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

630
041510/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,630 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,192800,23761611400,99500,99500,99500,99500,4020
20250221,192700,23761611400,99500,99500,99500,99500,0
20250221,192600,23761611400,99500,99500,99500,99500,0
20250221,192500,23761611400,99500,99500,99500,99500,0
20250221,192400,23761611400,99500,99500,99500,99500,0
20250221,192300,23761611400,99500,99500,99500,99500,0
20250221,192200,23761611400,99500,99500,99500,99500,0
20250221,192100,23761611400,99500,99500,99500,99500,0
20250221,192000,23761611400,99500,99500,99500,99500,0
20250221,191900,23761611400,99500,99500,99500,99500,0
20250221,191800,23761611400,99500,99500,99500,99500,0
20250221,191700,23761611400,99500,99500,99500,99500,0
20250221,191600,23761611400,99500,99500,99500,99500,0
20250221,191500,23761611400,99500,99500,99500,99500,0
20250221,191400,23761611400,99500,99500,99500,99500,0
20250221,191300,23761611400,99500,99500,99500,99500,0
20250221,191200,23761611400,99500,99500,99500,99500,0
20250221,191100,23761611400,99500,99500,99500,99500,0
20250221,191000,23761611400,99500,99500,99500,99500,0
20250221,190900,23761611400,99500,99500,99500,99500,0
20250221,190800,23761611400,99500,99500,99500,99500,0
20250221,190700,23761611400,99500,99500,99500,99500,0
20250221,190600,23761611400,99500,99500,99500,99500,0
20250221,190500,23761611400,99500,99500,99500,99500,0
20250221,190400,23761611400,99500,99500,99500,99500,0
20250221,190300,23761611400,99500,99500,99500,99500,0
20250221,190200,23761611400,99500,99500,99500,99500,0
20250221,190100,23761611400,99500,99500,99500,99500,0
20250221,190000,23761611400,99500,99500,99500,99500,0
20250221,185900,23761611400,99500,99500,99500,99500,0
20250221,185800,23761611400,99500,99500,99500,99500,4020
20250221,185700,23761611400,99500,99500,99500,99500,0
20250221,185600,23761611400,99500,99500,99500,99500,0
20250221,185500,23761611400,99500,99500,99500,99500,0
20250221,185400,23761611400,99500,99500,99500,99500,0
20250221,185300,23761611400,99500,99500,99500,99500,0
20250221,185200,23761611400,99500,99500,99500,99500,0
20250221,185100,23761611400,99500,99500,99500,99500,0
20250221,185000,23761611400,99500,99500,99500,99500,0
20250221,184900,23761611400,99500,99500,99500,99500,0
20250221,184800,23761611400,99500,99500,99500,99500,0
20250221,184700,23761611400,99500,99500,99500,99500,0
20250221,184600,23761611400,99500,99500,99500,99500,0
20250221,184500,23761611400,99500,99500,99500,99500,0
20250221,184400,23761611400,99500,99500,99500,99500,0
20250221,184300,23761611400,99500,99500,99500,99500,0
20250221,184200,23761611400,99500,99500,99500,99500,0
20250221,184100,23761611400,99500,99500,99500,99500,0
20250221,184000,23761611400,99500,99500,99500,99500,0
20250221,183900,23761611400,99500,99500,99500,99500,0
20250221,183800,23761611400,99500,99500,99500,99500,0
20250221,183700,23761611400,99500,99500,99500,99500,0
20250221,183600,23761611400,99500,99500,99500,99500,0
20250221,183500,23761611400,99500,99500,99500,99500,0
20250221,183400,23761611400,99500,99500,99500,99500,0
20250221,183300,23761611400,99500,99500,99500,99500,0
20250221,183200,23761611400,99500,99500,99500,99500,0
20250221,183100,23761611400,99500,99500,99500,99500,0
20250221,183000,23761611400,99500,99500,99500,99500,0
20250221,182900,23761611400,99500,99500,99500,99500,0
20250221,182800,23761611400,99500,99500,99500,99500,4020
20250221,182700,23761611400,99500,99500,99500,99500,0
20250221,182600,23761611400,99500,99500,99500,99500,0
20250221,182500,23761611400,99500,99500,99500,99500,0
20250221,182400,23761611400,99500,99500,99500,99500,0
20250221,182300,23761611400,99500,99500,99500,99500,0
20250221,182200,23761611400,99500,99500,99500,99500,0
20250221,182100,23761611400,99500,99500,99500,99500,0
20250221,182000,23761611400,99500,99500,99500,99500,0
20250221,181900,23761611400,99500,99500,99500,99500,0
20250221,181800,23761611400,99500,99500,99500,99500,0
20250221,181700,23761611400,99500,99500,99500,99500,0
20250221,181600,23761611400,99500,99500,99500,99500,0
20250221,181500,23761611400,99500,99500,99500,99500,0
20250221,181400,23761611400,99500,99500,99500,99500,0
20250221,181300,23761611400,99500,99500,99500,99500,0
20250221,181200,23761611400,99500,99500,99500,99500,0
20250221,181100,23761611400,99500,99500,99500,99500,0
20250221,181000,23761611400,99500,99500,99500,99500,0
20250221,180900,23761611400,99500,99500,99500,99500,0
20250221,180800,23761611400,99500,99500,99500,99500,0
20250221,180700,23761611400,99500,99500,99500,99500,0
20250221,180600,23761611400,99500,99500,99500,99500,0
20250221,180500,23761611400,99500,99500,99500,99500,0
20250221,180400,23761611400,99500,99500,99500,99500,0
20250221,180300,23761611400,99500,99500,99500,99500,0
20250221,180200,23761611400,99500,99500,99500,99500,0
20250221,180100,23761611400,99500,99500,99500,99500,0
20250221,180000,23761611400,99500,99500,99500,99500,0
20250221,175900,23761611400,99500,99500,99500,99500,0
20250221,175800,23761611400,99500,99500,99500,99500,4020
20250221,175700,23761611400,99500,99500,99500,99500,0
20250221,175600,23761611400,99500,99500,99500,99500,0
20250221,175500,23761611400,99500,99500,99500,99500,0
20250221,175400,23761611400,99500,99500,99500,99500,0
20250221,175300,23761611400,99500,99500,99500,99500,0
20250221,175200,23761611400,99500,99500,99500,99500,0
20250221,175100,23761611400,99500,99500,99500,99500,0
20250221,175000,23761611400,99500,99500,99500,99500,0
20250221,174900,23761611400,99500,99500,99500,99500,0
20250221,174800,23761611400,99500,99500,99500,99500,0
20250221,174700,23761611400,99500,99500,99500,99500,0
20250221,174600,23761611400,99500,99500,99500,99500,0
20250221,174500,23761611400,99500,99500,99500,99500,0
20250221,174400,23761611400,99500,99500,99500,99500,0
20250221,174300,23761611400,99500,99500,99500,99500,0
20250221,174200,23761611400,99500,99500,99500,99500,0
20250221,174100,23761611400,99500,99500,99500,99500,0
20250221,174000,23761611400,99500,99500,99500,99500,0
20250221,173900,23761611400,99500,99500,99500,99500,0
20250221,173800,23761611400,99500,99500,99500,99500,0
20250221,173700,23761611400,99500,99500,99500,99500,0
20250221,173600,23761611400,99500,99500,99500,99500,0
20250221,173500,23761611400,99500,99500,99500,99500,0
20250221,173400,23761611400,99500,99500,99500,99500,0
20250221,173300,23761611400,99500,99500,99500,99500,0
20250221,173200,23761611400,99500,99500,99500,99500,0
20250221,173100,23761611400,99500,99500,99500,99500,0
20250221,173000,23761611400,99500,99500,99500,99500,0
20250221,172900,23761611400,99500,99500,99500,99500,0
20250221,172800,23761611400,99500,99500,99500,99500,4020
20250221,172700,23761611400,99500,99500,99500,99500,0
20250221,172600,23761611400,99500,99500,99500,99500,0
20250221,172500,23761611400,99500,99500,99500,99500,0
20250221,172400,23761611400,99500,99500,99500,99500,0
20250221,172300,23761611400,99500,99500,99500,99500,0
20250221,172200,23761611400,99500,99500,99500,99500,0
20250221,172100,23761611400,99500,99500,99500,99500,0
20250221,172000,23761611400,99500,99500,99500,99500,0
20250221,171900,23761611400,99500,99500,99500,99500,0
20250221,171800,23761611400,99500,99500,99500,99500,0
20250221,171700,23761611400,99500,99500,99500,99500,0
20250221,171600,23761611400,99500,99500,99500,99500,0
20250221,171500,23761611400,99500,99500,99500,99500,0
20250221,171400,23761611400,99500,99500,99500,99500,0
20250221,171300,23761611400,99500,99500,99500,99500,0
20250221,171200,23761611400,99500,99500,99500,99500,0
20250221,171100,23761611400,99500,99500,99500,99500,0
20250221,171000,23761611400,99500,99500,99500,99500,0
20250221,170900,23761611400,99500,99500,99500,99500,0
20250221,170800,23761611400,99500,99500,99500,99500,0
20250221,170700,23761611400,99500,99500,99500,99500,0
20250221,170600,23761611400,99500,99500,99500,99500,0
20250221,170500,23761611400,99500,99500,99500,99500,0
20250221,170400,23761611400,99500,99500,99500,99500,0
20250221,170300,23761611400,99500,99500,99500,99500,0
20250221,170200,23761611400,99500,99500,99500,99500,0
20250221,170100,23761611400,99500,99500,99500,99500,0
20250221,170000,23761611400,99500,99500,99500,99500,0
20250221,165900,23761611400,99500,99500,99500,99500,0
20250221,165800,23761611400,99500,99500,99500,99500,4020
20250221,165700,23761611400,99500,99500,99500,99500,0
20250221,165600,23761611400,99500,99500,99500,99500,0
20250221,165500,23761611400,99500,99500,99500,99500,0
20250221,165400,23761611400,99500,99500,99500,99500,0
20250221,165300,23761611400,99500,99500,99500,99500,0
20250221,165200,23761611400,99500,99500,99500,99500,0
20250221,165100,23761611400,99500,99500,99500,99500,0
20250221,165000,23761611400,99500,99500,99500,99500,0
20250221,164900,23761611400,99500,99500,99500,99500,0
20250221,164800,23761611400,99500,99500,99500,99500,0
20250221,164700,23761611400,99500,99500,99500,99500,0
20250221,164600,23761611400,99500,99500,99500,99500,0
20250221,164500,23761611400,99500,99500,99500,99500,0
20250221,164400,23761611400,99500,99500,99500,99500,0
20250221,164300,23761611400,99500,99500,99500,99500,0
20250221,164200,23761611400,99500,99500,99500,99500,0
20250221,164100,23761611400,99500,99500,99500,99500,0
20250221,164000,23761611400,99500,99500,99500,99500,0
20250221,163900,23761611400,99500,99500,99500,99500,0
20250221,163800,23761611400,99500,99500,99500,99500,0
20250221,163700,23761611400,99500,99500,99500,99500,0
20250221,163600,23761611400,99500,99500,99500,99500,0
20250221,163500,23761611400,99500,99500,99500,99500,0
20250221,163400,23761611400,99500,99500,99500,99500,0
20250221,163300,23761611400,99500,99500,99500,99500,0
20250221,163200,23761611400,99500,99500,99500,99500,0
20250221,163100,23761611400,99500,99500,99500,99500,0
20250221,163000,23761611400,99500,99500,99500,99500,0
20250221,162900,23761611400,99500,99500,99500,99500,0
20250221,162800,23761611400,99500,99500,99500,99500,4020
20250221,162700,23761611400,99500,99500,99500,99500,0
20250221,162600,23761611400,99500,99500,99500,99500,0
20250221,162500,23761611400,99500,99500,99500,99500,0
20250221,162400,23761611400,99500,99500,99500,99500,0
20250221,162300,23761611400,99500,99500,99500,99500,0
20250221,162200,23761611400,99500,99500,99500,99500,0
20250221,162100,23761611400,99500,99500,99500,99500,0
20250221,162000,23761611400,99500,99500,99500,99500,0
20250221,161900,23761611400,99500,99500,99500,99500,0
20250221,161800,23761611400,99500,99500,99500,99500,0
20250221,161700,23761611400,99500,99500,99500,99500,0
20250221,161600,23761611400,99500,99500,99500,99500,0
20250221,161500,23761611400,99500,99500,99500,99500,0
20250221,161400,23761611400,99500,99500,99500,99500,0
20250221,161300,23761611400,99500,99500,99500,99500,0
20250221,161200,23761611400,99500,99500,99500,99500,0
20250221,161100,23761611400,99500,99500,99500,99500,0
20250221,161000,23761611400,99500,99500,99500,99500,0
20250221,160900,23761611400,99500,99500,99500,99500,0
20250221,160800,23761611400,99500,99500,99500,99500,0
20250221,160700,23761611400,99500,99500,99500,99500,0
20250221,160600,23761611400,99500,99500,99500,99500,0
20250221,160500,23761611400,99500,99500,99500,99500,0
20250221,160400,23761611400,99500,99500,99500,99500,0
20250221,160300,23761611400,99500,99500,99500,99500,0
20250221,160200,23761611400,99500,99500,99500,99500,0
20250221,160100,23761611400,99500,99500,99500,99500,0
20250221,160000,23761611400,99500,99500,99500,99500,0
20250221,155900,23761611400,99500,99500,99500,99500,0
20250221,155800,23761611400,99500,99500,99500,99500,4020
20250221,155700,23761611400,99500,99500,99500,99500,0
20250221,155600,23761611400,99500,99500,99500,99500,0
20250221,155500,23761611400,99500,99500,99500,99500,0
20250221,155400,23761611400,99500,99500,99500,99500,0
20250221,155300,23761611400,99500,99500,99500,99500,0
20250221,155200,23761611400,99500,99500,99500,99500,0
20250221,155100,23761611400,99500,99500,99500,99500,0
20250221,155000,23761611400,99500,99500,99500,99500,0
20250221,154900,23761611400,99500,99500,99500,99500,0
20250221,154800,23761611400,99500,99500,99500,99500,0
20250221,154700,23761611400,99500,99500,99500,99500,0
20250221,154600,23761611400,99500,99500,99500,99500,0
20250221,154500,23761611400,99500,99500,99500,99500,0
20250221,154400,23761611400,99500,99500,99500,99500,0
20250221,154300,23761611400,99500,99500,99500,99500,0
20250221,154200,23761611400,99500,99500,99500,99500,0
20250221,154100,23761611400,99500,99500,99500,99500,0
20250221,154000,23761611400,99500,99500,99500,99500,0
20250221,153900,23761611400,99500,99500,99500,99500,0
20250221,153800,23761611400,99500,99500,99500,99500,0
20250221,153700,23761611400,99500,99500,99500,99500,0
20250221,153600,23761611400,99500,99500,99500,99500,0
20250221,153500,23761611400,99500,99500,99500,99500,0
20250221,153400,23761611400,99500,99500,99500,99500,0
20250221,153300,23761611400,99500,99500,99500,99500,0
20250221,153200,23761611400,99500,99500,99500,99500,0
20250221,153100,23761611400,99500,99500,99500,99500,0
20250221,153000,23761611400,99500,99500,99500,99500,4020
20250221,152900,23361621400,99300,99300,99300,99300,0
20250221,152800,23361621400,99300,99300,99300,99300,0
20250221,152700,23361621400,99300,99300,99300,99300,0
20250221,152600,23361621400,99300,99300,99300,99300,0
20250221,152500,23361621400,99300,99300,99300,99300,0
20250221,152400,23361621400,99300,99300,99300,99300,0
20250221,152300,23361621400,99300,99300,99300,99300,0
20250221,152200,23361621400,99300,99300,99300,99300,0
20250221,152100,23361621400,99300,99300,99300,99300,0
20250221,152000,23361621400,99300,99300,99300,99300,0
20250221,151900,23361621400,99300,99100,99300,99000,546
20250221,151800,23307495700,99000,99100,99100,99000,490
20250221,151700,23258944700,99100,99000,99100,99000,529
20250221,151600,23206546700,99100,98900,99100,98800,1797
20250221,151500,23028726200,98700,98800,98900,98700,1059
20250221,151400,22924073500,98800,99000,99100,98700,1495
20250221,151300,22776228200,99000,99100,99200,99000,671
20250221,151200,22709740700,99100,99200,99300,99100,736
20250221,151100,22636783500,99300,99200,99300,99100,117
20250221,151000,22625180600,99200,99100,99200,99100,121
20250221,150900,22613185100,99100,99200,99200,99000,514
20250221,150800,22562217700,99100,99000,99200,99000,490
20250221,150700,22513660100,99000,98800,99000,98700,506
20250221,150600,22463659000,98700,98700,98800,98700,769
20250221,150500,22387697000,98800,98700,98800,98600,481
20250221,150400,22340202900,98600,98800,98800,98600,275
20250221,150300,22313063300,98700,98700,98800,98700,251
20250221,150200,22288284200,98800,98600,98800,98600,386
20250221,150100,22250199100,98600,98800,98800,98600,179
20250221,150000,22232528200,98700,98700,98800,98600,1251
20250221,145900,22109068500,98700,98800,98800,98700,481
20250221,145800,22061564100,98700,98800,98900,98700,134
20250221,145700,22048327400,98700,98700,98800,98700,194
20250221,145600,22029172300,98800,98600,98800,98600,304
20250221,145500,21999168400,98700,98700,98900,98600,764
20250221,145400,21923739700,98700,98900,98900,98700,516
20250221,145300,21872762100,98800,98700,98900,98700,1004
20250221,145200,21773642700,98800,99000,99000,98700,935
20250221,145100,21681238600,98900,98900,99000,98800,3195
20250221,145000,21365281100,99000,99000,99100,98900,375
20250221,144900,21328171400,99000,99000,99100,98900,892
20250221,144800,21239860500,99100,99000,99200,99000,294
20250221,144700,21210739500,99100,99200,99200,99100,1255
20250221,144600,21086358400,99100,99200,99500,99100,345
20250221,144500,21052131500,99200,99400,99500,99200,215
20250221,144400,21030772300,99400,99300,99500,99300,266
20250221,144300,21004348900,99300,99300,99300,99200,122
20250221,144200,20992241700,99200,99200,99300,99200,426
20250221,144100,20949978900,99300,99400,99500,99200,636
20250221,144000,20886777300,99400,99300,99500,99300,56
20250221,143900,20881209700,99500,99600,99700,99200,2832
20250221,143800,20599418500,99600,99700,99700,99600,148
20250221,143700,20584672300,99600,99600,99700,99600,143
20250221,143600,20570418100,99600,99400,99700,99400,175
20250221,143500,20552994000,99400,99600,99600,99400,153
20250221,143400,20537768700,99600,99400,99600,99300,1289
20250221,143300,20409644200,99400,99500,99500,99300,138
20250221,143200,20395927600,99500,99500,99500,99400,294
20250221,143100,20366676700,99500,99500,99600,99200,567
20250221,143000,20310349100,99500,99600,99700,99400,703
20250221,142900,20240340900,99600,99600,99700,99600,52
20250221,142800,20235159100,99600,99600,99700,99600,128
20250221,142700,20222403400,99600,99600,99700,99600,184
20250221,142600,20204074800,99600,99700,99700,99600,67
20250221,142500,20197396200,99600,99600,99700,99600,98
20250221,142400,20187633400,99600,99600,99700,99600,142
20250221,142300,20173483700,99600,99700,99700,99600,44
20250221,142200,20169099500,99700,99400,99700,99400,153
20250221,142100,20153866900,99400,99700,99700,99400,518
20250221,142000,20102263600,99600,99700,99700,99600,113
20250221,141900,20091006400,99600,99600,99700,99600,89
20250221,141800,20082139000,99700,99600,99700,99600,112
20250221,141700,20070980400,99700,99500,99700,99500,127
20250221,141600,20058337000,99500,99400,99600,99400,95
20250221,141500,20048886200,99400,99400,99500,99300,80
20250221,141400,20040934700,99300,99600,99600,99300,439
20250221,141300,19997278900,99500,99600,99800,99500,448
20250221,141200,19952605400,99600,99600,99700,99600,140
20250221,141100,19938657800,99700,99600,99700,99600,75
20250221,141000,19931187400,99600,99700,99700,99500,254
20250221,140900,19905889700,99600,99600,99600,99500,229
20250221,140800,19883100000,99500,99400,99600,99400,1085
20250221,140700,19775137800,99600,99600,99600,99400,312
20250221,140600,19744094200,99500,99500,99600,99400,400
20250221,140500,19704310400,99500,99500,99600,99500,63
20250221,140400,19698040300,99600,99600,99600,99400,109
20250221,140300,19687197600,99500,99700,100000,99500,2022
20250221,140200,19485529300,99600,99600,99800,99600,15
20250221,140100,19484035100,99800,99600,99800,99500,237
20250221,140000,19460415500,99600,99500,99800,99500,302
20250221,135900,19430338100,99500,99700,99700,99500,1113
20250221,135800,19319467700,99600,99600,99700,99600,43
20250221,135700,19315183700,99700,99600,99700,99600,116
20250221,135600,19303624000,99600,99700,99700,99500,116
20250221,135500,19292070100,99700,99500,99700,99500,69
20250221,135400,19285198900,99500,99500,99700,99500,263
20250221,135300,19259005500,99500,99600,99700,99500,178
20250221,135200,19241274500,99600,99700,99700,99600,48
20250221,135100,19236491400,99700,99800,99800,99700,336
20250221,135000,19202987100,99800,99700,99900,99700,218
20250221,134900,19181234400,99700,99700,99800,99700,176
20250221,134800,19163673300,99800,99600,99800,99600,239
20250221,134700,19139857500,99600,99600,99700,99600,30
20250221,134600,19136868700,99700,99700,99800,99600,535
20250221,134500,19083561100,99700,99800,99800,99700,335
20250221,134400,19050158700,99700,100000,100000,99700,548
20250221,134300,18995441000,100000,99900,100000,99900,166
20250221,134200,18978852900,100000,100000,100000,99900,98
20250221,134100,18969060000,100000,99900,100000,99900,298
20250221,134000,18939264100,99900,99900,100000,99900,104
20250221,133900,18928871900,99900,99900,100000,99900,150
20250221,133800,18913883200,99900,100000,100100,99900,224
20250221,133700,18891484500,100100,100100,100100,100000,376
20250221,133600,18853847900,100100,100100,100300,100100,140
20250221,133500,18839830100,100200,100100,100200,100100,174
20250221,133400,18822408900,100100,100200,100200,100100,102
20250221,133300,18812192600,100100,100100,100200,100000,99
20250221,133200,18802285300,100000,99900,100100,99900,260
20250221,133100,18776278200,99900,99800,100100,99800,274
20250221,133000,18748886200,99800,99700,99800,99700,246
20250221,132900,18724347400,99700,100000,100000,99600,1317
20250221,132800,18592827900,100000,100000,100100,100000,106
20250221,132700,18582225800,100000,100000,100200,100000,802
20250221,132600,18502001600,99900,99700,100000,99700,89
20250221,132500,18493116200,99600,99800,99900,99500,873
20250221,132400,18406116800,99800,100000,100000,99800,353
20250221,132300,18370833700,100100,100100,100200,100000,308
20250221,132200,18339984800,100000,100100,100300,100000,286
20250221,132100,18311344500,100100,100400,100400,100100,131
20250221,132000,18298207100,100300,100300,100400,100200,321
20250221,131900,18266002100,100300,100200,100300,100200,450
20250221,131800,18220875400,100300,100300,100400,100200,467
20250221,131700,18174040800,100200,100500,100600,100200,1069
20250221,131600,18066693700,100500,100600,100600,100500,290
20250221,131500,18037547100,100600,100600,100700,100500,840
20250221,131400,17953049300,100600,100500,100600,100400,1291
20250221,131300,17823282600,100400,100400,100400,100300,451
20250221,131200,17778007100,100400,100400,100400,100300,133
20250221,131100,17764657300,100400,100300,100400,100300,160
20250221,131000,17748603400,100400,100300,100400,100200,402
20250221,130900,17708287600,100200,100300,100300,100100,134
20250221,130800,17694859300,100200,100200,100300,100200,52
20250221,130700,17689646100,100200,100200,100300,100100,449
20250221,130600,17644635300,100100,100100,100200,100000,1037
20250221,130500,17540822500,100000,99700,100100,99700,535
20250221,130400,17487365000,99700,99700,99800,99700,316
20250221,130300,17455838000,99800,99700,99800,99700,96
20250221,130200,17446261100,99700,99800,99800,99700,35
20250221,130100,17442770000,99800,99800,99800,99600,174
20250221,130000,17425418600,99800,99800,99900,99700,120
20250221,125900,17413437400,99800,99800,99800,99700,126
20250221,125800,17400870800,99700,99700,99800,99700,331
20250221,125700,17367869200,99700,99800,99900,99700,279
20250221,125600,17340026400,99900,100000,100100,99800,196
20250221,125500,17320428400,100100,100100,100100,100000,204
20250221,125400,17300018900,100000,100000,100100,100000,93
20250221,125300,17290717600,100100,100000,100100,100000,157
20250221,125200,17275014700,100000,99800,100100,99800,195
20250221,125100,17255528800,99800,99800,99900,99800,388
20250221,125000,17216782500,99800,99800,99900,99800,54
20250221,124900,17211392600,99900,99900,100000,99800,164
20250221,124800,17195000100,99900,99900,100000,99900,427
20250221,124700,17152317600,100000,99800,100000,99800,118
20250221,124600,17140525600,99900,99800,99900,99800,97
20250221,124500,17130838500,99800,99900,100000,99800,187
20250221,124400,17112163000,99900,99900,100000,99900,169
20250221,124300,17095267500,99900,99900,100000,99900,156
20250221,124200,17079680100,99900,99900,100000,99900,392
20250221,124100,17040489600,99900,100000,100100,99900,465
20250221,124000,16993990300,100000,100100,100100,100000,294
20250221,123900,16964567700,100100,100100,100200,100000,229
20250221,123800,16941647200,100100,100000,100100,99900,477
20250221,123700,16893932700,100000,99900,100000,99900,325
20250221,123600,16861444400,99900,100000,100000,99900,145
20250221,123500,16846952500,99900,99900,100000,99900,190
20250221,123400,16827964000,100000,100000,100000,99900,98
20250221,123300,16818165900,99900,99800,100000,99800,433
20250221,123200,16774880200,99800,99800,99900,99800,98
20250221,123100,16765098500,99800,99800,99900,99800,125
20250221,123000,16752617600,99800,100000,100000,99700,365
20250221,122900,16716148500,100000,99900,100000,99800,113
20250221,122800,16704863200,99800,99800,99900,99800,52
20250221,122700,16699673300,99800,99800,100000,99800,120
20250221,122600,16687694300,99800,99800,100000,99800,387
20250221,122500,16649043200,99800,99800,100000,99800,108
20250221,122400,16638256100,99800,100000,100000,99800,405
20250221,122300,16597789400,100000,100000,100100,99900,234
20250221,122200,16574389400,100000,100000,100200,99900,489
20250221,122100,16525480600,100000,100000,100000,99900,468
20250221,122000,16478685600,99900,99900,100000,99900,98
20250221,121900,16468891700,99900,99800,100000,99800,136
20250221,121800,16455303800,99900,99900,100000,99800,185
20250221,121700,16436833600,99900,99900,99900,99800,490
20250221,121600,16387884700,99800,99900,99900,99800,161
20250221,121500,16371811600,99900,99900,99900,99800,166
20250221,121400,16355235400,99800,99700,99900,99700,165
20250221,121300,16338768100,99700,99800,99900,99700,297
20250221,121200,16309127200,99800,99700,99900,99700,129
20250221,121100,16296260900,99700,99800,99900,99700,210
20250221,121000,16275311000,99900,99700,99900,99700,122
20250221,120900,16263139500,99700,99700,99800,99600,336
20250221,120800,16229640100,99700,99700,99800,99700,94
20250221,120700,16220266400,99800,99700,99800,99700,52
20250221,120600,16215079400,99700,99700,99800,99700,236
20250221,120500,16191547600,99700,99500,99700,99500,408
20250221,120400,16150900500,99500,99600,99600,99500,80
20250221,120300,16142939000,99500,99400,99600,99300,401
20250221,120200,16103068900,99400,99500,99600,99400,229
20250221,120100,16080284100,99500,99700,99800,99500,340
20250221,120000,16046445200,99900,99800,99900,99600,333
20250221,115900,16013223500,99800,99800,99900,99800,68
20250221,115800,16006435100,99800,99800,99900,99700,178
20250221,115700,15988670700,99800,99800,99900,99700,208
20250221,115600,15967913100,99800,99800,99900,99800,252
20250221,115500,15942758600,99900,99600,99900,99600,209
20250221,115400,15921910100,99600,99700,99800,99500,205
20250221,115300,15901497200,99600,99600,99800,99600,253
20250221,115200,15876282800,99600,99600,99600,99500,38
20250221,115100,15872498800,99500,99500,99800,99400,321
20250221,115000,15840551900,99700,99700,99700,99500,423
20250221,114900,15798406700,99600,99600,99700,99500,56
20250221,114800,15792830500,99600,99400,99600,99300,308
20250221,114700,15762212900,99500,99600,99700,99500,218
20250221,114600,15740508100,99700,99700,99700,99600,394
20250221,114500,15701248300,99800,99800,99800,99600,162
20250221,114400,15685096100,99700,99600,99700,99500,305
20250221,114300,15654714200,99600,99600,99600,99500,69
20250221,114200,15647846300,99600,99700,99800,99600,77
20250221,114100,15640171400,99700,99600,99800,99600,118
20250221,114000,15628408100,99600,99500,99700,99400,623
20250221,113900,15566384600,99500,99500,99600,99200,490
20250221,113800,15517684800,99600,99500,99600,99400,611
20250221,113700,15456931800,99400,99500,99600,99400,658
20250221,113600,15391451700,99400,99600,99700,99400,616
20250221,113500,15330133800,99700,99800,99900,99700,517
20250221,113400,15278560400,99800,99800,99900,99800,180
20250221,113300,15260592300,99800,99800,99900,99700,235
20250221,113200,15237139000,99900,100000,100100,99700,432
20250221,113100,15193996700,100000,99900,100100,99800,221
20250221,113000,15171896900,100000,100400,100500,99800,742
20250221,112900,15097707200,100100,100400,100500,100100,278
20250221,112800,15069827100,100300,100100,100400,100100,126
20250221,112700,15057188300,100200,100500,100600,100000,3502
20250221,112600,14706622600,100400,100500,100700,100400,356
20250221,112500,14670830300,100700,100600,100800,100500,1028
20250221,112400,14567392600,100700,100300,100700,100300,1364
20250221,112300,14430258700,100400,100400,100400,100300,438
20250221,112200,14386302600,100400,100300,100400,100200,132
20250221,112100,14373058800,100200,100500,100500,100200,743
20250221,112000,14298509000,100400,100400,100500,100400,259
20250221,111900,14272494200,100400,100400,100400,100300,413
20250221,111800,14231038200,100300,100200,100400,100100,713
20250221,111700,14159536000,100300,100200,100300,100100,172
20250221,111600,14142298300,100100,100300,100300,100100,285
20250221,111500,14113739300,100300,100100,100300,100100,567
20250221,111400,14056899200,100200,100200,100200,100100,555
20250221,111300,14001319600,100200,100100,100200,100000,225
20250221,111200,13978782300,100100,100100,100200,100100,886
20250221,111100,13890045500,100000,99900,100200,99900,599
20250221,111000,13830145900,100100,99900,100100,99900,1200
20250221,110900,13710101500,100000,99900,100000,99800,320
20250221,110800,13678122900,100000,99600,100000,99600,1089
20250221,110700,13569330300,99800,99800,99800,99600,397
20250221,110600,13529755100,99700,99700,99900,99700,289
20250221,110500,13500911600,99800,99700,99800,99500,373
20250221,110400,13463745100,99700,99700,99800,99600,309
20250221,110300,13432924800,99700,99800,99900,99700,886
20250221,110200,13344528200,99800,99700,100000,99700,2039
20250221,110100,13140805800,99700,99300,99800,99200,2396
20250221,110000,12902291400,99400,99100,99400,99100,723
20250221,105900,12830544400,99100,99200,99300,99100,431
20250221,105800,12787783200,99300,99200,99300,99100,444
20250221,105700,12743725100,99200,99200,99300,99200,181
20250221,105600,12725764300,99100,99000,99300,99000,476
20250221,105500,12678549500,99000,99100,99200,99000,393
20250221,105400,12639626200,99200,99300,99300,99100,307
20250221,105300,12609158600,99200,99200,99300,99000,927
20250221,105200,12517242800,99300,99300,99300,99200,68
20250221,105100,12510492700,99300,99300,99400,99200,127
20250221,105000,12497880700,99300,99300,99400,99200,402
20250221,104900,12457941400,99200,99100,99300,99100,68
20250221,104800,12451196900,99100,99200,99300,99100,283
20250221,104700,12423112400,99400,99200,99400,99200,449
20250221,104600,12378513200,99200,99300,99400,99200,816
20250221,104500,12297510300,99200,99100,99300,99100,338
20250221,104400,12263971800,99200,99100,99200,99100,172
20250221,104300,12246913800,99100,99100,99200,99000,92
20250221,104200,12237796200,99100,99000,99100,98900,437
20250221,104100,12194531700,99100,98900,99100,98900,130
20250221,104000,12181659600,98900,98900,99000,98900,194
20250221,103900,12162465400,99000,99000,99100,98900,137
20250221,103800,12148899400,99000,98900,99100,98800,57
20250221,103700,12143259700,98800,99000,99100,98800,598
20250221,103600,12084054700,99000,98800,99000,98700,207
20250221,103500,12063594500,98700,99200,99300,98700,767
20250221,103400,11987618600,99200,98900,99300,98900,424
20250221,103300,11945591400,98900,98900,99000,98700,185
20250221,103200,11927311500,98900,98800,99000,98800,367
20250221,103100,11891005500,98900,98700,99100,98500,986
20250221,103000,11793582900,98700,98800,98800,98600,146
20250221,102900,11779173500,98800,98500,98800,98500,441
20250221,102800,11735681000,98500,98300,98600,98300,200
20250221,102700,11715986700,98300,98600,98700,98300,519
20250221,102600,11664901400,98700,98500,98800,98500,732
20250221,102500,11592629100,98500,98200,98600,98200,465
20250221,102400,11546877000,98200,98000,98300,98000,258
20250221,102300,11521562700,98100,98000,98100,97800,509
20250221,102200,11471678000,97900,97900,98100,97900,794
20250221,102100,11393867400,97800,98100,98100,97800,634
20250221,102000,11331795400,98000,98100,98200,98000,659
20250221,101900,11267133600,98100,98200,98300,98000,403
20250221,101800,11227579300,98200,98200,98200,98100,808
20250221,101700,11148288500,98200,98200,98300,98200,110
20250221,101600,11137483100,98200,98100,98500,98100,1252
20250221,101500,11014356000,98100,98200,98300,98100,414
20250221,101400,10973728000,98200,98300,98400,98200,114
20250221,101300,10962526700,98300,97900,98400,97900,598
20250221,101200,10903804300,98000,97900,98000,97800,567
20250221,101100,10848314700,97900,98200,98200,97800,1496
20250221,101000,10701707900,98200,98500,98500,98100,1553
20250221,100900,10549025300,98600,98400,98600,98400,229
20250221,100800,10526473600,98400,98500,98500,98400,518
20250221,100700,10475472500,98600,98700,98700,98500,299
20250221,100600,10445994800,98800,98600,98800,98600,618
20250221,100500,10385023300,98600,98800,98800,98600,128
20250221,100400,10372382300,98700,98800,98800,98700,171
20250221,100300,10355496300,98700,98600,99100,98500,1257
20250221,100200,10231498700,98700,98900,98900,98600,90
20250221,100100,10222619700,98800,98700,99000,98700,587
20250221,100000,10164538800,98800,98800,98900,98600,582
20250221,095900,10107090100,98800,98800,99000,98700,653
20250221,095800,10042572700,98900,98800,98900,98800,263
20250221,095700,10016569200,98800,98600,98800,98600,183
20250221,095600,9998496200,98600,98700,98700,98400,1165
20250221,095500,9883690400,98600,98400,98700,98400,926
20250221,095400,9792536600,98300,98700,98700,98200,893
20250221,095300,9704658200,98700,98500,98800,98400,1586
20250221,095200,9548380800,98500,98300,98500,98200,1094
20250221,095100,9440661900,98300,98400,98400,98300,312
20250221,095000,9409980400,98300,98500,98500,98200,316
20250221,094900,9378887900,98500,98200,98500,98100,2751
20250221,094800,9108114400,98200,98200,98300,97900,329
20250221,094700,9075816400,97800,97700,98300,97400,1019
20250221,094600,8975975500,97400,97900,97900,97400,1001
20250221,094500,8878150400,97900,97200,97900,97200,577
20250221,094400,8821800200,97300,97400,97400,97200,892
20250221,094300,8735033100,97400,97400,97600,97200,971
20250221,094200,8640503200,97400,97700,97700,97200,3117
20250221,094100,8337064200,97600,97800,97900,97600,992
20250221,094000,8240149400,97900,98000,98000,97700,1979
20250221,093900,8046581800,98000,98100,98200,97800,934
20250221,093800,7955129100,98000,98300,98400,98000,497
20250221,093700,7906311200,98300,98100,98400,98000,681
20250221,093600,7839385700,98100,98200,98300,98000,815
20250221,093500,7759427600,98300,98000,98300,97900,1218
20250221,093400,7640048500,98100,98100,98200,97900,573
20250221,093300,7583915600,98000,98200,98300,97900,2055
20250221,093200,7382428000,98100,98000,98300,97900,1478
20250221,093100,7237582200,98200,98200,98500,98000,2025
20250221,093000,7038759400,98200,98300,98400,98200,792
20250221,092900,6960890200,98300,98000,98500,98000,2740
20250221,092800,6691311100,98000,98700,98800,98000,3663
20250221,092700,6331389300,98700,99600,99600,98700,2118
20250221,092600,6121648000,99500,99400,99600,99000,719
20250221,092500,6050224500,99400,99100,99400,98900,2322
20250221,092400,5819526200,98900,99000,99200,98900,376
20250221,092300,5782322200,99000,99100,99100,98900,1648
20250221,092200,5619236100,99100,99100,99300,98900,494
20250221,092100,5570309000,98900,99200,99300,98900,3594
20250221,092000,5214465400,99400,99300,99600,99200,586
20250221,091900,5156256200,99400,99400,99500,99300,147
20250221,091800,5141645300,99400,99800,99900,99300,707
20250221,091700,5071286700,99800,100000,100000,99800,373
20250221,091600,5034014400,100000,99200,100000,99100,3516
20250221,091500,4683862400,99200,99600,99700,99200,782
20250221,091400,4606125500,99600,99600,99800,99400,306
20250221,091300,4575617900,99400,99300,99600,99000,1409
20250221,091200,4435849800,99300,99500,100100,99200,3008
20250221,091100,4135923900,99500,99400,100100,99400,2231
20250221,091000,3913378200,99400,99500,99500,99100,1323
20250221,090900,3782032400,99000,98800,99500,98800,1463
20250221,090800,3637199900,98800,99300,99400,98800,2848
20250221,090700,3354788700,99300,99800,99800,99200,2553
20250221,090600,3100750700,99700,99900,100500,99600,1565
20250221,090500,2944317800,99700,100200,100200,99400,7224
20250221,090400,2223066200,100200,100500,100800,100200,2040
20250221,090300,2018318400,100500,100600,100900,100300,2402
20250221,090200,1776826000,100800,100400,101000,100400,2270
20250221,090100,1548282700,100800,100100,100800,99700,4603
20250221,090000,1087362000,100100,101400,101400,100100,10623
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 192800 23761611400 99500 99500 99500 99500 4020
3 20250221 192700 23761611400 99500 99500 99500 99500 0
4 20250221 192600 23761611400 99500 99500 99500 99500 0
5 20250221 192500 23761611400 99500 99500 99500 99500 0
6 20250221 192400 23761611400 99500 99500 99500 99500 0
7 20250221 192300 23761611400 99500 99500 99500 99500 0
8 20250221 192200 23761611400 99500 99500 99500 99500 0
9 20250221 192100 23761611400 99500 99500 99500 99500 0
10 20250221 192000 23761611400 99500 99500 99500 99500 0
11 20250221 191900 23761611400 99500 99500 99500 99500 0
12 20250221 191800 23761611400 99500 99500 99500 99500 0
13 20250221 191700 23761611400 99500 99500 99500 99500 0
14 20250221 191600 23761611400 99500 99500 99500 99500 0
15 20250221 191500 23761611400 99500 99500 99500 99500 0
16 20250221 191400 23761611400 99500 99500 99500 99500 0
17 20250221 191300 23761611400 99500 99500 99500 99500 0
18 20250221 191200 23761611400 99500 99500 99500 99500 0
19 20250221 191100 23761611400 99500 99500 99500 99500 0
20 20250221 191000 23761611400 99500 99500 99500 99500 0
21 20250221 190900 23761611400 99500 99500 99500 99500 0
22 20250221 190800 23761611400 99500 99500 99500 99500 0
23 20250221 190700 23761611400 99500 99500 99500 99500 0
24 20250221 190600 23761611400 99500 99500 99500 99500 0
25 20250221 190500 23761611400 99500 99500 99500 99500 0
26 20250221 190400 23761611400 99500 99500 99500 99500 0
27 20250221 190300 23761611400 99500 99500 99500 99500 0
28 20250221 190200 23761611400 99500 99500 99500 99500 0
29 20250221 190100 23761611400 99500 99500 99500 99500 0
30 20250221 190000 23761611400 99500 99500 99500 99500 0
31 20250221 185900 23761611400 99500 99500 99500 99500 0
32 20250221 185800 23761611400 99500 99500 99500 99500 4020
33 20250221 185700 23761611400 99500 99500 99500 99500 0
34 20250221 185600 23761611400 99500 99500 99500 99500 0
35 20250221 185500 23761611400 99500 99500 99500 99500 0
36 20250221 185400 23761611400 99500 99500 99500 99500 0
37 20250221 185300 23761611400 99500 99500 99500 99500 0
38 20250221 185200 23761611400 99500 99500 99500 99500 0
39 20250221 185100 23761611400 99500 99500 99500 99500 0
40 20250221 185000 23761611400 99500 99500 99500 99500 0
41 20250221 184900 23761611400 99500 99500 99500 99500 0
42 20250221 184800 23761611400 99500 99500 99500 99500 0
43 20250221 184700 23761611400 99500 99500 99500 99500 0
44 20250221 184600 23761611400 99500 99500 99500 99500 0
45 20250221 184500 23761611400 99500 99500 99500 99500 0
46 20250221 184400 23761611400 99500 99500 99500 99500 0
47 20250221 184300 23761611400 99500 99500 99500 99500 0
48 20250221 184200 23761611400 99500 99500 99500 99500 0
49 20250221 184100 23761611400 99500 99500 99500 99500 0
50 20250221 184000 23761611400 99500 99500 99500 99500 0
51 20250221 183900 23761611400 99500 99500 99500 99500 0
52 20250221 183800 23761611400 99500 99500 99500 99500 0
53 20250221 183700 23761611400 99500 99500 99500 99500 0
54 20250221 183600 23761611400 99500 99500 99500 99500 0
55 20250221 183500 23761611400 99500 99500 99500 99500 0
56 20250221 183400 23761611400 99500 99500 99500 99500 0
57 20250221 183300 23761611400 99500 99500 99500 99500 0
58 20250221 183200 23761611400 99500 99500 99500 99500 0
59 20250221 183100 23761611400 99500 99500 99500 99500 0
60 20250221 183000 23761611400 99500 99500 99500 99500 0
61 20250221 182900 23761611400 99500 99500 99500 99500 0
62 20250221 182800 23761611400 99500 99500 99500 99500 4020
63 20250221 182700 23761611400 99500 99500 99500 99500 0
64 20250221 182600 23761611400 99500 99500 99500 99500 0
65 20250221 182500 23761611400 99500 99500 99500 99500 0
66 20250221 182400 23761611400 99500 99500 99500 99500 0
67 20250221 182300 23761611400 99500 99500 99500 99500 0
68 20250221 182200 23761611400 99500 99500 99500 99500 0
69 20250221 182100 23761611400 99500 99500 99500 99500 0
70 20250221 182000 23761611400 99500 99500 99500 99500 0
71 20250221 181900 23761611400 99500 99500 99500 99500 0
72 20250221 181800 23761611400 99500 99500 99500 99500 0
73 20250221 181700 23761611400 99500 99500 99500 99500 0
74 20250221 181600 23761611400 99500 99500 99500 99500 0
75 20250221 181500 23761611400 99500 99500 99500 99500 0
76 20250221 181400 23761611400 99500 99500 99500 99500 0
77 20250221 181300 23761611400 99500 99500 99500 99500 0
78 20250221 181200 23761611400 99500 99500 99500 99500 0
79 20250221 181100 23761611400 99500 99500 99500 99500 0
80 20250221 181000 23761611400 99500 99500 99500 99500 0
81 20250221 180900 23761611400 99500 99500 99500 99500 0
82 20250221 180800 23761611400 99500 99500 99500 99500 0
83 20250221 180700 23761611400 99500 99500 99500 99500 0
84 20250221 180600 23761611400 99500 99500 99500 99500 0
85 20250221 180500 23761611400 99500 99500 99500 99500 0
86 20250221 180400 23761611400 99500 99500 99500 99500 0
87 20250221 180300 23761611400 99500 99500 99500 99500 0
88 20250221 180200 23761611400 99500 99500 99500 99500 0
89 20250221 180100 23761611400 99500 99500 99500 99500 0
90 20250221 180000 23761611400 99500 99500 99500 99500 0
91 20250221 175900 23761611400 99500 99500 99500 99500 0
92 20250221 175800 23761611400 99500 99500 99500 99500 4020
93 20250221 175700 23761611400 99500 99500 99500 99500 0
94 20250221 175600 23761611400 99500 99500 99500 99500 0
95 20250221 175500 23761611400 99500 99500 99500 99500 0
96 20250221 175400 23761611400 99500 99500 99500 99500 0
97 20250221 175300 23761611400 99500 99500 99500 99500 0
98 20250221 175200 23761611400 99500 99500 99500 99500 0
99 20250221 175100 23761611400 99500 99500 99500 99500 0
100 20250221 175000 23761611400 99500 99500 99500 99500 0
101 20250221 174900 23761611400 99500 99500 99500 99500 0
102 20250221 174800 23761611400 99500 99500 99500 99500 0
103 20250221 174700 23761611400 99500 99500 99500 99500 0
104 20250221 174600 23761611400 99500 99500 99500 99500 0
105 20250221 174500 23761611400 99500 99500 99500 99500 0
106 20250221 174400 23761611400 99500 99500 99500 99500 0
107 20250221 174300 23761611400 99500 99500 99500 99500 0
108 20250221 174200 23761611400 99500 99500 99500 99500 0
109 20250221 174100 23761611400 99500 99500 99500 99500 0
110 20250221 174000 23761611400 99500 99500 99500 99500 0
111 20250221 173900 23761611400 99500 99500 99500 99500 0
112 20250221 173800 23761611400 99500 99500 99500 99500 0
113 20250221 173700 23761611400 99500 99500 99500 99500 0
114 20250221 173600 23761611400 99500 99500 99500 99500 0
115 20250221 173500 23761611400 99500 99500 99500 99500 0
116 20250221 173400 23761611400 99500 99500 99500 99500 0
117 20250221 173300 23761611400 99500 99500 99500 99500 0
118 20250221 173200 23761611400 99500 99500 99500 99500 0
119 20250221 173100 23761611400 99500 99500 99500 99500 0
120 20250221 173000 23761611400 99500 99500 99500 99500 0
121 20250221 172900 23761611400 99500 99500 99500 99500 0
122 20250221 172800 23761611400 99500 99500 99500 99500 4020
123 20250221 172700 23761611400 99500 99500 99500 99500 0
124 20250221 172600 23761611400 99500 99500 99500 99500 0
125 20250221 172500 23761611400 99500 99500 99500 99500 0
126 20250221 172400 23761611400 99500 99500 99500 99500 0
127 20250221 172300 23761611400 99500 99500 99500 99500 0
128 20250221 172200 23761611400 99500 99500 99500 99500 0
129 20250221 172100 23761611400 99500 99500 99500 99500 0
130 20250221 172000 23761611400 99500 99500 99500 99500 0
131 20250221 171900 23761611400 99500 99500 99500 99500 0
132 20250221 171800 23761611400 99500 99500 99500 99500 0
133 20250221 171700 23761611400 99500 99500 99500 99500 0
134 20250221 171600 23761611400 99500 99500 99500 99500 0
135 20250221 171500 23761611400 99500 99500 99500 99500 0
136 20250221 171400 23761611400 99500 99500 99500 99500 0
137 20250221 171300 23761611400 99500 99500 99500 99500 0
138 20250221 171200 23761611400 99500 99500 99500 99500 0
139 20250221 171100 23761611400 99500 99500 99500 99500 0
140 20250221 171000 23761611400 99500 99500 99500 99500 0
141 20250221 170900 23761611400 99500 99500 99500 99500 0
142 20250221 170800 23761611400 99500 99500 99500 99500 0
143 20250221 170700 23761611400 99500 99500 99500 99500 0
144 20250221 170600 23761611400 99500 99500 99500 99500 0
145 20250221 170500 23761611400 99500 99500 99500 99500 0
146 20250221 170400 23761611400 99500 99500 99500 99500 0
147 20250221 170300 23761611400 99500 99500 99500 99500 0
148 20250221 170200 23761611400 99500 99500 99500 99500 0
149 20250221 170100 23761611400 99500 99500 99500 99500 0
150 20250221 170000 23761611400 99500 99500 99500 99500 0
151 20250221 165900 23761611400 99500 99500 99500 99500 0
152 20250221 165800 23761611400 99500 99500 99500 99500 4020
153 20250221 165700 23761611400 99500 99500 99500 99500 0
154 20250221 165600 23761611400 99500 99500 99500 99500 0
155 20250221 165500 23761611400 99500 99500 99500 99500 0
156 20250221 165400 23761611400 99500 99500 99500 99500 0
157 20250221 165300 23761611400 99500 99500 99500 99500 0
158 20250221 165200 23761611400 99500 99500 99500 99500 0
159 20250221 165100 23761611400 99500 99500 99500 99500 0
160 20250221 165000 23761611400 99500 99500 99500 99500 0
161 20250221 164900 23761611400 99500 99500 99500 99500 0
162 20250221 164800 23761611400 99500 99500 99500 99500 0
163 20250221 164700 23761611400 99500 99500 99500 99500 0
164 20250221 164600 23761611400 99500 99500 99500 99500 0
165 20250221 164500 23761611400 99500 99500 99500 99500 0
166 20250221 164400 23761611400 99500 99500 99500 99500 0
167 20250221 164300 23761611400 99500 99500 99500 99500 0
168 20250221 164200 23761611400 99500 99500 99500 99500 0
169 20250221 164100 23761611400 99500 99500 99500 99500 0
170 20250221 164000 23761611400 99500 99500 99500 99500 0
171 20250221 163900 23761611400 99500 99500 99500 99500 0
172 20250221 163800 23761611400 99500 99500 99500 99500 0
173 20250221 163700 23761611400 99500 99500 99500 99500 0
174 20250221 163600 23761611400 99500 99500 99500 99500 0
175 20250221 163500 23761611400 99500 99500 99500 99500 0
176 20250221 163400 23761611400 99500 99500 99500 99500 0
177 20250221 163300 23761611400 99500 99500 99500 99500 0
178 20250221 163200 23761611400 99500 99500 99500 99500 0
179 20250221 163100 23761611400 99500 99500 99500 99500 0
180 20250221 163000 23761611400 99500 99500 99500 99500 0
181 20250221 162900 23761611400 99500 99500 99500 99500 0
182 20250221 162800 23761611400 99500 99500 99500 99500 4020
183 20250221 162700 23761611400 99500 99500 99500 99500 0
184 20250221 162600 23761611400 99500 99500 99500 99500 0
185 20250221 162500 23761611400 99500 99500 99500 99500 0
186 20250221 162400 23761611400 99500 99500 99500 99500 0
187 20250221 162300 23761611400 99500 99500 99500 99500 0
188 20250221 162200 23761611400 99500 99500 99500 99500 0
189 20250221 162100 23761611400 99500 99500 99500 99500 0
190 20250221 162000 23761611400 99500 99500 99500 99500 0
191 20250221 161900 23761611400 99500 99500 99500 99500 0
192 20250221 161800 23761611400 99500 99500 99500 99500 0
193 20250221 161700 23761611400 99500 99500 99500 99500 0
194 20250221 161600 23761611400 99500 99500 99500 99500 0
195 20250221 161500 23761611400 99500 99500 99500 99500 0
196 20250221 161400 23761611400 99500 99500 99500 99500 0
197 20250221 161300 23761611400 99500 99500 99500 99500 0
198 20250221 161200 23761611400 99500 99500 99500 99500 0
199 20250221 161100 23761611400 99500 99500 99500 99500 0
200 20250221 161000 23761611400 99500 99500 99500 99500 0
201 20250221 160900 23761611400 99500 99500 99500 99500 0
202 20250221 160800 23761611400 99500 99500 99500 99500 0
203 20250221 160700 23761611400 99500 99500 99500 99500 0
204 20250221 160600 23761611400 99500 99500 99500 99500 0
205 20250221 160500 23761611400 99500 99500 99500 99500 0
206 20250221 160400 23761611400 99500 99500 99500 99500 0
207 20250221 160300 23761611400 99500 99500 99500 99500 0
208 20250221 160200 23761611400 99500 99500 99500 99500 0
209 20250221 160100 23761611400 99500 99500 99500 99500 0
210 20250221 160000 23761611400 99500 99500 99500 99500 0
211 20250221 155900 23761611400 99500 99500 99500 99500 0
212 20250221 155800 23761611400 99500 99500 99500 99500 4020
213 20250221 155700 23761611400 99500 99500 99500 99500 0
214 20250221 155600 23761611400 99500 99500 99500 99500 0
215 20250221 155500 23761611400 99500 99500 99500 99500 0
216 20250221 155400 23761611400 99500 99500 99500 99500 0
217 20250221 155300 23761611400 99500 99500 99500 99500 0
218 20250221 155200 23761611400 99500 99500 99500 99500 0
219 20250221 155100 23761611400 99500 99500 99500 99500 0
220 20250221 155000 23761611400 99500 99500 99500 99500 0
221 20250221 154900 23761611400 99500 99500 99500 99500 0
222 20250221 154800 23761611400 99500 99500 99500 99500 0
223 20250221 154700 23761611400 99500 99500 99500 99500 0
224 20250221 154600 23761611400 99500 99500 99500 99500 0
225 20250221 154500 23761611400 99500 99500 99500 99500 0
226 20250221 154400 23761611400 99500 99500 99500 99500 0
227 20250221 154300 23761611400 99500 99500 99500 99500 0
228 20250221 154200 23761611400 99500 99500 99500 99500 0
229 20250221 154100 23761611400 99500 99500 99500 99500 0
230 20250221 154000 23761611400 99500 99500 99500 99500 0
231 20250221 153900 23761611400 99500 99500 99500 99500 0
232 20250221 153800 23761611400 99500 99500 99500 99500 0
233 20250221 153700 23761611400 99500 99500 99500 99500 0
234 20250221 153600 23761611400 99500 99500 99500 99500 0
235 20250221 153500 23761611400 99500 99500 99500 99500 0
236 20250221 153400 23761611400 99500 99500 99500 99500 0
237 20250221 153300 23761611400 99500 99500 99500 99500 0
238 20250221 153200 23761611400 99500 99500 99500 99500 0
239 20250221 153100 23761611400 99500 99500 99500 99500 0
240 20250221 153000 23761611400 99500 99500 99500 99500 4020
241 20250221 152900 23361621400 99300 99300 99300 99300 0
242 20250221 152800 23361621400 99300 99300 99300 99300 0
243 20250221 152700 23361621400 99300 99300 99300 99300 0
244 20250221 152600 23361621400 99300 99300 99300 99300 0
245 20250221 152500 23361621400 99300 99300 99300 99300 0
246 20250221 152400 23361621400 99300 99300 99300 99300 0
247 20250221 152300 23361621400 99300 99300 99300 99300 0
248 20250221 152200 23361621400 99300 99300 99300 99300 0
249 20250221 152100 23361621400 99300 99300 99300 99300 0
250 20250221 152000 23361621400 99300 99300 99300 99300 0
251 20250221 151900 23361621400 99300 99100 99300 99000 546
252 20250221 151800 23307495700 99000 99100 99100 99000 490
253 20250221 151700 23258944700 99100 99000 99100 99000 529
254 20250221 151600 23206546700 99100 98900 99100 98800 1797
255 20250221 151500 23028726200 98700 98800 98900 98700 1059
256 20250221 151400 22924073500 98800 99000 99100 98700 1495
257 20250221 151300 22776228200 99000 99100 99200 99000 671
258 20250221 151200 22709740700 99100 99200 99300 99100 736
259 20250221 151100 22636783500 99300 99200 99300 99100 117
260 20250221 151000 22625180600 99200 99100 99200 99100 121
261 20250221 150900 22613185100 99100 99200 99200 99000 514
262 20250221 150800 22562217700 99100 99000 99200 99000 490
263 20250221 150700 22513660100 99000 98800 99000 98700 506
264 20250221 150600 22463659000 98700 98700 98800 98700 769
265 20250221 150500 22387697000 98800 98700 98800 98600 481
266 20250221 150400 22340202900 98600 98800 98800 98600 275
267 20250221 150300 22313063300 98700 98700 98800 98700 251
268 20250221 150200 22288284200 98800 98600 98800 98600 386
269 20250221 150100 22250199100 98600 98800 98800 98600 179
270 20250221 150000 22232528200 98700 98700 98800 98600 1251
271 20250221 145900 22109068500 98700 98800 98800 98700 481
272 20250221 145800 22061564100 98700 98800 98900 98700 134
273 20250221 145700 22048327400 98700 98700 98800 98700 194
274 20250221 145600 22029172300 98800 98600 98800 98600 304
275 20250221 145500 21999168400 98700 98700 98900 98600 764
276 20250221 145400 21923739700 98700 98900 98900 98700 516
277 20250221 145300 21872762100 98800 98700 98900 98700 1004
278 20250221 145200 21773642700 98800 99000 99000 98700 935
279 20250221 145100 21681238600 98900 98900 99000 98800 3195
280 20250221 145000 21365281100 99000 99000 99100 98900 375
281 20250221 144900 21328171400 99000 99000 99100 98900 892
282 20250221 144800 21239860500 99100 99000 99200 99000 294
283 20250221 144700 21210739500 99100 99200 99200 99100 1255
284 20250221 144600 21086358400 99100 99200 99500 99100 345
285 20250221 144500 21052131500 99200 99400 99500 99200 215
286 20250221 144400 21030772300 99400 99300 99500 99300 266
287 20250221 144300 21004348900 99300 99300 99300 99200 122
288 20250221 144200 20992241700 99200 99200 99300 99200 426
289 20250221 144100 20949978900 99300 99400 99500 99200 636
290 20250221 144000 20886777300 99400 99300 99500 99300 56
291 20250221 143900 20881209700 99500 99600 99700 99200 2832
292 20250221 143800 20599418500 99600 99700 99700 99600 148
293 20250221 143700 20584672300 99600 99600 99700 99600 143
294 20250221 143600 20570418100 99600 99400 99700 99400 175
295 20250221 143500 20552994000 99400 99600 99600 99400 153
296 20250221 143400 20537768700 99600 99400 99600 99300 1289
297 20250221 143300 20409644200 99400 99500 99500 99300 138
298 20250221 143200 20395927600 99500 99500 99500 99400 294
299 20250221 143100 20366676700 99500 99500 99600 99200 567
300 20250221 143000 20310349100 99500 99600 99700 99400 703
301 20250221 142900 20240340900 99600 99600 99700 99600 52
302 20250221 142800 20235159100 99600 99600 99700 99600 128
303 20250221 142700 20222403400 99600 99600 99700 99600 184
304 20250221 142600 20204074800 99600 99700 99700 99600 67
305 20250221 142500 20197396200 99600 99600 99700 99600 98
306 20250221 142400 20187633400 99600 99600 99700 99600 142
307 20250221 142300 20173483700 99600 99700 99700 99600 44
308 20250221 142200 20169099500 99700 99400 99700 99400 153
309 20250221 142100 20153866900 99400 99700 99700 99400 518
310 20250221 142000 20102263600 99600 99700 99700 99600 113
311 20250221 141900 20091006400 99600 99600 99700 99600 89
312 20250221 141800 20082139000 99700 99600 99700 99600 112
313 20250221 141700 20070980400 99700 99500 99700 99500 127
314 20250221 141600 20058337000 99500 99400 99600 99400 95
315 20250221 141500 20048886200 99400 99400 99500 99300 80
316 20250221 141400 20040934700 99300 99600 99600 99300 439
317 20250221 141300 19997278900 99500 99600 99800 99500 448
318 20250221 141200 19952605400 99600 99600 99700 99600 140
319 20250221 141100 19938657800 99700 99600 99700 99600 75
320 20250221 141000 19931187400 99600 99700 99700 99500 254
321 20250221 140900 19905889700 99600 99600 99600 99500 229
322 20250221 140800 19883100000 99500 99400 99600 99400 1085
323 20250221 140700 19775137800 99600 99600 99600 99400 312
324 20250221 140600 19744094200 99500 99500 99600 99400 400
325 20250221 140500 19704310400 99500 99500 99600 99500 63
326 20250221 140400 19698040300 99600 99600 99600 99400 109
327 20250221 140300 19687197600 99500 99700 100000 99500 2022
328 20250221 140200 19485529300 99600 99600 99800 99600 15
329 20250221 140100 19484035100 99800 99600 99800 99500 237
330 20250221 140000 19460415500 99600 99500 99800 99500 302
331 20250221 135900 19430338100 99500 99700 99700 99500 1113
332 20250221 135800 19319467700 99600 99600 99700 99600 43
333 20250221 135700 19315183700 99700 99600 99700 99600 116
334 20250221 135600 19303624000 99600 99700 99700 99500 116
335 20250221 135500 19292070100 99700 99500 99700 99500 69
336 20250221 135400 19285198900 99500 99500 99700 99500 263
337 20250221 135300 19259005500 99500 99600 99700 99500 178
338 20250221 135200 19241274500 99600 99700 99700 99600 48
339 20250221 135100 19236491400 99700 99800 99800 99700 336
340 20250221 135000 19202987100 99800 99700 99900 99700 218
341 20250221 134900 19181234400 99700 99700 99800 99700 176
342 20250221 134800 19163673300 99800 99600 99800 99600 239
343 20250221 134700 19139857500 99600 99600 99700 99600 30
344 20250221 134600 19136868700 99700 99700 99800 99600 535
345 20250221 134500 19083561100 99700 99800 99800 99700 335
346 20250221 134400 19050158700 99700 100000 100000 99700 548
347 20250221 134300 18995441000 100000 99900 100000 99900 166
348 20250221 134200 18978852900 100000 100000 100000 99900 98
349 20250221 134100 18969060000 100000 99900 100000 99900 298
350 20250221 134000 18939264100 99900 99900 100000 99900 104
351 20250221 133900 18928871900 99900 99900 100000 99900 150
352 20250221 133800 18913883200 99900 100000 100100 99900 224
353 20250221 133700 18891484500 100100 100100 100100 100000 376
354 20250221 133600 18853847900 100100 100100 100300 100100 140
355 20250221 133500 18839830100 100200 100100 100200 100100 174
356 20250221 133400 18822408900 100100 100200 100200 100100 102
357 20250221 133300 18812192600 100100 100100 100200 100000 99
358 20250221 133200 18802285300 100000 99900 100100 99900 260
359 20250221 133100 18776278200 99900 99800 100100 99800 274
360 20250221 133000 18748886200 99800 99700 99800 99700 246
361 20250221 132900 18724347400 99700 100000 100000 99600 1317
362 20250221 132800 18592827900 100000 100000 100100 100000 106
363 20250221 132700 18582225800 100000 100000 100200 100000 802
364 20250221 132600 18502001600 99900 99700 100000 99700 89
365 20250221 132500 18493116200 99600 99800 99900 99500 873
366 20250221 132400 18406116800 99800 100000 100000 99800 353
367 20250221 132300 18370833700 100100 100100 100200 100000 308
368 20250221 132200 18339984800 100000 100100 100300 100000 286
369 20250221 132100 18311344500 100100 100400 100400 100100 131
370 20250221 132000 18298207100 100300 100300 100400 100200 321
371 20250221 131900 18266002100 100300 100200 100300 100200 450
372 20250221 131800 18220875400 100300 100300 100400 100200 467
373 20250221 131700 18174040800 100200 100500 100600 100200 1069
374 20250221 131600 18066693700 100500 100600 100600 100500 290
375 20250221 131500 18037547100 100600 100600 100700 100500 840
376 20250221 131400 17953049300 100600 100500 100600 100400 1291
377 20250221 131300 17823282600 100400 100400 100400 100300 451
378 20250221 131200 17778007100 100400 100400 100400 100300 133
379 20250221 131100 17764657300 100400 100300 100400 100300 160
380 20250221 131000 17748603400 100400 100300 100400 100200 402
381 20250221 130900 17708287600 100200 100300 100300 100100 134
382 20250221 130800 17694859300 100200 100200 100300 100200 52
383 20250221 130700 17689646100 100200 100200 100300 100100 449
384 20250221 130600 17644635300 100100 100100 100200 100000 1037
385 20250221 130500 17540822500 100000 99700 100100 99700 535
386 20250221 130400 17487365000 99700 99700 99800 99700 316
387 20250221 130300 17455838000 99800 99700 99800 99700 96
388 20250221 130200 17446261100 99700 99800 99800 99700 35
389 20250221 130100 17442770000 99800 99800 99800 99600 174
390 20250221 130000 17425418600 99800 99800 99900 99700 120
391 20250221 125900 17413437400 99800 99800 99800 99700 126
392 20250221 125800 17400870800 99700 99700 99800 99700 331
393 20250221 125700 17367869200 99700 99800 99900 99700 279
394 20250221 125600 17340026400 99900 100000 100100 99800 196
395 20250221 125500 17320428400 100100 100100 100100 100000 204
396 20250221 125400 17300018900 100000 100000 100100 100000 93
397 20250221 125300 17290717600 100100 100000 100100 100000 157
398 20250221 125200 17275014700 100000 99800 100100 99800 195
399 20250221 125100 17255528800 99800 99800 99900 99800 388
400 20250221 125000 17216782500 99800 99800 99900 99800 54
401 20250221 124900 17211392600 99900 99900 100000 99800 164
402 20250221 124800 17195000100 99900 99900 100000 99900 427
403 20250221 124700 17152317600 100000 99800 100000 99800 118
404 20250221 124600 17140525600 99900 99800 99900 99800 97
405 20250221 124500 17130838500 99800 99900 100000 99800 187
406 20250221 124400 17112163000 99900 99900 100000 99900 169
407 20250221 124300 17095267500 99900 99900 100000 99900 156
408 20250221 124200 17079680100 99900 99900 100000 99900 392
409 20250221 124100 17040489600 99900 100000 100100 99900 465
410 20250221 124000 16993990300 100000 100100 100100 100000 294
411 20250221 123900 16964567700 100100 100100 100200 100000 229
412 20250221 123800 16941647200 100100 100000 100100 99900 477
413 20250221 123700 16893932700 100000 99900 100000 99900 325
414 20250221 123600 16861444400 99900 100000 100000 99900 145
415 20250221 123500 16846952500 99900 99900 100000 99900 190
416 20250221 123400 16827964000 100000 100000 100000 99900 98
417 20250221 123300 16818165900 99900 99800 100000 99800 433
418 20250221 123200 16774880200 99800 99800 99900 99800 98
419 20250221 123100 16765098500 99800 99800 99900 99800 125
420 20250221 123000 16752617600 99800 100000 100000 99700 365
421 20250221 122900 16716148500 100000 99900 100000 99800 113
422 20250221 122800 16704863200 99800 99800 99900 99800 52
423 20250221 122700 16699673300 99800 99800 100000 99800 120
424 20250221 122600 16687694300 99800 99800 100000 99800 387
425 20250221 122500 16649043200 99800 99800 100000 99800 108
426 20250221 122400 16638256100 99800 100000 100000 99800 405
427 20250221 122300 16597789400 100000 100000 100100 99900 234
428 20250221 122200 16574389400 100000 100000 100200 99900 489
429 20250221 122100 16525480600 100000 100000 100000 99900 468
430 20250221 122000 16478685600 99900 99900 100000 99900 98
431 20250221 121900 16468891700 99900 99800 100000 99800 136
432 20250221 121800 16455303800 99900 99900 100000 99800 185
433 20250221 121700 16436833600 99900 99900 99900 99800 490
434 20250221 121600 16387884700 99800 99900 99900 99800 161
435 20250221 121500 16371811600 99900 99900 99900 99800 166
436 20250221 121400 16355235400 99800 99700 99900 99700 165
437 20250221 121300 16338768100 99700 99800 99900 99700 297
438 20250221 121200 16309127200 99800 99700 99900 99700 129
439 20250221 121100 16296260900 99700 99800 99900 99700 210
440 20250221 121000 16275311000 99900 99700 99900 99700 122
441 20250221 120900 16263139500 99700 99700 99800 99600 336
442 20250221 120800 16229640100 99700 99700 99800 99700 94
443 20250221 120700 16220266400 99800 99700 99800 99700 52
444 20250221 120600 16215079400 99700 99700 99800 99700 236
445 20250221 120500 16191547600 99700 99500 99700 99500 408
446 20250221 120400 16150900500 99500 99600 99600 99500 80
447 20250221 120300 16142939000 99500 99400 99600 99300 401
448 20250221 120200 16103068900 99400 99500 99600 99400 229
449 20250221 120100 16080284100 99500 99700 99800 99500 340
450 20250221 120000 16046445200 99900 99800 99900 99600 333
451 20250221 115900 16013223500 99800 99800 99900 99800 68
452 20250221 115800 16006435100 99800 99800 99900 99700 178
453 20250221 115700 15988670700 99800 99800 99900 99700 208
454 20250221 115600 15967913100 99800 99800 99900 99800 252
455 20250221 115500 15942758600 99900 99600 99900 99600 209
456 20250221 115400 15921910100 99600 99700 99800 99500 205
457 20250221 115300 15901497200 99600 99600 99800 99600 253
458 20250221 115200 15876282800 99600 99600 99600 99500 38
459 20250221 115100 15872498800 99500 99500 99800 99400 321
460 20250221 115000 15840551900 99700 99700 99700 99500 423
461 20250221 114900 15798406700 99600 99600 99700 99500 56
462 20250221 114800 15792830500 99600 99400 99600 99300 308
463 20250221 114700 15762212900 99500 99600 99700 99500 218
464 20250221 114600 15740508100 99700 99700 99700 99600 394
465 20250221 114500 15701248300 99800 99800 99800 99600 162
466 20250221 114400 15685096100 99700 99600 99700 99500 305
467 20250221 114300 15654714200 99600 99600 99600 99500 69
468 20250221 114200 15647846300 99600 99700 99800 99600 77
469 20250221 114100 15640171400 99700 99600 99800 99600 118
470 20250221 114000 15628408100 99600 99500 99700 99400 623
471 20250221 113900 15566384600 99500 99500 99600 99200 490
472 20250221 113800 15517684800 99600 99500 99600 99400 611
473 20250221 113700 15456931800 99400 99500 99600 99400 658
474 20250221 113600 15391451700 99400 99600 99700 99400 616
475 20250221 113500 15330133800 99700 99800 99900 99700 517
476 20250221 113400 15278560400 99800 99800 99900 99800 180
477 20250221 113300 15260592300 99800 99800 99900 99700 235
478 20250221 113200 15237139000 99900 100000 100100 99700 432
479 20250221 113100 15193996700 100000 99900 100100 99800 221
480 20250221 113000 15171896900 100000 100400 100500 99800 742
481 20250221 112900 15097707200 100100 100400 100500 100100 278
482 20250221 112800 15069827100 100300 100100 100400 100100 126
483 20250221 112700 15057188300 100200 100500 100600 100000 3502
484 20250221 112600 14706622600 100400 100500 100700 100400 356
485 20250221 112500 14670830300 100700 100600 100800 100500 1028
486 20250221 112400 14567392600 100700 100300 100700 100300 1364
487 20250221 112300 14430258700 100400 100400 100400 100300 438
488 20250221 112200 14386302600 100400 100300 100400 100200 132
489 20250221 112100 14373058800 100200 100500 100500 100200 743
490 20250221 112000 14298509000 100400 100400 100500 100400 259
491 20250221 111900 14272494200 100400 100400 100400 100300 413
492 20250221 111800 14231038200 100300 100200 100400 100100 713
493 20250221 111700 14159536000 100300 100200 100300 100100 172
494 20250221 111600 14142298300 100100 100300 100300 100100 285
495 20250221 111500 14113739300 100300 100100 100300 100100 567
496 20250221 111400 14056899200 100200 100200 100200 100100 555
497 20250221 111300 14001319600 100200 100100 100200 100000 225
498 20250221 111200 13978782300 100100 100100 100200 100100 886
499 20250221 111100 13890045500 100000 99900 100200 99900 599
500 20250221 111000 13830145900 100100 99900 100100 99900 1200
501 20250221 110900 13710101500 100000 99900 100000 99800 320
502 20250221 110800 13678122900 100000 99600 100000 99600 1089
503 20250221 110700 13569330300 99800 99800 99800 99600 397
504 20250221 110600 13529755100 99700 99700 99900 99700 289
505 20250221 110500 13500911600 99800 99700 99800 99500 373
506 20250221 110400 13463745100 99700 99700 99800 99600 309
507 20250221 110300 13432924800 99700 99800 99900 99700 886
508 20250221 110200 13344528200 99800 99700 100000 99700 2039
509 20250221 110100 13140805800 99700 99300 99800 99200 2396
510 20250221 110000 12902291400 99400 99100 99400 99100 723
511 20250221 105900 12830544400 99100 99200 99300 99100 431
512 20250221 105800 12787783200 99300 99200 99300 99100 444
513 20250221 105700 12743725100 99200 99200 99300 99200 181
514 20250221 105600 12725764300 99100 99000 99300 99000 476
515 20250221 105500 12678549500 99000 99100 99200 99000 393
516 20250221 105400 12639626200 99200 99300 99300 99100 307
517 20250221 105300 12609158600 99200 99200 99300 99000 927
518 20250221 105200 12517242800 99300 99300 99300 99200 68
519 20250221 105100 12510492700 99300 99300 99400 99200 127
520 20250221 105000 12497880700 99300 99300 99400 99200 402
521 20250221 104900 12457941400 99200 99100 99300 99100 68
522 20250221 104800 12451196900 99100 99200 99300 99100 283
523 20250221 104700 12423112400 99400 99200 99400 99200 449
524 20250221 104600 12378513200 99200 99300 99400 99200 816
525 20250221 104500 12297510300 99200 99100 99300 99100 338
526 20250221 104400 12263971800 99200 99100 99200 99100 172
527 20250221 104300 12246913800 99100 99100 99200 99000 92
528 20250221 104200 12237796200 99100 99000 99100 98900 437
529 20250221 104100 12194531700 99100 98900 99100 98900 130
530 20250221 104000 12181659600 98900 98900 99000 98900 194
531 20250221 103900 12162465400 99000 99000 99100 98900 137
532 20250221 103800 12148899400 99000 98900 99100 98800 57
533 20250221 103700 12143259700 98800 99000 99100 98800 598
534 20250221 103600 12084054700 99000 98800 99000 98700 207
535 20250221 103500 12063594500 98700 99200 99300 98700 767
536 20250221 103400 11987618600 99200 98900 99300 98900 424
537 20250221 103300 11945591400 98900 98900 99000 98700 185
538 20250221 103200 11927311500 98900 98800 99000 98800 367
539 20250221 103100 11891005500 98900 98700 99100 98500 986
540 20250221 103000 11793582900 98700 98800 98800 98600 146
541 20250221 102900 11779173500 98800 98500 98800 98500 441
542 20250221 102800 11735681000 98500 98300 98600 98300 200
543 20250221 102700 11715986700 98300 98600 98700 98300 519
544 20250221 102600 11664901400 98700 98500 98800 98500 732
545 20250221 102500 11592629100 98500 98200 98600 98200 465
546 20250221 102400 11546877000 98200 98000 98300 98000 258
547 20250221 102300 11521562700 98100 98000 98100 97800 509
548 20250221 102200 11471678000 97900 97900 98100 97900 794
549 20250221 102100 11393867400 97800 98100 98100 97800 634
550 20250221 102000 11331795400 98000 98100 98200 98000 659
551 20250221 101900 11267133600 98100 98200 98300 98000 403
552 20250221 101800 11227579300 98200 98200 98200 98100 808
553 20250221 101700 11148288500 98200 98200 98300 98200 110
554 20250221 101600 11137483100 98200 98100 98500 98100 1252
555 20250221 101500 11014356000 98100 98200 98300 98100 414
556 20250221 101400 10973728000 98200 98300 98400 98200 114
557 20250221 101300 10962526700 98300 97900 98400 97900 598
558 20250221 101200 10903804300 98000 97900 98000 97800 567
559 20250221 101100 10848314700 97900 98200 98200 97800 1496
560 20250221 101000 10701707900 98200 98500 98500 98100 1553
561 20250221 100900 10549025300 98600 98400 98600 98400 229
562 20250221 100800 10526473600 98400 98500 98500 98400 518
563 20250221 100700 10475472500 98600 98700 98700 98500 299
564 20250221 100600 10445994800 98800 98600 98800 98600 618
565 20250221 100500 10385023300 98600 98800 98800 98600 128
566 20250221 100400 10372382300 98700 98800 98800 98700 171
567 20250221 100300 10355496300 98700 98600 99100 98500 1257
568 20250221 100200 10231498700 98700 98900 98900 98600 90
569 20250221 100100 10222619700 98800 98700 99000 98700 587
570 20250221 100000 10164538800 98800 98800 98900 98600 582
571 20250221 095900 10107090100 98800 98800 99000 98700 653
572 20250221 095800 10042572700 98900 98800 98900 98800 263
573 20250221 095700 10016569200 98800 98600 98800 98600 183
574 20250221 095600 9998496200 98600 98700 98700 98400 1165
575 20250221 095500 9883690400 98600 98400 98700 98400 926
576 20250221 095400 9792536600 98300 98700 98700 98200 893
577 20250221 095300 9704658200 98700 98500 98800 98400 1586
578 20250221 095200 9548380800 98500 98300 98500 98200 1094
579 20250221 095100 9440661900 98300 98400 98400 98300 312
580 20250221 095000 9409980400 98300 98500 98500 98200 316
581 20250221 094900 9378887900 98500 98200 98500 98100 2751
582 20250221 094800 9108114400 98200 98200 98300 97900 329
583 20250221 094700 9075816400 97800 97700 98300 97400 1019
584 20250221 094600 8975975500 97400 97900 97900 97400 1001
585 20250221 094500 8878150400 97900 97200 97900 97200 577
586 20250221 094400 8821800200 97300 97400 97400 97200 892
587 20250221 094300 8735033100 97400 97400 97600 97200 971
588 20250221 094200 8640503200 97400 97700 97700 97200 3117
589 20250221 094100 8337064200 97600 97800 97900 97600 992
590 20250221 094000 8240149400 97900 98000 98000 97700 1979
591 20250221 093900 8046581800 98000 98100 98200 97800 934
592 20250221 093800 7955129100 98000 98300 98400 98000 497
593 20250221 093700 7906311200 98300 98100 98400 98000 681
594 20250221 093600 7839385700 98100 98200 98300 98000 815
595 20250221 093500 7759427600 98300 98000 98300 97900 1218
596 20250221 093400 7640048500 98100 98100 98200 97900 573
597 20250221 093300 7583915600 98000 98200 98300 97900 2055
598 20250221 093200 7382428000 98100 98000 98300 97900 1478
599 20250221 093100 7237582200 98200 98200 98500 98000 2025
600 20250221 093000 7038759400 98200 98300 98400 98200 792
601 20250221 092900 6960890200 98300 98000 98500 98000 2740
602 20250221 092800 6691311100 98000 98700 98800 98000 3663
603 20250221 092700 6331389300 98700 99600 99600 98700 2118
604 20250221 092600 6121648000 99500 99400 99600 99000 719
605 20250221 092500 6050224500 99400 99100 99400 98900 2322
606 20250221 092400 5819526200 98900 99000 99200 98900 376
607 20250221 092300 5782322200 99000 99100 99100 98900 1648
608 20250221 092200 5619236100 99100 99100 99300 98900 494
609 20250221 092100 5570309000 98900 99200 99300 98900 3594
610 20250221 092000 5214465400 99400 99300 99600 99200 586
611 20250221 091900 5156256200 99400 99400 99500 99300 147
612 20250221 091800 5141645300 99400 99800 99900 99300 707
613 20250221 091700 5071286700 99800 100000 100000 99800 373
614 20250221 091600 5034014400 100000 99200 100000 99100 3516
615 20250221 091500 4683862400 99200 99600 99700 99200 782
616 20250221 091400 4606125500 99600 99600 99800 99400 306
617 20250221 091300 4575617900 99400 99300 99600 99000 1409
618 20250221 091200 4435849800 99300 99500 100100 99200 3008
619 20250221 091100 4135923900 99500 99400 100100 99400 2231
620 20250221 091000 3913378200 99400 99500 99500 99100 1323
621 20250221 090900 3782032400 99000 98800 99500 98800 1463
622 20250221 090800 3637199900 98800 99300 99400 98800 2848
623 20250221 090700 3354788700 99300 99800 99800 99200 2553
624 20250221 090600 3100750700 99700 99900 100500 99600 1565
625 20250221 090500 2944317800 99700 100200 100200 99400 7224
626 20250221 090400 2223066200 100200 100500 100800 100200 2040
627 20250221 090300 2018318400 100500 100600 100900 100300 2402
628 20250221 090200 1776826000 100800 100400 101000 100400 2270
629 20250221 090100 1548282700 100800 100100 100800 99700 4603
630 20250221 090000 1087362000 100100 101400 101400 100100 10623

1
041510/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250219,6038,23353627,582667000,2253625005500,0.03
20250218,6041,23353627,550939200,2129850782400,0.03
20250217,6043,23353627,539035600,2083143528400,0.03
20250214,6043,23353627,557768900,2155539772100,0.03
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250219 6038 23353627 582667000 2253625005500 0.03
3 20250218 6041 23353627 550939200 2129850782400 0.03
4 20250217 6043 23353627 539035600 2083143528400 0.03
5 20250214 6043 23353627 557768900 2155539772100 0.03