 9094732150 39250 39300 39350 39250 307
416 20250221 120000 9082669300 39300 39300 39350 39300 79
417 20250221 115900 9079564450 39300 39350 39350 39300 263
418 20250221 115800 9069224200 39300 39350 39350 39300 122
419 20250221 115700 9064429000 39350 39300 39350 39300 91
420 20250221 115600 9060852650 39350 39350 39400 39300 794
421 20250221 115500 9029607600 39400 39350 39400 39350 196
422 20250221 115400 9021890800 39350 39350 39400 39300 1647
423 20250221 115300 8957082300 39350 39300 39350 39300 1052
424 20250221 115200 8915727000 39300 39300 39300 39250 249
425 20250221 115100 8905942950 39250 39300 39300 39250 3887
426 20250221 115000 8753201550 39300 39350 39350 39300 862
427 20250221 114900 8719318150 39350 39300 39350 39300 339
428 20250221 114800 8705990850 39300 39300 39350 39300 76
429 20250221 114700 8703003950 39300 39300 39350 39300 219
430 20250221 114600 8694395700 39350 39350 39350 39300 512
431 20250221 114500 8674265950 39300 39300 39350 39300 347
432 20250221 114400 8660628050 39350 39300 39350 39300 243
433 20250221 114300 8651075500 39350 39300 39350 39300 115
434 20250221 114200 8646555950 39350 39350 39350 39300 325
435 20250221 114100 8633776600 39300 39350 39350 39300 143
436 20250221 114000 8628155050 39300 39300 39350 39300 122
437 20250221 113900 8623359650 39300 39300 39350 39300 424
438 20250221 113800 8606692150 39300 39300 39350 39300 725
439 20250221 113700 8578199600 39300 39300 39350 39300 279
440 20250221 113600 8567234550 39300 39300 39350 39300 1153
441 20250221 113500 8521917000 39350 39250 39350 39250 1473
442 20250221 113400 8464028350 39250 39250 39300 39250 85
443 20250221 113300 8460692000 39300 39250 39300 39250 109
444 20250221 113200 8456408950 39250 39250 39300 39250 147
445 20250221 113100 8450639000 39300 39300 39300 39250 280
446 20250221 113000 8439635450 39300 39350 39350 39250 119
447 20250221 112900 8434954800 39300 39250 39350 39250 751
448 20250221 112800 8405441750 39300 39300 39350 39300 1891
449 20250221 112700 8331125400 39350 39350 39350 39300 185
450 20250221 112600 8323845700 39350 39350 39350 39300 411
451 20250221 112500 8307676250 39300 39350 39400 39300 522
452 20250221 112400 8287135600 39350 39400 39400 39350 741
453 20250221 112300 8257976100 39400 39350 39400 39350 254
454 20250221 112200 8247974000 39400 39450 39450 39350 960
455 20250221 112100 8210149650 39450 39400 39450 39400 377
456 20250221 112000 8195289200 39400 39400 39400 39350 768
457 20250221 111900 8165030100 39400 39450 39450 39400 483
458 20250221 111800 8145999550 39400 39450 39450 39400 1173
459 20250221 111700 8099768300 39450 39450 39450 39400 384
460 20250221 111600 8084622300 39450 39450 39450 39400 630
461 20250221 111500 8059769200 39450 39450 39450 39400 2405
462 20250221 111400 7964894400 39400 39400 39400 39350 860
463 20250221 111300 7931010800 39350 39400 39400 39350 201
464 20250221 111200 7923092550 39400 39450 39450 39350 311
465 20250221 111100 7910843850 39400 39350 39400 39350 1696
466 20250221 111000 7844063400 39350 39400 39400 39350 637
467 20250221 110900 7818985750 39400 39400 39400 39350 341
468 20250221 110800 7805550400 39450 39400 39450 39400 144
469 20250221 110700 7799876200 39450 39400 39450 39350 1728
470 20250221 110600 7731810250 39350 39350 39350 39350 458
471 20250221 110500 7713787950 39300 39300 39350 39300 86
472 20250221 110400 7710405900 39350 39300 39350 39300 722
473 20250221 110300 7682000700 39300 39300 39350 39300 209
474 20250221 110200 7673783050 39350 39350 39400 39350 522
475 20250221 110100 7653241550 39350 39400 39400 39350 140
476 20250221 110000 7647726250 39400 39350 39400 39350 365
477 20250221 105900 7633346900 39350 39450 39450 39350 3443
478 20250221 105800 7497563400 39450 39450 39500 39400 5212
479 20250221 105700 7291938500 39450 39300 39450 39250 7786
480 20250221 105600 6985420500 39250 39300 39350 39250 2571
481 20250221 105500 6884433650 39300 39300 39350 39300 455
482 20250221 105400 6866548750 39350 39300 39350 39300 575
483 20250221 105300 6843929600 39300 39350 39400 39300 1105
484 20250221 105200 6800459200 39350 39350 39400 39300 1609
485 20250221 105100 6737145100 39350 39350 39400 39300 1020
486 20250221 105000 6697003550 39350 39400 39400 39350 660
487 20250221 104900 6671027600 39400 39350 39400 39300 1502
488 20250221 104800 6611890350 39350 39350 39400 39300 1806
489 20250221 104700 6540805550 39400 39350 39400 39350 1053
490 20250221 104600 6499339400 39350 39300 39400 39300 4739
491 20250221 104500 6312855200 39300 39350 39350 39300 1132
492 20250221 104400 6268359700 39350 39250 39350 39250 3109
493 20250221 104300 6146176000 39250 39250 39300 39200 2525
494 20250221 104200 6047065100 39250 39200 39250 39200 4135
495 20250221 104100 5884959400 39200 39150 39200 39150 644
496 20250221 104000 5859740350 39150 39100 39200 39100 3598
497 20250221 103900 5718878750 39150 39150 39150 39100 210
498 20250221 103800 5710665850 39150 39100 39150 39100 360
499 20250221 103700 5696574700 39100 39150 39150 39100 43
500 20250221 103600 5694891350 39100 39050 39150 39050 6277
501 20250221 103500 5449484650 39100 39050 39100 39050 250
502 20250221 103400 5439712950 39050 39100 39100 39050 225
503 20250221 103300 5430923150 39050 39100 39100 39000 860
504 20250221 103200 5397348300 39050 39100 39100 39050 679
505 20250221 103100 5370828650 39100 39050 39100 39000 841
506 20250221 103000 5337987950 39050 39050 39050 39000 460
507 20250221 102900 5320046050 39050 39050 39100 39050 715
508 20250221 102800 5292125200 39100 39050 39100 39050 852
509 20250221 102700 5258849100 39100 39050 39100 39050 238
510 20250221 102600 5249550300 39050 39050 39100 39050 191
511 20250221 102500 5242091700 39050 39100 39100 39050 414
512 20250221 102400 5225910050 39050 39100 39150 39050 358
513 20250221 102300 5211913700 39150 39100 39150 39050 3037
514 20250221 102200 5093160300 39100 39000 39100 39000 1002
515 20250221 102100 5054024050 39050 39000 39050 39000 147
516 20250221 102000 5048287450 39000 39050 39050 39000 606
517 20250221 101900 5024623600 39050 39050 39100 39050 901
518 20250221 101800 4989429800 39050 39050 39050 39000 1019
519 20250221 101700 4949646750 39050 39050 39100 39050 1520
520 20250221 101600 4890285200 39100 39000 39100 39000 1927
521 20250221 101500 4815096650 39000 39000 39050 39000 150
522 20250221 101400 4809245650 38950 39000 39050 38950 48
523 20250221 101300 4807374700 39050 39050 39050 38950 172
524 20250221 101200 4800658800 39050 39000 39050 38950 910
525 20250221 101100 4765171400 39000 39100 39100 39000 6900
526 20250221 101000 4495619050 39100 39100 39150 39050 2468
527 20250221 100900 4399116050 39050 38950 39100 38950 2725
528 20250221 100800 4292756300 39000 39000 39000 38950 606
529 20250221 100700 4269127350 39000 39100 39100 39000 1194
530 20250221 100600 4222529400 39050 39050 39100 39000 1285
531 20250221 100500 4172365700 39050 39150 39200 39050 1274
532 20250221 100400 4122566100 39150 39150 39200 39100 991
533 20250221 100300 4083733600 39200 39100 39200 39050 6000
534 20250221 100200 3848883550 39150 39100 39150 39050 3939
535 20250221 100100 3694952500 39100 39150 39150 39100 180
536 20250221 100000 3687906450 39150 39050 39200 39050 8641
537 20250221 095900 3349979700 39000 39050 39100 39000 1761
538 20250221 095800 3281192650 39050 39050 39100 39000 786
539 20250221 095700 3250502050 39050 39000 39100 39000 4575
540 20250221 095600 3071829950 39000 38950 39000 38950 907
541 20250221 095500 3036463350 39000 38850 39050 38850 7447
542 20250221 095400 2746413750 38850 38800 38850 38800 236
543 20250221 095300 2737255700 38850 38800 38850 38800 148
544 20250221 095200 2731509050 38850 38800 38850 38800 528
545 20250221 095100 2711022350 38800 38900 38900 38800 457
546 20250221 095000 2693272400 38900 38850 38900 38850 373
547 20250221 094900 2678765700 38850 38750 38900 38750 1954
548 20250221 094800 2602824550 38750 38700 38750 38650 1895
549 20250221 094700 2529430900 38650 38650 38750 38650 531
550 20250221 094600 2508883150 38650 38600 38650 38550 644
551 20250221 094500 2484019300 38600 38600 38650 38600 93
552 20250221 094400 2480429150 38650 38700 38700 38550 100
553 20250221 094300 2476562550 38700 38800 38800 38450 4709
554 20250221 094200 2294976050 38750 38550 38750 38550 725
555 20250221 094100 2266902150 38650 38600 38650 38500 3290
556 20250221 094000 2139976250 38600 38700 38700 38550 2529
557 20250221 093900 2042246350 38700 38700 38700 38650 1389
558 20250221 093800 1988512300 38700 38800 38800 38700 538
559 20250221 093700 1967666300 38800 38800 38800 38750 848
560 20250221 093600 1934790100 38800 38850 38850 38800 1114
561 20250221 093500 1891560400 38850 38950 38950 38850 858
562 20250221 093400 1858175650 38900 38750 38950 38750 6775
563 20250221 093300 1594772000 38800 38800 38800 38750 73
564 20250221 093200 1591939650 38750 38800 38850 38750 1333
565 20250221 093100 1540237150 38800 38850 38900 38800 860
566 20250221 093000 1506850550 38800 38800 38900 38800 626
567 20250221 092900 1482544600 38800 38900 38950 38800 2510
568 20250221 092800 1384926300 38900 38850 38950 38850 3681
569 20250221 092700 1241774150 38850 38800 38850 38750 3191
570 20250221 092600 1117930550 38800 38700 38800 38700 2019
571 20250221 092500 1039703800 38650 38650 38700 38600 1311
572 20250221 092400 989035100 38650 38500 38650 38500 2125
573 20250221 092300 907047400 38500 38500 38500 38500 192
574 20250221 092200 899655400 38500 38500 38550 38400 1308
575 20250221 092100 849290500 38500 38500 38550 38500 849
576 20250221 092000 816599850 38500 38450 38500 38350 1547
577 20250221 091900 757143750 38450 38400 38450 38350 809
578 20250221 091800 726058900 38400 38400 38400 38350 448
579 20250221 091700 708862750 38400 38350 38400 38350 386
580 20250221 091600 694050600 38400 38350 38400 38300 148
581 20250221 091500 688378000 38300 38350 38350 38250 1848
582 20250221 091400 617636150 38350 38350 38350 38300 143
583 20250221 091300 612153600 38350 38400 38450 38350 1498
584 20250221 091200 554652350 38400 38450 38450 38400 548
585 20250221 091100 533582750 38450 38550 38550 38400 1554
586 20250221 091000 473771450 38550 38400 38550 38400 778
587 20250221 090900 443842600 38400 38350 38400 38350 52
588 20250221 090800 441847450 38400 38350 38400 38350 594
589 20250221 090700 419066500 38350 38450 38450 38350 350
590 20250221 090600 405638400 38450 38500 38500 38450 54
591 20250221 090500 403561700 38450 38350 38450 38350 1791
592 20250221 090400 334808100 38300 38300 38300 38200 509
593 20250221 090300 315341900 38200 38300 38400 38150 2198
594 20250221 090200 231361700 38300 38350 38450 38200 1311
595 20250221 090100 181110100 38200 38300 38350 38200 1307
596 20250221 090000 131112800 38350 38500 38500 38350 3407

1
009420/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250219,479283,52240638,18284646450,1992980339700,0.92
20250218,475695,52240638,18718598250,2055669105300,0.91
20250217,473168,52240638,18406235200,2032160818200,0.91
20250214,478128,52240638,18551366400,2026936754400,0.92
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250219 479283 52240638 18284646450 1992980339700 0.92
3 20250218 475695 52240638 18718598250 2055669105300 0.91
4 20250217 473168 52240638 18406235200 2032160818200 0.91
5 20250214 478128 52240638 18551366400 2026936754400 0.92