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

625
036930/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,625 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,192300,40633484850,36600,36600,36600,36600,22258
20250221,192200,40633484850,36600,36600,36600,36600,0
20250221,192100,40633484850,36600,36600,36600,36600,0
20250221,192000,40633484850,36600,36600,36600,36600,0
20250221,191900,40633484850,36600,36600,36600,36600,0
20250221,191800,40633484850,36600,36600,36600,36600,0
20250221,191700,40633484850,36600,36600,36600,36600,0
20250221,191600,40633484850,36600,36600,36600,36600,0
20250221,191500,40633484850,36600,36600,36600,36600,0
20250221,191400,40633484850,36600,36600,36600,36600,0
20250221,191300,40633484850,36600,36600,36600,36600,0
20250221,191200,40633484850,36600,36600,36600,36600,0
20250221,191100,40633484850,36600,36600,36600,36600,0
20250221,191000,40633484850,36600,36600,36600,36600,0
20250221,190900,40633484850,36600,36600,36600,36600,0
20250221,190800,40633484850,36600,36600,36600,36600,0
20250221,190700,40633484850,36600,36600,36600,36600,0
20250221,190600,40633484850,36600,36600,36600,36600,0
20250221,190500,40633484850,36600,36600,36600,36600,0
20250221,190400,40633484850,36600,36600,36600,36600,0
20250221,190300,40633484850,36600,36600,36600,36600,0
20250221,190200,40633484850,36600,36600,36600,36600,0
20250221,190100,40633484850,36600,36600,36600,36600,0
20250221,190000,40633484850,36600,36600,36600,36600,0
20250221,185900,40633484850,36600,36600,36600,36600,0
20250221,185800,40633484850,36600,36600,36600,36600,0
20250221,185700,40633484850,36600,36600,36600,36600,0
20250221,185600,40633484850,36600,36600,36600,36600,0
20250221,185500,40633484850,36600,36600,36600,36600,0
20250221,185400,40633484850,36600,36600,36600,36600,0
20250221,185300,40633484850,36600,36600,36600,36600,22258
20250221,185200,40633484850,36600,36600,36600,36600,0
20250221,185100,40633484850,36600,36600,36600,36600,0
20250221,185000,40633484850,36600,36600,36600,36600,0
20250221,184900,40633484850,36600,36600,36600,36600,0
20250221,184800,40633484850,36600,36600,36600,36600,0
20250221,184700,40633484850,36600,36600,36600,36600,0
20250221,184600,40633484850,36600,36600,36600,36600,0
20250221,184500,40633484850,36600,36600,36600,36600,0
20250221,184400,40633484850,36600,36600,36600,36600,0
20250221,184300,40633484850,36600,36600,36600,36600,0
20250221,184200,40633484850,36600,36600,36600,36600,0
20250221,184100,40633484850,36600,36600,36600,36600,0
20250221,184000,40633484850,36600,36600,36600,36600,0
20250221,183900,40633484850,36600,36600,36600,36600,0
20250221,183800,40633484850,36600,36600,36600,36600,0
20250221,183700,40633484850,36600,36600,36600,36600,0
20250221,183600,40633484850,36600,36600,36600,36600,0
20250221,183500,40633484850,36600,36600,36600,36600,0
20250221,183400,40633484850,36600,36600,36600,36600,0
20250221,183300,40633484850,36600,36600,36600,36600,0
20250221,183200,40633484850,36600,36600,36600,36600,0
20250221,183100,40633484850,36600,36600,36600,36600,0
20250221,183000,40633484850,36600,36600,36600,36600,0
20250221,182900,40633484850,36600,36600,36600,36600,0
20250221,182800,40633484850,36600,36600,36600,36600,0
20250221,182700,40633484850,36600,36600,36600,36600,0
20250221,182600,40633484850,36600,36600,36600,36600,0
20250221,182500,40633484850,36600,36600,36600,36600,0
20250221,182400,40633484850,36600,36600,36600,36600,0
20250221,182300,40633484850,36600,36600,36600,36600,22258
20250221,182200,40633484850,36600,36600,36600,36600,0
20250221,182100,40633484850,36600,36600,36600,36600,0
20250221,182000,40633484850,36600,36600,36600,36600,0
20250221,181900,40633484850,36600,36600,36600,36600,0
20250221,181800,40633484850,36600,36600,36600,36600,0
20250221,181700,40633484850,36600,36600,36600,36600,0
20250221,181600,40633484850,36600,36600,36600,36600,0
20250221,181500,40633484850,36600,36600,36600,36600,0
20250221,181400,40633484850,36600,36600,36600,36600,0
20250221,181300,40633484850,36600,36600,36600,36600,0
20250221,181200,40633484850,36600,36600,36600,36600,0
20250221,181100,40633484850,36600,36600,36600,36600,0
20250221,181000,40633484850,36600,36600,36600,36600,0
20250221,180900,40633484850,36600,36600,36600,36600,0
20250221,180800,40633484850,36600,36600,36600,36600,0
20250221,180700,40633484850,36600,36600,36600,36600,0
20250221,180600,40633484850,36600,36600,36600,36600,0
20250221,180500,40633484850,36600,36600,36600,36600,0
20250221,180400,40633484850,36600,36600,36600,36600,0
20250221,180300,40633484850,36600,36600,36600,36600,0
20250221,180200,40633484850,36600,36600,36600,36600,0
20250221,180100,40633484850,36600,36600,36600,36600,0
20250221,180000,40633484850,36600,36600,36600,36600,0
20250221,175900,40633484850,36600,36600,36600,36600,0
20250221,175800,40633484850,36600,36600,36600,36600,0
20250221,175700,40633484850,36600,36600,36600,36600,0
20250221,175600,40633484850,36600,36600,36600,36600,0
20250221,175500,40633484850,36600,36600,36600,36600,0
20250221,175400,40633484850,36600,36600,36600,36600,0
20250221,175300,40633484850,36600,36600,36600,36600,22258
20250221,175200,40633484850,36600,36600,36600,36600,0
20250221,175100,40633484850,36600,36600,36600,36600,0
20250221,175000,40633484850,36600,36600,36600,36600,0
20250221,174900,40633484850,36600,36600,36600,36600,0
20250221,174800,40633484850,36600,36600,36600,36600,0
20250221,174700,40633484850,36600,36600,36600,36600,0
20250221,174600,40633484850,36600,36600,36600,36600,0
20250221,174500,40633484850,36600,36600,36600,36600,0
20250221,174400,40633484850,36600,36600,36600,36600,0
20250221,174300,40633484850,36600,36600,36600,36600,0
20250221,174200,40633484850,36600,36600,36600,36600,0
20250221,174100,40633484850,36600,36600,36600,36600,0
20250221,174000,40633484850,36600,36600,36600,36600,0
20250221,173900,40633484850,36600,36600,36600,36600,0
20250221,173800,40633484850,36600,36600,36600,36600,0
20250221,173700,40633484850,36600,36600,36600,36600,0
20250221,173600,40633484850,36600,36600,36600,36600,0
20250221,173500,40633484850,36600,36600,36600,36600,0
20250221,173400,40633484850,36600,36600,36600,36600,0
20250221,173300,40633484850,36600,36600,36600,36600,0
20250221,173200,40633484850,36600,36600,36600,36600,0
20250221,173100,40633484850,36600,36600,36600,36600,0
20250221,173000,40633484850,36600,36600,36600,36600,0
20250221,172900,40633484850,36600,36600,36600,36600,0
20250221,172800,40633484850,36600,36600,36600,36600,0
20250221,172700,40633484850,36600,36600,36600,36600,0
20250221,172600,40633484850,36600,36600,36600,36600,0
20250221,172500,40633484850,36600,36600,36600,36600,0
20250221,172400,40633484850,36600,36600,36600,36600,0
20250221,172300,40633484850,36600,36600,36600,36600,22258
20250221,172200,40633484850,36600,36600,36600,36600,0
20250221,172100,40633484850,36600,36600,36600,36600,0
20250221,172000,40633484850,36600,36600,36600,36600,0
20250221,171900,40633484850,36600,36600,36600,36600,0
20250221,171800,40633484850,36600,36600,36600,36600,0
20250221,171700,40633484850,36600,36600,36600,36600,0
20250221,171600,40633484850,36600,36600,36600,36600,0
20250221,171500,40633484850,36600,36600,36600,36600,0
20250221,171400,40633484850,36600,36600,36600,36600,0
20250221,171300,40633484850,36600,36600,36600,36600,0
20250221,171200,40633484850,36600,36600,36600,36600,0
20250221,171100,40633484850,36600,36600,36600,36600,0
20250221,171000,40633484850,36600,36600,36600,36600,0
20250221,170900,40633484850,36600,36600,36600,36600,0
20250221,170800,40633484850,36600,36600,36600,36600,0
20250221,170700,40633484850,36600,36600,36600,36600,0
20250221,170600,40633484850,36600,36600,36600,36600,0
20250221,170500,40633484850,36600,36600,36600,36600,0
20250221,170400,40633484850,36600,36600,36600,36600,0
20250221,170300,40633484850,36600,36600,36600,36600,0
20250221,170200,40633484850,36600,36600,36600,36600,0
20250221,170100,40633484850,36600,36600,36600,36600,0
20250221,170000,40633484850,36600,36600,36600,36600,0
20250221,165900,40633484850,36600,36600,36600,36600,0
20250221,165800,40633484850,36600,36600,36600,36600,0
20250221,165700,40633484850,36600,36600,36600,36600,0
20250221,165600,40633484850,36600,36600,36600,36600,0
20250221,165500,40633484850,36600,36600,36600,36600,0
20250221,165400,40633484850,36600,36600,36600,36600,0
20250221,165300,40633484850,36600,36600,36600,36600,22258
20250221,165200,40633484850,36600,36600,36600,36600,0
20250221,165100,40633484850,36600,36600,36600,36600,0
20250221,165000,40633484850,36600,36600,36600,36600,0
20250221,164900,40633484850,36600,36600,36600,36600,0
20250221,164800,40633484850,36600,36600,36600,36600,0
20250221,164700,40633484850,36600,36600,36600,36600,0
20250221,164600,40633484850,36600,36600,36600,36600,0
20250221,164500,40633484850,36600,36600,36600,36600,0
20250221,164400,40633484850,36600,36600,36600,36600,0
20250221,164300,40633484850,36600,36600,36600,36600,0
20250221,164200,40633484850,36600,36600,36600,36600,0
20250221,164100,40633484850,36600,36600,36600,36600,0
20250221,164000,40633484850,36600,36600,36600,36600,0
20250221,163900,40633484850,36600,36600,36600,36600,0
20250221,163800,40633484850,36600,36600,36600,36600,0
20250221,163700,40633484850,36600,36600,36600,36600,0
20250221,163600,40633484850,36600,36600,36600,36600,0
20250221,163500,40633484850,36600,36600,36600,36600,0
20250221,163400,40633484850,36600,36600,36600,36600,0
20250221,163300,40633484850,36600,36600,36600,36600,0
20250221,163200,40633484850,36600,36600,36600,36600,0
20250221,163100,40633484850,36600,36600,36600,36600,0
20250221,163000,40633484850,36600,36600,36600,36600,0
20250221,162900,40633484850,36600,36600,36600,36600,0
20250221,162800,40633484850,36600,36600,36600,36600,0
20250221,162700,40633484850,36600,36600,36600,36600,0
20250221,162600,40633484850,36600,36600,36600,36600,0
20250221,162500,40633484850,36600,36600,36600,36600,0
20250221,162400,40633484850,36600,36600,36600,36600,0
20250221,162300,40633484850,36600,36600,36600,36600,22258
20250221,162200,40633484850,36600,36600,36600,36600,0
20250221,162100,40633484850,36600,36600,36600,36600,0
20250221,162000,40633484850,36600,36600,36600,36600,0
20250221,161900,40633484850,36600,36600,36600,36600,0
20250221,161800,40633484850,36600,36600,36600,36600,0
20250221,161700,40633484850,36600,36600,36600,36600,0
20250221,161600,40633484850,36600,36600,36600,36600,0
20250221,161500,40633484850,36600,36600,36600,36600,0
20250221,161400,40633484850,36600,36600,36600,36600,0
20250221,161300,40633484850,36600,36600,36600,36600,0
20250221,161200,40633484850,36600,36600,36600,36600,0
20250221,161100,40633484850,36600,36600,36600,36600,0
20250221,161000,40633484850,36600,36600,36600,36600,0
20250221,160900,40633484850,36600,36600,36600,36600,0
20250221,160800,40633484850,36600,36600,36600,36600,0
20250221,160700,40633484850,36600,36600,36600,36600,0
20250221,160600,40633484850,36600,36600,36600,36600,0
20250221,160500,40633484850,36600,36600,36600,36600,0
20250221,160400,40633484850,36600,36600,36600,36600,0
20250221,160300,40633484850,36600,36600,36600,36600,0
20250221,160200,40633484850,36600,36600,36600,36600,0
20250221,160100,40633484850,36600,36600,36600,36600,0
20250221,160000,40633484850,36600,36600,36600,36600,0
20250221,155900,40633484850,36600,36600,36600,36600,0
20250221,155800,40633484850,36600,36600,36600,36600,0
20250221,155700,40633484850,36600,36600,36600,36600,0
20250221,155600,40633484850,36600,36600,36600,36600,0
20250221,155500,40633484850,36600,36600,36600,36600,0
20250221,155400,40633484850,36600,36600,36600,36600,0
20250221,155300,40633484850,36600,36600,36600,36600,22258
20250221,155200,40633484850,36600,36600,36600,36600,0
20250221,155100,40633484850,36600,36600,36600,36600,0
20250221,155000,40633484850,36600,36600,36600,36600,0
20250221,154900,40633484850,36600,36600,36600,36600,0
20250221,154800,40633484850,36600,36600,36600,36600,0
20250221,154700,40633484850,36600,36600,36600,36600,0
20250221,154600,40633484850,36600,36600,36600,36600,0
20250221,154500,40633484850,36600,36600,36600,36600,0
20250221,154400,40633484850,36600,36600,36600,36600,0
20250221,154300,40633484850,36600,36600,36600,36600,0
20250221,154200,40633484850,36600,36600,36600,36600,0
20250221,154100,40633484850,36600,36600,36600,36600,0
20250221,154000,40633484850,36600,36600,36600,36600,0
20250221,153900,40633484850,36600,36600,36600,36600,0
20250221,153800,40633484850,36600,36600,36600,36600,0
20250221,153700,40633484850,36600,36600,36600,36600,0
20250221,153600,40633484850,36600,36600,36600,36600,0
20250221,153500,40633484850,36600,36600,36600,36600,0
20250221,153400,40633484850,36600,36600,36600,36600,0
20250221,153300,40633484850,36600,36600,36600,36600,0
20250221,153200,40633484850,36600,36600,36600,36600,0
20250221,153100,40633484850,36600,36600,36600,36600,0
20250221,153000,40633484850,36600,36600,36600,36600,22258
20250221,152900,39818842050,36650,36650,36650,36650,0
20250221,152800,39818842050,36650,36650,36650,36650,0
20250221,152700,39818842050,36650,36650,36650,36650,0
20250221,152600,39818842050,36650,36650,36650,36650,0
20250221,152500,39818842050,36650,36650,36650,36650,0
20250221,152400,39818842050,36650,36650,36650,36650,0
20250221,152300,39818842050,36650,36650,36650,36650,0
20250221,152200,39818842050,36650,36650,36650,36650,0
20250221,152100,39818842050,36650,36650,36650,36650,0
20250221,152000,39818842050,36650,36650,36650,36650,0
20250221,151900,39818842050,36650,36650,36700,36600,2722
20250221,151800,39719131500,36650,36600,36700,36600,4586
20250221,151700,39551117900,36650,36650,36650,36600,1837
20250221,151600,39483841750,36600,36700,36700,36600,3309
20250221,151500,39362625400,36650,36650,36700,36650,3887
20250221,151400,39220123400,36700,36700,36700,36650,2728
20250221,151300,39120062000,36650,36650,36700,36650,2581
20250221,151200,39025421650,36700,36650,36700,36650,1330
20250221,151100,38976634050,36700,36650,36700,36650,1725
20250221,151000,38913384150,36700,36700,36700,36650,1654
20250221,150900,38852731050,36650,36700,36750,36650,4033
20250221,150800,38704767300,36700,36750,36800,36700,2591
20250221,150700,38609600900,36800,36800,36800,36750,1950
20250221,150600,38537911450,36750,36750,36800,36750,2126
20250221,150500,38459696100,36750,36700,36800,36700,3649
20250221,150400,38325612300,36750,36700,36750,36700,2277
20250221,150300,38241979300,36750,36750,36750,36650,945
20250221,150200,38207280850,36750,36700,36750,36650,3876
20250221,150100,38065016400,36750,36700,36750,36700,3690
20250221,150000,37929444250,36700,36700,36750,36650,2802
20250221,145900,37826574050,36700,36700,36800,36700,4502
20250221,145800,37661162650,36700,36700,36750,36700,1368
20250221,145700,37610924650,36750,36800,36800,36700,2871
20250221,145600,37505451850,36800,36800,36800,36750,5405
20250221,145500,37306781000,36800,36800,36800,36750,2153
20250221,145400,37227578000,36750,36750,36800,36700,5267
20250221,145300,37034003850,36750,36700,36800,36700,2777
20250221,145200,36931955500,36750,36750,36800,36700,5671
20250221,145100,36723557000,36750,36750,36750,36650,1909
20250221,145000,36653475100,36700,36750,36750,36700,2807
20250221,144900,36550369300,36700,36700,36750,36600,5735
20250221,144800,36339889500,36650,36700,36700,36600,4652
20250221,144700,36169384150,36650,36650,36700,36600,3426
20250221,144600,36043827100,36650,36550,36650,36550,7898
20250221,144500,35754765400,36600,36450,36600,36400,7295
20250221,144400,35488488000,36450,36500,36550,36450,1269
20250221,144300,35442153550,36500,36550,36600,36450,3602
20250221,144200,35310603900,36600,36550,36600,36550,991
20250221,144100,35274354000,36550,36550,36600,36550,1115
20250221,144000,35233576650,36550,36600,36600,36500,1233
20250221,143900,35188512900,36550,36500,36600,36500,1130
20250221,143800,35147218250,36500,36450,36600,36400,11702
20250221,143700,34720347350,36450,36550,36550,36400,5593
20250221,143600,34516414550,36550,36500,36550,36450,1053
20250221,143500,34477960050,36550,36350,36550,36350,1381
20250221,143400,34427587850,36400,36600,36600,36400,11202
20250221,143300,34019431450,36600,36550,36600,36550,1956
20250221,143200,33947911300,36600,36550,36600,36500,1965
20250221,143100,33876030900,36550,36550,36600,36550,760
20250221,143000,33848231150,36550,36550,36600,36500,854
20250221,142900,33817021650,36550,36550,36600,36500,929
20250221,142800,33783052000,36550,36550,36600,36500,1989
20250221,142700,33710335400,36600,36550,36600,36500,1091
20250221,142600,33670446900,36550,36550,36600,36500,1065
20250221,142500,33631530100,36650,36600,36650,36550,2103
20250221,142400,33554617750,36600,36650,36650,36600,1050
20250221,142300,33516167950,36600,36600,36650,36550,651
20250221,142200,33492317850,36600,36650,36650,36550,762
20250221,142100,33464420600,36550,36600,36650,36550,848
20250221,142000,33433377100,36650,36600,36650,36550,1444
20250221,141900,33380533900,36550,36600,36650,36550,523
20250221,141800,33361399850,36550,36650,36700,36550,1210
20250221,141700,33317104000,36650,36650,36700,36600,873
20250221,141600,33285120650,36600,36650,36700,36600,1560
20250221,141500,33227942700,36650,36650,36700,36650,734
20250221,141400,33201017800,36700,36700,36700,36650,1899
20250221,141300,33131338800,36700,36700,36700,36650,858
20250221,141200,33099862450,36650,36700,36700,36650,792
20250221,141100,33070817700,36650,36600,36700,36500,2080
20250221,141000,32994567000,36650,36600,36650,36500,784
20250221,140900,32965860100,36600,36600,36650,36550,2339
20250221,140800,32880241500,36600,36600,36650,36500,1011
20250221,140700,32843272450,36600,36600,36650,36550,779
20250221,140600,32814753550,36600,36600,36650,36500,1450
20250221,140500,32761682750,36500,36550,36600,36500,584
20250221,140400,32740336100,36600,36500,36600,36450,650
20250221,140300,32716581500,36550,36600,36600,36450,680
20250221,140200,32691734550,36550,36550,36600,36450,1074
20250221,140100,32652530300,36550,36500,36550,36400,859
20250221,140000,32621227900,36400,36500,36600,36400,1146
20250221,135900,32579378950,36500,36500,36600,36450,699
20250221,135800,32553857350,36500,36600,36600,36450,954
20250221,135700,32519020400,36550,36600,36650,36500,774
20250221,135600,32490702750,36650,36600,36650,36550,459
20250221,135500,32473908100,36600,36600,36650,36550,680
20250221,135400,32449017400,36650,36650,36650,36550,695
20250221,135300,32423556150,36600,36550,36600,36500,632
20250221,135200,32400445150,36550,36650,36700,36550,927
20250221,135100,32366509350,36650,36600,36650,36550,482
20250221,135000,32348864450,36600,36600,36650,36550,752
20250221,134900,32321315100,36600,36600,36700,36600,1115
20250221,134800,32280481450,36600,36600,36650,36600,1135
20250221,134700,32238915450,36600,36700,36700,36600,473
20250221,134600,32221566850,36700,36750,36750,36600,1438
20250221,134500,32168820100,36700,36700,36750,36650,3908
20250221,134400,32025434700,36650,36650,36700,36600,950
20250221,134300,31990606800,36650,36600,36700,36600,1051
20250221,134200,31952097300,36600,36700,36700,36600,496
20250221,134100,31933925150,36700,36550,36700,36550,1937
20250221,134000,31862953250,36550,36600,36650,36500,1256
20250221,133900,31817038600,36600,36500,36650,36500,2251
20250221,133800,31734681900,36450,36550,36650,36400,2568
20250221,133700,31640802300,36550,36500,36600,36400,2710
20250221,133600,31541780550,36500,36400,36550,36400,2509
20250221,133500,31450233500,36400,36450,36500,36350,1546
20250221,133400,31393929400,36400,36300,36500,36250,3566
20250221,133300,31264235200,36300,36300,36350,36250,990
20250221,133200,31228330050,36300,36200,36300,36200,2490
20250221,133100,31138102650,36200,36200,36250,36200,841
20250221,133000,31107649550,36200,36250,36250,36200,791
20250221,132900,31079010400,36200,36300,36350,36150,28171
20250221,132800,30058262050,36350,36350,36350,36300,4190
20250221,132700,29906050600,36400,36400,36400,36350,1408
20250221,132600,29854855400,36350,36350,36400,36350,1223
20250221,132500,29810398200,36350,36350,36400,36350,697
20250221,132400,29785054350,36350,36400,36400,36350,4724
20250221,132300,29613150000,36400,36450,36500,36400,2377
20250221,132200,29526517900,36450,36450,36500,36450,1043
20250221,132100,29488497450,36450,36550,36550,36450,1103
20250221,132000,29448242300,36550,36450,36550,36450,369
20250221,131900,29434781200,36450,36500,36550,36450,156
20250221,131800,29429091350,36450,36500,36550,36450,1264
20250221,131700,29382955450,36500,36550,36600,36500,883
20250221,131600,29350708000,36550,36550,36550,36500,376
20250221,131500,29336968500,36550,36500,36550,36500,454
20250221,131400,29320389200,36500,36450,36550,36450,1606
20250221,131300,29261777000,36450,36450,36500,36450,1732
20250221,131200,29198635700,36500,36500,36500,36450,138
20250221,131100,29193605200,36500,36450,36500,36450,499
20250221,131000,29175404450,36500,36500,36500,36450,322
20250221,130900,29163658800,36500,36550,36550,36450,1064
20250221,130800,29124823600,36500,36500,36500,36450,1233
20250221,130700,29079864850,36500,36500,36550,36500,413
20250221,130600,29064785550,36500,36550,36550,36450,1003
20250221,130500,29028170300,36500,36500,36550,36500,275
20250221,130400,29018130350,36500,36500,36550,36500,301
20250221,130300,29007138700,36500,36500,36550,36500,503
20250221,130200,28988773900,36500,36500,36550,36450,601
20250221,130100,28966838350,36500,36500,36550,36500,769
20250221,130000,28938756950,36500,36550,36550,36500,170
20250221,125900,28932547500,36500,36500,36550,36500,685
20250221,125800,28907537900,36500,36550,36650,36500,5444
20250221,125700,28708719400,36550,36550,36600,36550,1193
20250221,125600,28665103150,36550,36600,36650,36550,1652
20250221,125500,28604641650,36600,36650,36650,36600,3959
20250221,125400,28459569800,36650,36650,36700,36650,801
20250221,125300,28430203500,36700,36650,36700,36650,289
20250221,125200,28419602800,36650,36700,36700,36650,260
20250221,125100,28410064500,36650,36650,36700,36650,700
20250221,125000,28384386550,36700,36750,36750,36700,3206
20250221,124900,28266724000,36750,36700,36750,36700,304
20250221,124800,28255562250,36700,36750,36750,36700,666
20250221,124700,28231117800,36700,36700,36750,36700,278
20250221,124600,28220906000,36750,36750,36750,36700,1592
20250221,124500,28162407850,36750,36750,36750,36700,1026
20250221,124400,28124707700,36750,36750,36800,36700,1034
20250221,124300,28086705850,36750,36750,36800,36750,705
20250221,124200,28060793950,36800,36750,36800,36750,181
20250221,124100,28054140600,36750,36700,36800,36700,557
20250221,124000,28033672050,36700,36750,36800,36700,1350
20250221,123900,27984055350,36750,36800,36800,36750,231
20250221,123800,27975563700,36750,36700,36800,36700,890
20250221,123700,27942878200,36750,36700,36750,36700,950
20250221,123600,27907973350,36700,36700,36750,36700,1540
20250221,123500,27851387350,36700,36750,36750,36700,1718
20250221,123400,27788262450,36750,36850,36850,36750,4260
20250221,123300,27631475500,36850,36800,36850,36800,4119
20250221,123200,27479703900,36850,36850,36850,36800,706
20250221,123100,27453706450,36850,36800,36850,36800,1311
20250221,123000,27405400850,36800,36800,36800,36750,5664
20250221,122900,27196996650,36800,36750,36800,36750,378
20250221,122800,27183095550,36750,36750,36800,36700,3418
20250221,122700,27057457350,36750,36700,36750,36650,1045
20250221,122600,27019096550,36700,36650,36700,36650,470
20250221,122500,27001865600,36700,36700,36750,36650,1417
20250221,122400,26949860400,36700,36700,36700,36650,3329
20250221,122300,26827691950,36700,36700,36700,36650,645
20250221,122200,26804032100,36700,36700,36700,36650,697
20250221,122100,26778460150,36700,36650,36700,36650,272
20250221,122000,26768490500,36700,36650,36700,36600,1402
20250221,121900,26717110700,36650,36600,36650,36600,1052
20250221,121800,26678571750,36600,36650,36650,36600,591
20250221,121700,26656940400,36650,36650,36650,36600,217
20250221,121600,26648990750,36600,36600,36650,36600,171
20250221,121500,26642728500,36600,36600,36650,36600,232
20250221,121400,26634237200,36550,36550,36650,36550,1538
20250221,121300,26577913150,36600,36550,36650,36500,8373
20250221,121200,26271755650,36550,36550,36600,36550,1506
20250221,121100,26216711300,36550,36550,36600,36550,184
20250221,121000,26209983500,36550,36600,36600,36550,664
20250221,120900,26185698650,36600,36550,36600,36550,721
20250221,120800,26159343550,36550,36500,36600,36500,1200
20250221,120700,26115505850,36550,36500,36550,36500,601
20250221,120600,26093541900,36500,36500,36550,36500,426
20250221,120500,26077981950,36500,36500,36600,36500,858
20250221,120400,26046623900,36500,36500,36550,36500,482
20250221,120300,26029016150,36500,36500,36550,36500,2226
20250221,120200,25947669900,36500,36500,36550,36500,241
20250221,120100,25938872000,36500,36550,36550,36500,223
20250221,120000,25930728350,36550,36500,36550,36500,411
20250221,115900,25915714200,36500,36500,36550,36500,131
20250221,115800,25910930750,36500,36500,36550,36450,1018
20250221,115700,25873782800,36500,36500,36550,36450,739
20250221,115600,25846806850,36500,36500,36550,36500,830
20250221,115500,25816510200,36500,36450,36550,36450,1033
20250221,115400,25778805050,36450,36400,36500,36400,283
20250221,115300,25768492300,36400,36400,36500,36350,916
20250221,115200,25735092700,36350,36450,36450,36350,7785
20250221,115100,25451907650,36500,36450,36500,36450,920
20250221,115000,25418362750,36450,36450,36500,36450,210
20250221,114900,25410708150,36450,36500,36550,36450,420
20250221,114800,25395378200,36450,36500,36550,36400,1749
20250221,114700,25331628750,36500,36500,36550,36500,226
20250221,114600,25323377600,36500,36500,36550,36500,242
20250221,114500,25314541550,36500,36450,36550,36400,1008
20250221,114400,25277749850,36450,36450,36450,36400,455
20250221,114300,25261167350,36500,36400,36500,36400,1160
20250221,114200,25218917650,36400,36400,36450,36400,1435
20250221,114100,25166680050,36400,36400,36450,36400,336
20250221,114000,25154433950,36450,36450,36450,36400,444
20250221,113900,25138255550,36400,36350,36450,36350,158
20250221,113800,25132502100,36350,36400,36450,36350,783
20250221,113700,25104016250,36450,36400,36450,36400,231
20250221,113600,25095597400,36400,36350,36450,36350,1895
20250221,113500,25026548150,36350,36350,36400,36350,1543
20250221,113400,24970453950,36400,36400,36450,36400,626
20250221,113300,24947664550,36400,36400,36450,36400,649
20250221,113200,24924040850,36400,36400,36450,36400,3937
20250221,113100,24780733300,36450,36400,36450,36400,194
20250221,113000,24773665950,36450,36400,36450,36400,488
20250221,112900,24755895100,36450,36400,36450,36400,2606
20250221,112800,24661036100,36450,36400,36450,36400,1630
20250221,112700,24601684500,36400,36450,36450,36400,565
20250221,112600,24581109500,36400,36400,36450,36400,1469
20250221,112500,24527620300,36450,36400,36450,36400,1084
20250221,112400,24488155250,36400,36450,36450,36400,1356
20250221,112300,24438789850,36450,36450,36500,36400,1461
20250221,112200,24385533150,36450,36450,36500,36450,320
20250221,112100,24373865850,36450,36400,36500,36400,570
20250221,112000,24353071200,36400,36450,36450,36400,1987
20250221,111900,24280650600,36450,36500,36500,36450,1671
20250221,111800,24219709500,36500,36500,36550,36450,7767
20250221,111700,23936272200,36500,36550,36550,36500,680
20250221,111600,23911425500,36550,36550,36550,36500,1328
20250221,111500,23862926950,36550,36550,36600,36550,770
20250221,111400,23834783050,36550,36550,36600,36550,575
20250221,111300,23813766750,36600,36550,36600,36550,282
20250221,111200,23803454100,36600,36600,36600,36550,1595
20250221,111100,23745097950,36550,36550,36600,36550,809
20250221,111000,23715513800,36550,36550,36600,36550,241
20250221,110900,23706701500,36550,36550,36600,36550,1248
20250221,110800,23661086950,36550,36550,36600,36500,899
20250221,110700,23628250350,36600,36550,36600,36500,654
20250221,110600,23604352250,36600,36550,36600,36500,1154
20250221,110500,23562177400,36550,36600,36600,36500,1665
20250221,110400,23501321850,36550,36600,36650,36550,1843
20250221,110300,23433873200,36600,36550,36650,36550,637
20250221,110200,23410561100,36550,36600,36650,36550,1978
20250221,110100,23338160300,36650,36600,36650,36600,299
20250221,110000,23327210950,36600,36550,36650,36550,470
20250221,105900,23310015250,36550,36550,36600,36500,3403
20250221,105800,23185629400,36550,36600,36600,36550,2023
20250221,105700,23111617200,36550,36600,36600,36550,1386
20250221,105600,23060897000,36600,36550,36600,36550,278
20250221,105500,23050734700,36550,36550,36600,36550,1096
20250221,105400,23010662500,36550,36550,36600,36550,570
20250221,105300,22989807650,36500,36500,36600,36500,1084
20250221,105200,22950219450,36550,36550,36550,36500,307
20250221,105100,22939008300,36500,36550,36600,36500,1263
20250221,105000,22892866300,36550,36550,36600,36550,349
20250221,104900,22880109500,36550,36600,36600,36550,1023
20250221,104800,22842715250,36550,36550,36600,36500,1442
20250221,104700,22790030450,36550,36650,36650,36550,4864
20250221,104600,22612081500,36650,36650,36650,36600,2409
20250221,104500,22523800950,36600,36500,36600,36500,1894
20250221,104400,22454493050,36550,36500,36600,36500,1690
20250221,104300,22392732650,36500,36550,36600,36500,1187
20250221,104200,22349358100,36550,36550,36550,36500,2533
20250221,104100,22256867650,36550,36500,36550,36500,800
20250221,104000,22227644400,36500,36500,36550,36500,1153
20250221,103900,22185540800,36450,36450,36500,36450,2090
20250221,103800,22109320850,36450,36500,36550,36450,1128
20250221,103700,22068136500,36550,36450,36550,36450,1287
20250221,103600,22021175150,36500,36450,36500,36400,2446
20250221,103500,21931998950,36400,36350,36450,36350,1099
20250221,103400,21892009700,36400,36300,36400,36300,721
20250221,103300,21865805550,36300,36250,36350,36250,1630
20250221,103200,21806618400,36250,36350,36350,36250,5637
20250221,103100,21601986750,36350,36350,36450,36300,1861
20250221,103000,21534335500,36350,36400,36450,36350,2521
20250221,102900,21442565400,36400,36400,36450,36400,706
20250221,102800,21416866050,36450,36350,36450,36300,3597
20250221,102700,21286042750,36400,36300,36400,36300,1478
20250221,102600,21232340500,36300,36350,36350,36300,1049
20250221,102500,21194231350,36350,36300,36350,36300,765
20250221,102400,21166433350,36350,36250,36350,36250,953
20250221,102300,21131831000,36250,36300,36350,36250,6669
20250221,102200,20889752100,36300,36250,36350,36250,1258
20250221,102100,20844053750,36300,36300,36350,36250,1937
20250221,102000,20773778750,36300,36300,36350,36250,4103
20250221,101900,20624803500,36300,36350,36400,36300,2815
20250221,101800,20522483850,36300,36300,36350,36300,1709
20250221,101700,20460401550,36350,36300,36350,36250,1554
20250221,101600,20403998900,36300,36300,36300,36250,1353
20250221,101500,20354893850,36250,36250,36300,36250,2063
20250221,101400,20280098500,36250,36200,36250,36150,5522
20250221,101300,20080205250,36200,36200,36300,36150,11053
20250221,101200,19680063150,36200,36400,36400,36200,23216
20250221,101100,18837398950,36400,36450,36450,36400,3376
20250221,101000,18714437850,36450,36450,36500,36400,1230
20250221,100900,18669614700,36450,36350,36450,36350,2712
20250221,100800,18570910750,36350,36350,36400,36350,3620
20250221,100700,18439287350,36400,36300,36400,36300,4840
20250221,100600,18263504250,36300,36350,36400,36300,5972
20250221,100500,18046393050,36350,36450,36500,36350,12372
20250221,100400,17596112000,36450,36500,36500,36450,5626
20250221,100300,17390890350,36500,36600,36650,36500,6873
20250221,100200,17139530150,36600,36600,36700,36600,503
20250221,100100,17121110900,36600,36700,36700,36600,2593
20250221,100000,17026074700,36750,36700,36750,36700,2462
20250221,095900,16935692950,36700,36700,36750,36700,719
20250221,095800,16909297300,36700,36700,36750,36650,2029
20250221,095700,16834834900,36750,36700,36750,36700,1565
20250221,095600,16777379600,36700,36700,36750,36650,761
20250221,095500,16749450500,36700,36600,36750,36600,1550
20250221,095400,16692599250,36650,36700,36750,36600,6260
20250221,095300,16463067050,36700,36650,36700,36600,4021
20250221,095200,16315628000,36650,36550,36650,36500,1989
20250221,095100,16242887150,36550,36550,36550,36450,1579
20250221,095000,16185242350,36450,36500,36550,36400,1725
20250221,094900,16122351950,36500,36500,36550,36400,3547
20250221,094800,15992918100,36500,36500,36600,36450,5555
20250221,094700,15790217950,36600,36600,36650,36550,3872
20250221,094600,15648554400,36550,36500,36650,36500,6734
20250221,094500,15402411500,36550,36500,36550,36450,2174
20250221,094400,15323097250,36500,36500,36500,36450,4274
20250221,094300,15167234900,36450,36400,36600,36400,4847
20250221,094200,14990323300,36450,36450,36500,36400,4490
20250221,094100,14826706650,36450,36450,36500,36300,21180
20250221,094000,14055695850,36450,36750,36750,36450,44911
20250221,093900,12412301000,36700,36750,36800,36700,4101
20250221,093800,12261655500,36750,36750,36800,36750,1920
20250221,093700,12191080650,36750,36850,36900,36750,3772
20250221,093600,12052252600,36850,36800,36900,36800,1258
20250221,093500,12005902700,36800,36800,36850,36750,1135
20250221,093400,11964137200,36800,36800,36800,36750,2951
20250221,093300,11855603650,36850,36850,36850,36800,2888
20250221,093200,11749269600,36800,36850,36900,36800,1812
20250221,093100,11682563100,36850,36850,36900,36850,1695
20250221,093000,11620098550,36900,36800,36900,36750,1090
20250221,092900,11579966800,36800,36750,36900,36700,3230
20250221,092800,11461158450,36700,36750,36800,36700,4098
20250221,092700,11310548050,36750,36900,36900,36750,4934
20250221,092600,11128847550,36900,36900,36950,36850,2401
20250221,092500,11040252800,36850,36800,36950,36800,3019
20250221,092400,10928926900,36850,36750,36850,36750,2251
20250221,092300,10846109300,36750,36700,36800,36700,3743
20250221,092200,10708627950,36700,36750,36800,36700,9767
20250221,092100,10349980200,36800,36650,36800,36650,5812
20250221,092000,10136569200,36650,36750,36800,36650,20955
20250221,091900,9367420550,36800,36950,36950,36750,31850
20250221,091800,8194056350,36950,37050,37200,36950,11180
20250221,091700,7780189350,37050,37050,37150,37050,4322
20250221,091600,7619974650,37100,37250,37250,37000,12078
20250221,091500,7171957800,37200,37200,37300,37200,2443
20250221,091400,7081028350,37250,37300,37350,37200,3039
20250221,091300,6967745450,37250,37200,37300,37150,2994
20250221,091200,6856442550,37200,37200,37250,37150,5770
20250221,091100,6641767550,37200,37200,37250,37200,2959
20250221,091000,6531644550,37200,37200,37250,37150,3243
20250221,090900,6411050050,37200,37350,37400,37150,5457
20250221,090800,6207872950,37350,37150,37400,37100,7657
20250221,090700,5922678750,37150,37300,37400,37150,8708
20250221,090600,5598802550,37350,37450,37550,37300,12466
20250221,090500,5132160050,37450,37250,37450,37200,11433
20250221,090400,4705242200,37250,37200,37300,37150,10627
20250221,090300,4309987050,37200,37050,37250,36900,17633
20250221,090200,3657595800,37050,37350,37500,36800,30427
20250221,090100,2529608150,37350,37800,37800,37350,23412
20250221,090000,1650359100,37850,38500,38500,37800,42295
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 192300 40633484850 36600 36600 36600 36600 22258
3 20250221 192200 40633484850 36600 36600 36600 36600 0
4 20250221 192100 40633484850 36600 36600 36600 36600 0
5 20250221 192000 40633484850 36600 36600 36600 36600 0
6 20250221 191900 40633484850 36600 36600 36600 36600 0
7 20250221 191800 40633484850 36600 36600 36600 36600 0
8 20250221 191700 40633484850 36600 36600 36600 36600 0
9 20250221 191600 40633484850 36600 36600 36600 36600 0
10 20250221 191500 40633484850 36600 36600 36600 36600 0
11 20250221 191400 40633484850 36600 36600 36600 36600 0
12 20250221 191300 40633484850 36600 36600 36600 36600 0
13 20250221 191200 40633484850 36600 36600 36600 36600 0
14 20250221 191100 40633484850 36600 36600 36600 36600 0
15 20250221 191000 40633484850 36600 36600 36600 36600 0
16 20250221 190900 40633484850 36600 36600 36600 36600 0
17 20250221 190800 40633484850 36600 36600 36600 36600 0
18 20250221 190700 40633484850 36600 36600 36600 36600 0
19 20250221 190600 40633484850 36600 36600 36600 36600 0
20 20250221 190500 40633484850 36600 36600 36600 36600 0
21 20250221 190400 40633484850 36600 36600 36600 36600 0
22 20250221 190300 40633484850 36600 36600 36600 36600 0
23 20250221 190200 40633484850 36600 36600 36600 36600 0
24 20250221 190100 40633484850 36600 36600 36600 36600 0
25 20250221 190000 40633484850 36600 36600 36600 36600 0
26 20250221 185900 40633484850 36600 36600 36600 36600 0
27 20250221 185800 40633484850 36600 36600 36600 36600 0
28 20250221 185700 40633484850 36600 36600 36600 36600 0
29 20250221 185600 40633484850 36600 36600 36600 36600 0
30 20250221 185500 40633484850 36600 36600 36600 36600 0
31 20250221 185400 40633484850 36600 36600 36600 36600 0
32 20250221 185300 40633484850 36600 36600 36600 36600 22258
33 20250221 185200 40633484850 36600 36600 36600 36600 0
34 20250221 185100 40633484850 36600 36600 36600 36600 0
35 20250221 185000 40633484850 36600 36600 36600 36600 0
36 20250221 184900 40633484850 36600 36600 36600 36600 0
37 20250221 184800 40633484850 36600 36600 36600 36600 0
38 20250221 184700 40633484850 36600 36600 36600 36600 0
39 20250221 184600 40633484850 36600 36600 36600 36600 0
40 20250221 184500 40633484850 36600 36600 36600 36600 0
41 20250221 184400 40633484850 36600 36600 36600 36600 0
42 20250221 184300 40633484850 36600 36600 36600 36600 0
43 20250221 184200 40633484850 36600 36600 36600 36600 0
44 20250221 184100 40633484850 36600 36600 36600 36600 0
45 20250221 184000 40633484850 36600 36600 36600 36600 0
46 20250221 183900 40633484850 36600 36600 36600 36600 0
47 20250221 183800 40633484850 36600 36600 36600 36600 0
48 20250221 183700 40633484850 36600 36600 36600 36600 0
49 20250221 183600 40633484850 36600 36600 36600 36600 0
50 20250221 183500 40633484850 36600 36600 36600 36600 0
51 20250221 183400 40633484850 36600 36600 36600 36600 0
52 20250221 183300 40633484850 36600 36600 36600 36600 0
53 20250221 183200 40633484850 36600 36600 36600 36600 0
54 20250221 183100 40633484850 36600 36600 36600 36600 0
55 20250221 183000 40633484850 36600 36600 36600 36600 0
56 20250221 182900 40633484850 36600 36600 36600 36600 0
57 20250221 182800 40633484850 36600 36600 36600 36600 0
58 20250221 182700 40633484850 36600 36600 36600 36600 0
59 20250221 182600 40633484850 36600 36600 36600 36600 0
60 20250221 182500 40633484850 36600 36600 36600 36600 0
61 20250221 182400 40633484850 36600 36600 36600 36600 0
62 20250221 182300 40633484850 36600 36600 36600 36600 22258
63 20250221 182200 40633484850 36600 36600 36600 36600 0
64 20250221 182100 40633484850 36600 36600 36600 36600 0
65 20250221 182000 40633484850 36600 36600 36600 36600 0
66 20250221 181900 40633484850 36600 36600 36600 36600 0
67 20250221 181800 40633484850 36600 36600 36600 36600 0
68 20250221 181700 40633484850 36600 36600 36600 36600 0
69 20250221 181600 40633484850 36600 36600 36600 36600 0
70 20250221 181500 40633484850 36600 36600 36600 36600 0
71 20250221 181400 40633484850 36600 36600 36600 36600 0
72 20250221 181300 40633484850 36600 36600 36600 36600 0
73 20250221 181200 40633484850 36600 36600 36600 36600 0
74 20250221 181100 40633484850 36600 36600 36600 36600 0
75 20250221 181000 40633484850 36600 36600 36600 36600 0
76 20250221 180900 40633484850 36600 36600 36600 36600 0
77 20250221 180800 40633484850 36600 36600 36600 36600 0
78 20250221 180700 40633484850 36600 36600 36600 36600 0
79 20250221 180600 40633484850 36600 36600 36600 36600 0
80 20250221 180500 40633484850 36600 36600 36600 36600 0
81 20250221 180400 40633484850 36600 36600 36600 36600 0
82 20250221 180300 40633484850 36600 36600 36600 36600 0
83 20250221 180200 40633484850 36600 36600 36600 36600 0
84 20250221 180100 40633484850 36600 36600 36600 36600 0
85 20250221 180000 40633484850 36600 36600 36600 36600 0
86 20250221 175900 40633484850 36600 36600 36600 36600 0
87 20250221 175800 40633484850 36600 36600 36600 36600 0
88 20250221 175700 40633484850 36600 36600 36600 36600 0
89 20250221 175600 40633484850 36600 36600 36600 36600 0
90 20250221 175500 40633484850 36600 36600 36600 36600 0
91 20250221 175400 40633484850 36600 36600 36600 36600 0
92 20250221 175300 40633484850 36600 36600 36600 36600 22258
93 20250221 175200 40633484850 36600 36600 36600 36600 0
94 20250221 175100 40633484850 36600 36600 36600 36600 0
95 20250221 175000 40633484850 36600 36600 36600 36600 0
96 20250221 174900 40633484850 36600 36600 36600 36600 0
97 20250221 174800 40633484850 36600 36600 36600 36600 0
98 20250221 174700 40633484850 36600 36600 36600 36600 0
99 20250221 174600 40633484850 36600 36600 36600 36600 0
100 20250221 174500 40633484850 36600 36600 36600 36600 0
101 20250221 174400 40633484850 36600 36600 36600 36600 0
102 20250221 174300 40633484850 36600 36600 36600 36600 0
103 20250221 174200 40633484850 36600 36600 36600 36600 0
104 20250221 174100 40633484850 36600 36600 36600 36600 0
105 20250221 174000 40633484850 36600 36600 36600 36600 0
106 20250221 173900 40633484850 36600 36600 36600 36600 0
107 20250221 173800 40633484850 36600 36600 36600 36600 0
108 20250221 173700 40633484850 36600 36600 36600 36600 0
109 20250221 173600 40633484850 36600 36600 36600 36600 0
110 20250221 173500 40633484850 36600 36600 36600 36600 0
111 20250221 173400 40633484850 36600 36600 36600 36600 0
112 20250221 173300 40633484850 36600 36600 36600 36600 0
113 20250221 173200 40633484850 36600 36600 36600 36600 0
114 20250221 173100 40633484850 36600 36600 36600 36600 0
115 20250221 173000 40633484850 36600 36600 36600 36600 0
116 20250221 172900 40633484850 36600 36600 36600 36600 0
117 20250221 172800 40633484850 36600 36600 36600 36600 0
118 20250221 172700 40633484850 36600 36600 36600 36600 0
119 20250221 172600 40633484850 36600 36600 36600 36600 0
120 20250221 172500 40633484850 36600 36600 36600 36600 0
121 20250221 172400 40633484850 36600 36600 36600 36600 0
122 20250221 172300 40633484850 36600 36600 36600 36600 22258
123 20250221 172200 40633484850 36600 36600 36600 36600 0
124 20250221 172100 40633484850 36600 36600 36600 36600 0
125 20250221 172000 40633484850 36600 36600 36600 36600 0
126 20250221 171900 40633484850 36600 36600 36600 36600 0
127 20250221 171800 40633484850 36600 36600 36600 36600 0
128 20250221 171700 40633484850 36600 36600 36600 36600 0
129 20250221 171600 40633484850 36600 36600 36600 36600 0
130 20250221 171500 40633484850 36600 36600 36600 36600 0
131 20250221 171400 40633484850 36600 36600 36600 36600 0
132 20250221 171300 40633484850 36600 36600 36600 36600 0
133 20250221 171200 40633484850 36600 36600 36600 36600 0
134 20250221 171100 40633484850 36600 36600 36600 36600 0
135 20250221 171000 40633484850 36600 36600 36600 36600 0
136 20250221 170900 40633484850 36600 36600 36600 36600 0
137 20250221 170800 40633484850 36600 36600 36600 36600 0
138 20250221 170700 40633484850 36600 36600 36600 36600 0
139 20250221 170600 40633484850 36600 36600 36600 36600 0
140 20250221 170500 40633484850 36600 36600 36600 36600 0
141 20250221 170400 40633484850 36600 36600 36600 36600 0
142 20250221 170300 40633484850 36600 36600 36600 36600 0
143 20250221 170200 40633484850 36600 36600 36600 36600 0
144 20250221 170100 40633484850 36600 36600 36600 36600 0
145 20250221 170000 40633484850 36600 36600 36600 36600 0
146 20250221 165900 40633484850 36600 36600 36600 36600 0
147 20250221 165800 40633484850 36600 36600 36600 36600 0
148 20250221 165700 40633484850 36600 36600 36600 36600 0
149 20250221 165600 40633484850 36600 36600 36600 36600 0
150 20250221 165500 40633484850 36600 36600 36600 36600 0
151 20250221 165400 40633484850 36600 36600 36600 36600 0
152 20250221 165300 40633484850 36600 36600 36600 36600 22258
153 20250221 165200 40633484850 36600 36600 36600 36600 0
154 20250221 165100 40633484850 36600 36600 36600 36600 0
155 20250221 165000 40633484850 36600 36600 36600 36600 0
156 20250221 164900 40633484850 36600 36600 36600 36600 0
157 20250221 164800 40633484850 36600 36600 36600 36600 0
158 20250221 164700 40633484850 36600 36600 36600 36600 0
159 20250221 164600 40633484850 36600 36600 36600 36600 0
160 20250221 164500 40633484850 36600 36600 36600 36600 0
161 20250221 164400 40633484850 36600 36600 36600 36600 0
162 20250221 164300 40633484850 36600 36600 36600 36600 0
163 20250221 164200 40633484850 36600 36600 36600 36600 0
164 20250221 164100 40633484850 36600 36600 36600 36600 0
165 20250221 164000 40633484850 36600 36600 36600 36600 0
166 20250221 163900 40633484850 36600 36600 36600 36600 0
167 20250221 163800 40633484850 36600 36600 36600 36600 0
168 20250221 163700 40633484850 36600 36600 36600 36600 0
169 20250221 163600 40633484850 36600 36600 36600 36600 0
170 20250221 163500 40633484850 36600 36600 36600 36600 0
171 20250221 163400 40633484850 36600 36600 36600 36600 0
172 20250221 163300 40633484850 36600 36600 36600 36600 0
173 20250221 163200 40633484850 36600 36600 36600 36600 0
174 20250221 163100 40633484850 36600 36600 36600 36600 0
175 20250221 163000 40633484850 36600 36600 36600 36600 0
176 20250221 162900 40633484850 36600 36600 36600 36600 0
177 20250221 162800 40633484850 36600 36600 36600 36600 0
178 20250221 162700 40633484850 36600 36600 36600 36600 0
179 20250221 162600 40633484850 36600 36600 36600 36600 0
180 20250221 162500 40633484850 36600 36600 36600 36600 0
181 20250221 162400 40633484850 36600 36600 36600 36600 0
182 20250221 162300 40633484850 36600 36600 36600 36600 22258
183 20250221 162200 40633484850 36600 36600 36600 36600 0
184 20250221 162100 40633484850 36600 36600 36600 36600 0
185 20250221 162000 40633484850 36600 36600 36600 36600 0
186 20250221 161900 40633484850 36600 36600 36600 36600 0
187 20250221 161800 40633484850 36600 36600 36600 36600 0
188 20250221 161700 40633484850 36600 36600 36600 36600 0
189 20250221 161600 40633484850 36600 36600 36600 36600 0
190 20250221 161500 40633484850 36600 36600 36600 36600 0
191 20250221 161400 40633484850 36600 36600 36600 36600 0
192 20250221 161300 40633484850 36600 36600 36600 36600 0
193 20250221 161200 40633484850 36600 36600 36600 36600 0
194 20250221 161100 40633484850 36600 36600 36600 36600 0
195 20250221 161000 40633484850 36600 36600 36600 36600 0
196 20250221 160900 40633484850 36600 36600 36600 36600 0
197 20250221 160800 40633484850 36600 36600 36600 36600 0
198 20250221 160700 40633484850 36600 36600 36600 36600 0
199 20250221 160600 40633484850 36600 36600 36600 36600 0
200 20250221 160500 40633484850 36600 36600 36600 36600 0
201 20250221 160400 40633484850 36600 36600 36600 36600 0
202 20250221 160300 40633484850 36600 36600 36600 36600 0
203 20250221 160200 40633484850 36600 36600 36600 36600 0
204 20250221 160100 40633484850 36600 36600 36600 36600 0
205 20250221 160000 40633484850 36600 36600 36600 36600 0
206 20250221 155900 40633484850 36600 36600 36600 36600 0
207 20250221 155800 40633484850 36600 36600 36600 36600 0
208 20250221 155700 40633484850 36600 36600 36600 36600 0
209 20250221 155600 40633484850 36600 36600 36600 36600 0
210 20250221 155500 40633484850 36600 36600 36600 36600 0
211 20250221 155400 40633484850 36600 36600 36600 36600 0
212 20250221 155300 40633484850 36600 36600 36600 36600 22258
213 20250221 155200 40633484850 36600 36600 36600 36600 0
214 20250221 155100 40633484850 36600 36600 36600 36600 0
215 20250221 155000 40633484850 36600 36600 36600 36600 0
216 20250221 154900 40633484850 36600 36600 36600 36600 0
217 20250221 154800 40633484850 36600 36600 36600 36600 0
218 20250221 154700 40633484850 36600 36600 36600 36600 0
219 20250221 154600 40633484850 36600 36600 36600 36600 0
220 20250221 154500 40633484850 36600 36600 36600 36600 0
221 20250221 154400 40633484850 36600 36600 36600 36600 0
222 20250221 154300 40633484850 36600 36600 36600 36600 0
223 20250221 154200 40633484850 36600 36600 36600 36600 0
224 20250221 154100 40633484850 36600 36600 36600 36600 0
225 20250221 154000 40633484850 36600 36600 36600 36600 0
226 20250221 153900 40633484850 36600 36600 36600 36600 0
227 20250221 153800 40633484850 36600 36600 36600 36600 0
228 20250221 153700 40633484850 36600 36600 36600 36600 0
229 20250221 153600 40633484850 36600 36600 36600 36600 0
230 20250221 153500 40633484850 36600 36600 36600 36600 0
231 20250221 153400 40633484850 36600 36600 36600 36600 0
232 20250221 153300 40633484850 36600 36600 36600 36600 0
233 20250221 153200 40633484850 36600 36600 36600 36600 0
234 20250221 153100 40633484850 36600 36600 36600 36600 0
235 20250221 153000 40633484850 36600 36600 36600 36600 22258
236 20250221 152900 39818842050 36650 36650 36650 36650 0
237 20250221 152800 39818842050 36650 36650 36650 36650 0
238 20250221 152700 39818842050 36650 36650 36650 36650 0
239 20250221 152600 39818842050 36650 36650 36650 36650 0
240 20250221 152500 39818842050 36650 36650 36650 36650 0
241 20250221 152400 39818842050 36650 36650 36650 36650 0
242 20250221 152300 39818842050 36650 36650 36650 36650 0
243 20250221 152200 39818842050 36650 36650 36650 36650 0
244 20250221 152100 39818842050 36650 36650 36650 36650 0
245 20250221 152000 39818842050 36650 36650 36650 36650 0
246 20250221 151900 39818842050 36650 36650 36700 36600 2722
247 20250221 151800 39719131500 36650 36600 36700 36600 4586
248 20250221 151700 39551117900 36650 36650 36650 36600 1837
249 20250221 151600 39483841750 36600 36700 36700 36600 3309
250 20250221 151500 39362625400 36650 36650 36700 36650 3887
251 20250221 151400 39220123400 36700 36700 36700 36650 2728
252 20250221 151300 39120062000 36650 36650 36700 36650 2581
253 20250221 151200 39025421650 36700 36650 36700 36650 1330
254 20250221 151100 38976634050 36700 36650 36700 36650 1725
255 20250221 151000 38913384150 36700 36700 36700 36650 1654
256 20250221 150900 38852731050 36650 36700 36750 36650 4033
257 20250221 150800 38704767300 36700 36750 36800 36700 2591
258 20250221 150700 38609600900 36800 36800 36800 36750 1950
259 20250221 150600 38537911450 36750 36750 36800 36750 2126
260 20250221 150500 38459696100 36750 36700 36800 36700 3649
261 20250221 150400 38325612300 36750 36700 36750 36700 2277
262 20250221 150300 38241979300 36750 36750 36750 36650 945
263 20250221 150200 38207280850 36750 36700 36750 36650 3876
264 20250221 150100 38065016400 36750 36700 36750 36700 3690
265 20250221 150000 37929444250 36700 36700 36750 36650 2802
266 20250221 145900 37826574050 36700 36700 36800 36700 4502
267 20250221 145800 37661162650 36700 36700 36750 36700 1368
268 20250221 145700 37610924650 36750 36800 36800 36700 2871
269 20250221 145600 37505451850 36800 36800 36800 36750 5405
270 20250221 145500 37306781000 36800 36800 36800 36750 2153
271 20250221 145400 37227578000 36750 36750 36800 36700 5267
272 20250221 145300 37034003850 36750 36700 36800 36700 2777
273 20250221 145200 36931955500 36750 36750 36800 36700 5671
274 20250221 145100 36723557000 36750 36750 36750 36650 1909
275 20250221 145000 36653475100 36700 36750 36750 36700 2807
276 20250221 144900 36550369300 36700 36700 36750 36600 5735
277 20250221 144800 36339889500 36650 36700 36700 36600 4652
278 20250221 144700 36169384150 36650 36650 36700 36600 3426
279 20250221 144600 36043827100 36650 36550 36650 36550 7898
280 20250221 144500 35754765400 36600 36450 36600 36400 7295
281 20250221 144400 35488488000 36450 36500 36550 36450 1269
282 20250221 144300 35442153550 36500 36550 36600 36450 3602
283 20250221 144200 35310603900 36600 36550 36600 36550 991
284 20250221 144100 35274354000 36550 36550 36600 36550 1115
285 20250221 144000 35233576650 36550 36600 36600 36500 1233
286 20250221 143900 35188512900 36550 36500 36600 36500 1130
287 20250221 143800 35147218250 36500 36450 36600 36400 11702
288 20250221 143700 34720347350 36450 36550 36550 36400 5593
289 20250221 143600 34516414550 36550 36500 36550 36450 1053
290 20250221 143500 34477960050 36550 36350 36550 36350 1381
291 20250221 143400 34427587850 36400 36600 36600 36400 11202
292 20250221 143300 34019431450 36600 36550 36600 36550 1956
293 20250221 143200 33947911300 36600 36550 36600 36500 1965
294 20250221 143100 33876030900 36550 36550 36600 36550 760
295 20250221 143000 33848231150 36550 36550 36600 36500 854
296 20250221 142900 33817021650 36550 36550 36600 36500 929
297 20250221 142800 33783052000 36550 36550 36600 36500 1989
298 20250221 142700 33710335400 36600 36550 36600 36500 1091
299 20250221 142600 33670446900 36550 36550 36600 36500 1065
300 20250221 142500 33631530100 36650 36600 36650 36550 2103
301 20250221 142400 33554617750 36600 36650 36650 36600 1050
302 20250221 142300 33516167950 36600 36600 36650 36550 651
303 20250221 142200 33492317850 36600 36650 36650 36550 762
304 20250221 142100 33464420600 36550 36600 36650 36550 848
305 20250221 142000 33433377100 36650 36600 36650 36550 1444
306 20250221 141900 33380533900 36550 36600 36650 36550 523
307 20250221 141800 33361399850 36550 36650 36700 36550 1210
308 20250221 141700 33317104000 36650 36650 36700 36600 873
309 20250221 141600 33285120650 36600 36650 36700 36600 1560
310 20250221 141500 33227942700 36650 36650 36700 36650 734
311 20250221 141400 33201017800 36700 36700 36700 36650 1899
312 20250221 141300 33131338800 36700 36700 36700 36650 858
313 20250221 141200 33099862450 36650 36700 36700 36650 792
314 20250221 141100 33070817700 36650 36600 36700 36500 2080
315 20250221 141000 32994567000 36650 36600 36650 36500 784
316 20250221 140900 32965860100 36600 36600 36650 36550 2339
317 20250221 140800 32880241500 36600 36600 36650 36500 1011
318 20250221 140700 32843272450 36600 36600 36650 36550 779
319 20250221 140600 32814753550 36600 36600 36650 36500 1450
320 20250221 140500 32761682750 36500 36550 36600 36500 584
321 20250221 140400 32740336100 36600 36500 36600 36450 650
322 20250221 140300 32716581500 36550 36600 36600 36450 680
323 20250221 140200 32691734550 36550 36550 36600 36450 1074
324 20250221 140100 32652530300 36550 36500 36550 36400 859
325 20250221 140000 32621227900 36400 36500 36600 36400 1146
326 20250221 135900 32579378950 36500 36500 36600 36450 699
327 20250221 135800 32553857350 36500 36600 36600 36450 954
328 20250221 135700 32519020400 36550 36600 36650 36500 774
329 20250221 135600 32490702750 36650 36600 36650 36550 459
330 20250221 135500 32473908100 36600 36600 36650 36550 680
331 20250221 135400 32449017400 36650 36650 36650 36550 695
332 20250221 135300 32423556150 36600 36550 36600 36500 632
333 20250221 135200 32400445150 36550 36650 36700 36550 927
334 20250221 135100 32366509350 36650 36600 36650 36550 482
335 20250221 135000 32348864450 36600 36600 36650 36550 752
336 20250221 134900 32321315100 36600 36600 36700 36600 1115
337 20250221 134800 32280481450 36600 36600 36650 36600 1135
338 20250221 134700 32238915450 36600 36700 36700 36600 473
339 20250221 134600 32221566850 36700 36750 36750 36600 1438
340 20250221 134500 32168820100 36700 36700 36750 36650 3908
341 20250221 134400 32025434700 36650 36650 36700 36600 950
342 20250221 134300 31990606800 36650 36600 36700 36600 1051
343 20250221 134200 31952097300 36600 36700 36700 36600 496
344 20250221 134100 31933925150 36700 36550 36700 36550 1937
345 20250221 134000 31862953250 36550 36600 36650 36500 1256
346 20250221 133900 31817038600 36600 36500 36650 36500 2251
347 20250221 133800 31734681900 36450 36550 36650 36400 2568
348 20250221 133700 31640802300 36550 36500 36600 36400 2710
349 20250221 133600 31541780550 36500 36400 36550 36400 2509
350 20250221 133500 31450233500 36400 36450 36500 36350 1546
351 20250221 133400 31393929400 36400 36300 36500 36250 3566
352 20250221 133300 31264235200 36300 36300 36350 36250 990
353 20250221 133200 31228330050 36300 36200 36300 36200 2490
354 20250221 133100 31138102650 36200 36200 36250 36200 841
355 20250221 133000 31107649550 36200 36250 36250 36200 791
356 20250221 132900 31079010400 36200 36300 36350 36150 28171
357 20250221 132800 30058262050 36350 36350 36350 36300 4190
358 20250221 132700 29906050600 36400 36400 36400 36350 1408
359 20250221 132600 29854855400 36350 36350 36400 36350 1223
360 20250221 132500 29810398200 36350 36350 36400 36350 697
361 20250221 132400 29785054350 36350 36400 36400 36350 4724
362 20250221 132300 29613150000 36400 36450 36500 36400 2377
363 20250221 132200 29526517900 36450 36450 36500 36450 1043
364 20250221 132100 29488497450 36450 36550 36550 36450 1103
365 20250221 132000 29448242300 36550 36450 36550 36450 369
366 20250221 131900 29434781200 36450 36500 36550 36450 156
367 20250221 131800 29429091350 36450 36500 36550 36450 1264
368 20250221 131700 29382955450 36500 36550 36600 36500 883
369 20250221 131600 29350708000 36550 36550 36550 36500 376
370 20250221 131500 29336968500 36550 36500 36550 36500 454
371 20250221 131400 29320389200 36500 36450 36550 36450 1606
372 20250221 131300 29261777000 36450 36450 36500 36450 1732
373 20250221 131200 29198635700 36500 36500 36500 36450 138
374 20250221 131100 29193605200 36500 36450 36500 36450 499
375 20250221 131000 29175404450 36500 36500 36500 36450 322
376 20250221 130900 29163658800 36500 36550 36550 36450 1064
377 20250221 130800 29124823600 36500 36500 36500 36450 1233
378 20250221 130700 29079864850 36500 36500 36550 36500 413
379 20250221 130600 29064785550 36500 36550 36550 36450 1003
380 20250221 130500 29028170300 36500 36500 36550 36500 275
381 20250221 130400 29018130350 36500 36500 36550 36500 301
382 20250221 130300 29007138700 36500 36500 36550 36500 503
383 20250221 130200 28988773900 36500 36500 36550 36450 601
384 20250221 130100 28966838350 36500 36500 36550 36500 769
385 20250221 130000 28938756950 36500 36550 36550 36500 170
386 20250221 125900 28932547500 36500 36500 36550 36500 685
387 20250221 125800 28907537900 36500 36550 36650 36500 5444
388 20250221 125700 28708719400 36550 36550 36600 36550 1193
389 20250221 125600 28665103150 36550 36600 36650 36550 1652
390 20250221 125500 28604641650 36600 36650 36650 36600 3959
391 20250221 125400 28459569800 36650 36650 36700 36650 801
392 20250221 125300 28430203500 36700 36650 36700 36650 289
393 20250221 125200 28419602800 36650 36700 36700 36650 260
394 20250221 125100 28410064500 36650 36650 36700 36650 700
395 20250221 125000 28384386550 36700 36750 36750 36700 3206
396 20250221 124900 28266724000 36750 36700 36750 36700 304
397 20250221 124800 28255562250 36700 36750 36750 36700 666
398 20250221 124700 28231117800 36700 36700 36750 36700 278
399 20250221 124600 28220906000 36750 36750 36750 36700 1592
400 20250221 124500 28162407850 36750 36750 36750 36700 1026
401 20250221 124400 28124707700 36750 36750 36800 36700 1034
402 20250221 124300 28086705850 36750 36750 36800 36750 705
403 20250221 124200 28060793950 36800 36750 36800 36750 181
404 20250221 124100 28054140600 36750 36700 36800 36700 557
405 20250221 124000 28033672050 36700 36750 36800 36700 1350
406 20250221 123900 27984055350 36750 36800 36800 36750 231
407 20250221 123800 27975563700 36750 36700 36800 36700 890
408 20250221 123700 27942878200 36750 36700 36750 36700 950
409 20250221 123600 27907973350 36700 36700 36750 36700 1540
410 20250221 123500 27851387350 36700 36750 36750 36700 1718
411 20250221 123400 27788262450 36750 36850 36850 36750 4260
412 20250221 123300 27631475500 36850 36800 36850 36800 4119
413 20250221 123200 27479703900 36850 36850 36850 36800 706
414 20250221 123100 27453706450 36850 36800 36850 36800 1311
415 20250221 123000 27405400850 36800 36800 36800 36750 5664
416 20250221 122900 27196996650 36800 36750 36800 36750 378
417 20250221 122800 27183095550 36750 36750 36800 36700 3418
418 20250221 122700 27057457350 36750 36700 36750 36650 1045
419 20250221 122600 27019096550 36700 36650 36700 36650 470
420 20250221 122500 27001865600 36700 36700 36750 36650 1417
421 20250221 122400 26949860400 36700 36700 36700 36650 3329
422 20250221 122300 26827691950 36700 36700 36700 36650 645
423 20250221 122200 26804032100 36700 36700 36700 36650 697
424 20250221 122100 26778460150 36700 36650 36700 36650 272
425 20250221 122000 26768490500 36700 36650 36700 36600 1402
426 20250221 121900 26717110700 36650 36600 36650 36600 1052
427 20250221 121800 26678571750 36600 36650 36650 36600 591
428 20250221 121700 26656940400 36650 36650 36650 36600 217
429 20250221 121600 26648990750 36600 36600 36650 36600 171
430 20250221 121500 26642728500 36600 36600 36650 36600 232
431 20250221 121400 26634237200 36550 36550 36650 36550 1538
432 20250221 121300 26577913150 36600 36550 36650 36500 8373
433 20250221 121200 26271755650 36550 36550 36600 36550 1506
434 20250221 121100 26216711300 36550 36550 36600 36550 184
435 20250221 121000 26209983500 36550 36600 36600 36550 664
436 20250221 120900 26185698650 36600 36550 36600 36550 721
437 20250221 120800 26159343550 36550 36500 36600 36500 1200
438 20250221 120700 26115505850 36550 36500 36550 36500 601
439 20250221 120600 26093541900 36500 36500 36550 36500 426
440 20250221 120500 26077981950 36500 36500 36600 36500 858
441 20250221 120400 26046623900 36500 36500 36550 36500 482
442 20250221 120300 26029016150 36500 36500 36550 36500 2226
443 20250221 120200 25947669900 36500 36500 36550 36500 241
444 20250221 120100 25938872000 36500 36550 36550 36500 223
445 20250221 120000 25930728350 36550 36500 36550 36500 411
446 20250221 115900 25915714200 36500 36500 36550 36500 131
447 20250221 115800 25910930750 36500 36500 36550 36450 1018
448 20250221 115700 25873782800 36500 36500 36550 36450 739
449 20250221 115600 25846806850 36500 36500 36550 36500 830
450 20250221 115500 25816510200 36500 36450 36550 36450 1033
451 20250221 115400 25778805050 36450 36400 36500 36400 283
452 20250221 115300 25768492300 36400 36400 36500 36350 916
453 20250221 115200 25735092700 36350 36450 36450 36350 7785
454 20250221 115100 25451907650 36500 36450 36500 36450 920
455 20250221 115000 25418362750 36450 36450 36500 36450 210
456 20250221 114900 25410708150 36450 36500 36550 36450 420
457 20250221 114800 25395378200 36450 36500 36550 36400 1749
458 20250221 114700 25331628750 36500 36500 36550 36500 226
459 20250221 114600 25323377600 36500 36500 36550 36500 242
460 20250221 114500 25314541550 36500 36450 36550 36400 1008
461 20250221 114400 25277749850 36450 36450 36450 36400 455
462 20250221 114300 25261167350 36500 36400 36500 36400 1160
463 20250221 114200 25218917650 36400 36400 36450 36400 1435
464 20250221 114100 25166680050 36400 36400 36450 36400 336
465 20250221 114000 25154433950 36450 36450 36450 36400 444
466 20250221 113900 25138255550 36400 36350 36450 36350 158
467 20250221 113800 25132502100 36350 36400 36450 36350 783
468 20250221 113700 25104016250 36450 36400 36450 36400 231
469 20250221 113600 25095597400 36400 36350 36450 36350 1895
470 20250221 113500 25026548150 36350 36350 36400 36350 1543
471 20250221 113400 24970453950 36400 36400 36450 36400 626
472 20250221 113300 24947664550 36400 36400 36450 36400 649
473 20250221 113200 24924040850 36400 36400 36450 36400 3937
474 20250221 113100 24780733300 36450 36400 36450 36400 194
475 20250221 113000 24773665950 36450 36400 36450 36400 488
476 20250221 112900 24755895100 36450 36400 36450 36400 2606
477 20250221 112800 24661036100 36450 36400 36450 36400 1630
478 20250221 112700 24601684500 36400 36450 36450 36400 565
479 20250221 112600 24581109500 36400 36400 36450 36400 1469
480 20250221 112500 24527620300 36450 36400 36450 36400 1084
481 20250221 112400 24488155250 36400 36450 36450 36400 1356
482 20250221 112300 24438789850 36450 36450 36500 36400 1461
483 20250221 112200 24385533150 36450 36450 36500 36450 320
484 20250221 112100 24373865850 36450 36400 36500 36400 570
485 20250221 112000 24353071200 36400 36450 36450 36400 1987
486 20250221 111900 24280650600 36450 36500 36500 36450 1671
487 20250221 111800 24219709500 36500 36500 36550 36450 7767
488 20250221 111700 23936272200 36500 36550 36550 36500 680
489 20250221 111600 23911425500 36550 36550 36550 36500 1328
490 20250221 111500 23862926950 36550 36550 36600 36550 770
491 20250221 111400 23834783050 36550 36550 36600 36550 575
492 20250221 111300 23813766750 36600 36550 36600 36550 282
493 20250221 111200 23803454100 36600 36600 36600 36550 1595
494 20250221 111100 23745097950 36550 36550 36600 36550 809
495 20250221 111000 23715513800 36550 36550 36600 36550 241
496 20250221 110900 23706701500 36550 36550 36600 36550 1248
497 20250221 110800 23661086950 36550 36550 36600 36500 899
498 20250221 110700 23628250350 36600 36550 36600 36500 654
499 20250221 110600 23604352250 36600 36550 36600 36500 1154
500 20250221 110500 23562177400 36550 36600 36600 36500 1665
501 20250221 110400 23501321850 36550 36600 36650 36550 1843
502 20250221 110300 23433873200 36600 36550 36650 36550 637
503 20250221 110200 23410561100 36550 36600 36650 36550 1978
504 20250221 110100 23338160300 36650 36600 36650 36600 299
505 20250221 110000 23327210950 36600 36550 36650 36550 470
506 20250221 105900 23310015250 36550 36550 36600 36500 3403
507 20250221 105800 23185629400 36550 36600 36600 36550 2023
508 20250221 105700 23111617200 36550 36600 36600 36550 1386
509 20250221 105600 23060897000 36600 36550 36600 36550 278
510 20250221 105500 23050734700 36550 36550 36600 36550 1096
511 20250221 105400 23010662500 36550 36550 36600 36550 570
512 20250221 105300 22989807650 36500 36500 36600 36500 1084
513 20250221 105200 22950219450 36550 36550 36550 36500 307
514 20250221 105100 22939008300 36500 36550 36600 36500 1263
515 20250221 105000 22892866300 36550 36550 36600 36550 349
516 20250221 104900 22880109500 36550 36600 36600 36550 1023
517 20250221 104800 22842715250 36550 36550 36600 36500 1442
518 20250221 104700 22790030450 36550 36650 36650 36550 4864
519 20250221 104600 22612081500 36650 36650 36650 36600 2409
520 20250221 104500 22523800950 36600 36500 36600 36500 1894
521 20250221 104400 22454493050 36550 36500 36600 36500 1690
522 20250221 104300 22392732650 36500 36550 36600 36500 1187
523 20250221 104200 22349358100 36550 36550 36550 36500 2533
524 20250221 104100 22256867650 36550 36500 36550 36500 800
525 20250221 104000 22227644400 36500 36500 36550 36500 1153
526 20250221 103900 22185540800 36450 36450 36500 36450 2090
527 20250221 103800 22109320850 36450 36500 36550 36450 1128
528 20250221 103700 22068136500 36550 36450 36550 36450 1287
529 20250221 103600 22021175150 36500 36450 36500 36400 2446
530 20250221 103500 21931998950 36400 36350 36450 36350 1099
531 20250221 103400 21892009700 36400 36300 36400 36300 721
532 20250221 103300 21865805550 36300 36250 36350 36250 1630
533 20250221 103200 21806618400 36250 36350 36350 36250 5637
534 20250221 103100 21601986750 36350 36350 36450 36300 1861
535 20250221 103000 21534335500 36350 36400 36450 36350 2521
536 20250221 102900 21442565400 36400 36400 36450 36400 706
537 20250221 102800 21416866050 36450 36350 36450 36300 3597
538 20250221 102700 21286042750 36400 36300 36400 36300 1478
539 20250221 102600 21232340500 36300 36350 36350 36300 1049
540 20250221 102500 21194231350 36350 36300 36350 36300 765
541 20250221 102400 21166433350 36350 36250 36350 36250 953
542 20250221 102300 21131831000 36250 36300 36350 36250 6669
543 20250221 102200 20889752100 36300 36250 36350 36250 1258
544 20250221 102100 20844053750 36300 36300 36350 36250 1937
545 20250221 102000 20773778750 36300 36300 36350 36250 4103
546 20250221 101900 20624803500 36300 36350 36400 36300 2815
547 20250221 101800 20522483850 36300 36300 36350 36300 1709
548 20250221 101700 20460401550 36350 36300 36350 36250 1554
549 20250221 101600 20403998900 36300 36300 36300 36250 1353
550 20250221 101500 20354893850 36250 36250 36300 36250 2063
551 20250221 101400 20280098500 36250 36200 36250 36150 5522
552 20250221 101300 20080205250 36200 36200 36300 36150 11053
553 20250221 101200 19680063150 36200 36400 36400 36200 23216
554 20250221 101100 18837398950 36400 36450 36450 36400 3376
555 20250221 101000 18714437850 36450 36450 36500 36400 1230
556 20250221 100900 18669614700 36450 36350 36450 36350 2712
557 20250221 100800 18570910750 36350 36350 36400 36350 3620
558 20250221 100700 18439287350 36400 36300 36400 36300 4840
559 20250221 100600 18263504250 36300 36350 36400 36300 5972
560 20250221 100500 18046393050 36350 36450 36500 36350 12372
561 20250221 100400 17596112000 36450 36500 36500 36450 5626
562 20250221 100300 17390890350 36500 36600 36650 36500 6873
563 20250221 100200 17139530150 36600 36600 36700 36600 503
564 20250221 100100 17121110900 36600 36700 36700 36600 2593
565 20250221 100000 17026074700 36750 36700 36750 36700 2462
566 20250221 095900 16935692950 36700 36700 36750 36700 719
567 20250221 095800 16909297300 36700 36700 36750 36650 2029
568 20250221 095700 16834834900 36750 36700 36750 36700 1565
569 20250221 095600 16777379600 36700 36700 36750 36650 761
570 20250221 095500 16749450500 36700 36600 36750 36600 1550
571 20250221 095400 16692599250 36650 36700 36750 36600 6260
572 20250221 095300 16463067050 36700 36650 36700 36600 4021
573 20250221 095200 16315628000 36650 36550 36650 36500 1989
574 20250221 095100 16242887150 36550 36550 36550 36450 1579
575 20250221 095000 16185242350 36450 36500 36550 36400 1725
576 20250221 094900 16122351950 36500 36500 36550 36400 3547
577 20250221 094800 15992918100 36500 36500 36600 36450 5555
578 20250221 094700 15790217950 36600 36600 36650 36550 3872
579 20250221 094600 15648554400 36550 36500 36650 36500 6734
580 20250221 094500 15402411500 36550 36500 36550 36450 2174
581 20250221 094400 15323097250 36500 36500 36500 36450 4274
582 20250221 094300 15167234900 36450 36400 36600 36400 4847
583 20250221 094200 14990323300 36450 36450 36500 36400 4490
584 20250221 094100 14826706650 36450 36450 36500 36300 21180
585 20250221 094000 14055695850 36450 36750 36750 36450 44911
586 20250221 093900 12412301000 36700 36750 36800 36700 4101
587 20250221 093800 12261655500 36750 36750 36800 36750 1920
588 20250221 093700 12191080650 36750 36850 36900 36750 3772
589 20250221 093600 12052252600 36850 36800 36900 36800 1258
590 20250221 093500 12005902700 36800 36800 36850 36750 1135
591 20250221 093400 11964137200 36800 36800 36800 36750 2951
592 20250221 093300 11855603650 36850 36850 36850 36800 2888
593 20250221 093200 11749269600 36800 36850 36900 36800 1812
594 20250221 093100 11682563100 36850 36850 36900 36850 1695
595 20250221 093000 11620098550 36900 36800 36900 36750 1090
596 20250221 092900 11579966800 36800 36750 36900 36700 3230
597 20250221 092800 11461158450 36700 36750 36800 36700 4098
598 20250221 092700 11310548050 36750 36900 36900 36750 4934
599 20250221 092600 11128847550 36900 36900 36950 36850 2401
600 20250221 092500 11040252800 36850 36800 36950 36800 3019
601 20250221 092400 10928926900 36850 36750 36850 36750 2251
602 20250221 092300 10846109300 36750 36700 36800 36700 3743
603 20250221 092200 10708627950 36700 36750 36800 36700 9767
604 20250221 092100 10349980200 36800 36650 36800 36650 5812
605 20250221 092000 10136569200 36650 36750 36800 36650 20955
606 20250221 091900 9367420550 36800 36950 36950 36750 31850
607 20250221 091800 8194056350 36950 37050 37200 36950 11180
608 20250221 091700 7780189350 37050 37050 37150 37050 4322
609 20250221 091600 7619974650 37100 37250 37250 37000 12078
610 20250221 091500 7171957800 37200 37200 37300 37200 2443
611 20250221 091400 7081028350 37250 37300 37350 37200 3039
612 20250221 091300 6967745450 37250 37200 37300 37150 2994
613 20250221 091200 6856442550 37200 37200 37250 37150 5770
614 20250221 091100 6641767550 37200 37200 37250 37200 2959
615 20250221 091000 6531644550 37200 37200 37250 37150 3243
616 20250221 090900 6411050050 37200 37350 37400 37150 5457
617 20250221 090800 6207872950 37350 37150 37400 37100 7657
618 20250221 090700 5922678750 37150 37300 37400 37150 8708
619 20250221 090600 5598802550 37350 37450 37550 37300 12466
620 20250221 090500 5132160050 37450 37250 37450 37200 11433
621 20250221 090400 4705242200 37250 37200 37300 37150 10627
622 20250221 090300 4309987050 37200 37050 37250 36900 17633
623 20250221 090200 3657595800 37050 37350 37500 36800 30427
624 20250221 090100 2529608150 37350 37800 37800 37350 23412
625 20250221 090000 1650359100 37850 38500 38500 37800 42295

1
036930/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250219,378257,47268321,14714197300,1838737686900,0.80
20250218,452335,47268321,15582940750,1628393658450,0.96
20250217,453573,47268321,15512196600,1616576578200,0.96
20250214,413345,47268321,13991728250,1600032665850,0.87
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250219 378257 47268321 14714197300 1838737686900 0.80
3 20250218 452335 47268321 15582940750 1628393658450 0.96
4 20250217 453573 47268321 15512196600 1616576578200 0.96
5 20250214 413345 47268321 13991728250 1600032665850 0.87