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
042000/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,630 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,192800,26075620600,53800,53800,53800,53800,3606
20250221,192700,26075620600,53800,53800,53800,53800,0
20250221,192600,26075620600,53800,53800,53800,53800,0
20250221,192500,26075620600,53800,53800,53800,53800,0
20250221,192400,26075620600,53800,53800,53800,53800,0
20250221,192300,26075620600,53800,53800,53800,53800,0
20250221,192200,26075620600,53800,53800,53800,53800,0
20250221,192100,26075620600,53800,53800,53800,53800,0
20250221,192000,26075620600,53800,53800,53800,53800,0
20250221,191900,26075620600,53800,53800,53800,53800,0
20250221,191800,26075620600,53800,53800,53800,53800,0
20250221,191700,26075620600,53800,53800,53800,53800,0
20250221,191600,26075620600,53800,53800,53800,53800,0
20250221,191500,26075620600,53800,53800,53800,53800,0
20250221,191400,26075620600,53800,53800,53800,53800,0
20250221,191300,26075620600,53800,53800,53800,53800,0
20250221,191200,26075620600,53800,53800,53800,53800,0
20250221,191100,26075620600,53800,53800,53800,53800,0
20250221,191000,26075620600,53800,53800,53800,53800,0
20250221,190900,26075620600,53800,53800,53800,53800,0
20250221,190800,26075620600,53800,53800,53800,53800,0
20250221,190700,26075620600,53800,53800,53800,53800,0
20250221,190600,26075620600,53800,53800,53800,53800,0
20250221,190500,26075620600,53800,53800,53800,53800,0
20250221,190400,26075620600,53800,53800,53800,53800,0
20250221,190300,26075620600,53800,53800,53800,53800,0
20250221,190200,26075620600,53800,53800,53800,53800,0
20250221,190100,26075620600,53800,53800,53800,53800,0
20250221,190000,26075620600,53800,53800,53800,53800,0
20250221,185900,26075620600,53800,53800,53800,53800,0
20250221,185800,26075620600,53800,53800,53800,53800,3606
20250221,185700,26075620600,53800,53800,53800,53800,0
20250221,185600,26075620600,53800,53800,53800,53800,0
20250221,185500,26075620600,53800,53800,53800,53800,0
20250221,185400,26075620600,53800,53800,53800,53800,0
20250221,185300,26075620600,53800,53800,53800,53800,0
20250221,185200,26075620600,53800,53800,53800,53800,0
20250221,185100,26075620600,53800,53800,53800,53800,0
20250221,185000,26075620600,53800,53800,53800,53800,0
20250221,184900,26075620600,53800,53800,53800,53800,0
20250221,184800,26075620600,53800,53800,53800,53800,0
20250221,184700,26075620600,53800,53800,53800,53800,0
20250221,184600,26075620600,53800,53800,53800,53800,0
20250221,184500,26075620600,53800,53800,53800,53800,0
20250221,184400,26075620600,53800,53800,53800,53800,0
20250221,184300,26075620600,53800,53800,53800,53800,0
20250221,184200,26075620600,53800,53800,53800,53800,0
20250221,184100,26075620600,53800,53800,53800,53800,0
20250221,184000,26075620600,53800,53800,53800,53800,0
20250221,183900,26075620600,53800,53800,53800,53800,0
20250221,183800,26075620600,53800,53800,53800,53800,0
20250221,183700,26075620600,53800,53800,53800,53800,0
20250221,183600,26075620600,53800,53800,53800,53800,0
20250221,183500,26075620600,53800,53800,53800,53800,0
20250221,183400,26075620600,53800,53800,53800,53800,0
20250221,183300,26075620600,53800,53800,53800,53800,0
20250221,183200,26075620600,53800,53800,53800,53800,0
20250221,183100,26075620600,53800,53800,53800,53800,0
20250221,183000,26075620600,53800,53800,53800,53800,0
20250221,182900,26075620600,53800,53800,53800,53800,0
20250221,182800,26075620600,53800,53800,53800,53800,3606
20250221,182700,26075620600,53800,53800,53800,53800,0
20250221,182600,26075620600,53800,53800,53800,53800,0
20250221,182500,26075620600,53800,53800,53800,53800,0
20250221,182400,26075620600,53800,53800,53800,53800,0
20250221,182300,26075620600,53800,53800,53800,53800,0
20250221,182200,26075620600,53800,53800,53800,53800,0
20250221,182100,26075620600,53800,53800,53800,53800,0
20250221,182000,26075620600,53800,53800,53800,53800,0
20250221,181900,26075620600,53800,53800,53800,53800,0
20250221,181800,26075620600,53800,53800,53800,53800,0
20250221,181700,26075620600,53800,53800,53800,53800,0
20250221,181600,26075620600,53800,53800,53800,53800,0
20250221,181500,26075620600,53800,53800,53800,53800,0
20250221,181400,26075620600,53800,53800,53800,53800,0
20250221,181300,26075620600,53800,53800,53800,53800,0
20250221,181200,26075620600,53800,53800,53800,53800,0
20250221,181100,26075620600,53800,53800,53800,53800,0
20250221,181000,26075620600,53800,53800,53800,53800,0
20250221,180900,26075620600,53800,53800,53800,53800,0
20250221,180800,26075620600,53800,53800,53800,53800,0
20250221,180700,26075620600,53800,53800,53800,53800,0
20250221,180600,26075620600,53800,53800,53800,53800,0
20250221,180500,26075620600,53800,53800,53800,53800,0
20250221,180400,26075620600,53800,53800,53800,53800,0
20250221,180300,26075620600,53800,53800,53800,53800,0
20250221,180200,26075620600,53800,53800,53800,53800,0
20250221,180100,26075620600,53800,53800,53800,53800,0
20250221,180000,26075620600,53800,53800,53800,53800,0
20250221,175900,26075620600,53800,53800,53800,53800,0
20250221,175800,26075620600,53800,53800,53800,53800,3606
20250221,175700,26075620600,53800,53800,53800,53800,0
20250221,175600,26075620600,53800,53800,53800,53800,0
20250221,175500,26075620600,53800,53800,53800,53800,0
20250221,175400,26075620600,53800,53800,53800,53800,0
20250221,175300,26075620600,53800,53800,53800,53800,0
20250221,175200,26075620600,53800,53800,53800,53800,0
20250221,175100,26075620600,53800,53800,53800,53800,0
20250221,175000,26075620600,53800,53800,53800,53800,0
20250221,174900,26075620600,53800,53800,53800,53800,0
20250221,174800,26075620600,53800,53800,53800,53800,0
20250221,174700,26075620600,53800,53800,53800,53800,0
20250221,174600,26075620600,53800,53800,53800,53800,0
20250221,174500,26075620600,53800,53800,53800,53800,0
20250221,174400,26075620600,53800,53800,53800,53800,0
20250221,174300,26075620600,53800,53800,53800,53800,0
20250221,174200,26075620600,53800,53800,53800,53800,0
20250221,174100,26075620600,53800,53800,53800,53800,0
20250221,174000,26075620600,53800,53800,53800,53800,0
20250221,173900,26075620600,53800,53800,53800,53800,0
20250221,173800,26075620600,53800,53800,53800,53800,0
20250221,173700,26075620600,53800,53800,53800,53800,0
20250221,173600,26075620600,53800,53800,53800,53800,0
20250221,173500,26075620600,53800,53800,53800,53800,0
20250221,173400,26075620600,53800,53800,53800,53800,0
20250221,173300,26075620600,53800,53800,53800,53800,0
20250221,173200,26075620600,53800,53800,53800,53800,0
20250221,173100,26075620600,53800,53800,53800,53800,0
20250221,173000,26075620600,53800,53800,53800,53800,0
20250221,172900,26075620600,53800,53800,53800,53800,0
20250221,172800,26075620600,53800,53800,53800,53800,3606
20250221,172700,26075620600,53800,53800,53800,53800,0
20250221,172600,26075620600,53800,53800,53800,53800,0
20250221,172500,26075620600,53800,53800,53800,53800,0
20250221,172400,26075620600,53800,53800,53800,53800,0
20250221,172300,26075620600,53800,53800,53800,53800,0
20250221,172200,26075620600,53800,53800,53800,53800,0
20250221,172100,26075620600,53800,53800,53800,53800,0
20250221,172000,26075620600,53800,53800,53800,53800,0
20250221,171900,26075620600,53800,53800,53800,53800,0
20250221,171800,26075620600,53800,53800,53800,53800,0
20250221,171700,26075620600,53800,53800,53800,53800,0
20250221,171600,26075620600,53800,53800,53800,53800,0
20250221,171500,26075620600,53800,53800,53800,53800,0
20250221,171400,26075620600,53800,53800,53800,53800,0
20250221,171300,26075620600,53800,53800,53800,53800,0
20250221,171200,26075620600,53800,53800,53800,53800,0
20250221,171100,26075620600,53800,53800,53800,53800,0
20250221,171000,26075620600,53800,53800,53800,53800,0
20250221,170900,26075620600,53800,53800,53800,53800,0
20250221,170800,26075620600,53800,53800,53800,53800,0
20250221,170700,26075620600,53800,53800,53800,53800,0
20250221,170600,26075620600,53800,53800,53800,53800,0
20250221,170500,26075620600,53800,53800,53800,53800,0
20250221,170400,26075620600,53800,53800,53800,53800,0
20250221,170300,26075620600,53800,53800,53800,53800,0
20250221,170200,26075620600,53800,53800,53800,53800,0
20250221,170100,26075620600,53800,53800,53800,53800,0
20250221,170000,26075620600,53800,53800,53800,53800,0
20250221,165900,26075620600,53800,53800,53800,53800,0
20250221,165800,26075620600,53800,53800,53800,53800,3606
20250221,165700,26075620600,53800,53800,53800,53800,0
20250221,165600,26075620600,53800,53800,53800,53800,0
20250221,165500,26075620600,53800,53800,53800,53800,0
20250221,165400,26075620600,53800,53800,53800,53800,0
20250221,165300,26075620600,53800,53800,53800,53800,0
20250221,165200,26075620600,53800,53800,53800,53800,0
20250221,165100,26075620600,53800,53800,53800,53800,0
20250221,165000,26075620600,53800,53800,53800,53800,0
20250221,164900,26075620600,53800,53800,53800,53800,0
20250221,164800,26075620600,53800,53800,53800,53800,0
20250221,164700,26075620600,53800,53800,53800,53800,0
20250221,164600,26075620600,53800,53800,53800,53800,0
20250221,164500,26075620600,53800,53800,53800,53800,0
20250221,164400,26075620600,53800,53800,53800,53800,0
20250221,164300,26075620600,53800,53800,53800,53800,0
20250221,164200,26075620600,53800,53800,53800,53800,0
20250221,164100,26075620600,53800,53800,53800,53800,0
20250221,164000,26075620600,53800,53800,53800,53800,0
20250221,163900,26075620600,53800,53800,53800,53800,0
20250221,163800,26075620600,53800,53800,53800,53800,0
20250221,163700,26075620600,53800,53800,53800,53800,0
20250221,163600,26075620600,53800,53800,53800,53800,0
20250221,163500,26075620600,53800,53800,53800,53800,0
20250221,163400,26075620600,53800,53800,53800,53800,0
20250221,163300,26075620600,53800,53800,53800,53800,0
20250221,163200,26075620600,53800,53800,53800,53800,0
20250221,163100,26075620600,53800,53800,53800,53800,0
20250221,163000,26075620600,53800,53800,53800,53800,0
20250221,162900,26075620600,53800,53800,53800,53800,0
20250221,162800,26075620600,53800,53800,53800,53800,3606
20250221,162700,26075620600,53800,53800,53800,53800,0
20250221,162600,26075620600,53800,53800,53800,53800,0
20250221,162500,26075620600,53800,53800,53800,53800,0
20250221,162400,26075620600,53800,53800,53800,53800,0
20250221,162300,26075620600,53800,53800,53800,53800,0
20250221,162200,26075620600,53800,53800,53800,53800,0
20250221,162100,26075620600,53800,53800,53800,53800,0
20250221,162000,26075620600,53800,53800,53800,53800,0
20250221,161900,26075620600,53800,53800,53800,53800,0
20250221,161800,26075620600,53800,53800,53800,53800,0
20250221,161700,26075620600,53800,53800,53800,53800,0
20250221,161600,26075620600,53800,53800,53800,53800,0
20250221,161500,26075620600,53800,53800,53800,53800,0
20250221,161400,26075620600,53800,53800,53800,53800,0
20250221,161300,26075620600,53800,53800,53800,53800,0
20250221,161200,26075620600,53800,53800,53800,53800,0
20250221,161100,26075620600,53800,53800,53800,53800,0
20250221,161000,26075620600,53800,53800,53800,53800,0
20250221,160900,26075620600,53800,53800,53800,53800,0
20250221,160800,26075620600,53800,53800,53800,53800,0
20250221,160700,26075620600,53800,53800,53800,53800,0
20250221,160600,26075620600,53800,53800,53800,53800,0
20250221,160500,26075620600,53800,53800,53800,53800,0
20250221,160400,26075620600,53800,53800,53800,53800,0
20250221,160300,26075620600,53800,53800,53800,53800,0
20250221,160200,26075620600,53800,53800,53800,53800,0
20250221,160100,26075620600,53800,53800,53800,53800,0
20250221,160000,26075620600,53800,53800,53800,53800,0
20250221,155900,26075620600,53800,53800,53800,53800,0
20250221,155800,26075620600,53800,53800,53800,53800,3606
20250221,155700,26075620600,53800,53800,53800,53800,0
20250221,155600,26075620600,53800,53800,53800,53800,0
20250221,155500,26075620600,53800,53800,53800,53800,0
20250221,155400,26075620600,53800,53800,53800,53800,0
20250221,155300,26075620600,53800,53800,53800,53800,0
20250221,155200,26075620600,53800,53800,53800,53800,0
20250221,155100,26075620600,53800,53800,53800,53800,0
20250221,155000,26075620600,53800,53800,53800,53800,0
20250221,154900,26075620600,53800,53800,53800,53800,0
20250221,154800,26075620600,53800,53800,53800,53800,0
20250221,154700,26075620600,53800,53800,53800,53800,0
20250221,154600,26075620600,53800,53800,53800,53800,0
20250221,154500,26075620600,53800,53800,53800,53800,0
20250221,154400,26075620600,53800,53800,53800,53800,0
20250221,154300,26075620600,53800,53800,53800,53800,0
20250221,154200,26075620600,53800,53800,53800,53800,0
20250221,154100,26075620600,53800,53800,53800,53800,0
20250221,154000,26075620600,53800,53800,53800,53800,0
20250221,153900,26075620600,53800,53800,53800,53800,0
20250221,153800,26075620600,53800,53800,53800,53800,0
20250221,153700,26075620600,53800,53800,53800,53800,0
20250221,153600,26075620600,53800,53800,53800,53800,0
20250221,153500,26075620600,53800,53800,53800,53800,0
20250221,153400,26075620600,53800,53800,53800,53800,0
20250221,153300,26075620600,53800,53800,53800,53800,0
20250221,153200,26075620600,53800,53800,53800,53800,0
20250221,153100,26075620600,53800,53800,53800,53800,0
20250221,153000,26075620600,53800,53800,53800,53800,3606
20250221,152900,25881617800,53600,53600,53600,53600,0
20250221,152800,25881617800,53600,53600,53600,53600,0
20250221,152700,25881617800,53600,53600,53600,53600,0
20250221,152600,25881617800,53600,53600,53600,53600,0
20250221,152500,25881617800,53600,53600,53600,53600,0
20250221,152400,25881617800,53600,53600,53600,53600,0
20250221,152300,25881617800,53600,53600,53600,53600,0
20250221,152200,25881617800,53600,53600,53600,53600,0
20250221,152100,25881617800,53600,53600,53600,53600,0
20250221,152000,25881617800,53600,53600,53600,53600,0
20250221,151900,25881617800,53600,53800,54000,53600,1221
20250221,151800,25815991100,53600,53700,53800,53600,1024
20250221,151700,25761014800,53700,53600,53800,53600,364
20250221,151600,25741466100,53700,53700,53800,53600,464
20250221,151500,25716543000,53700,53700,53800,53700,239
20250221,151400,25703705000,53700,53800,53800,53700,235
20250221,151300,25691077900,53700,53700,53800,53700,467
20250221,151200,25665992900,53700,53800,53900,53700,497
20250221,151100,25639256900,53800,53800,53900,53800,135
20250221,151000,25631993000,53900,54000,54000,53800,1191
20250221,150900,25567823800,53900,53900,54100,53900,675
20250221,150800,25531395200,54000,54000,54000,53900,858
20250221,150700,25485064100,54100,53900,54100,53900,572
20250221,150600,25454186800,54000,53900,54000,53800,488
20250221,150500,25427897300,53900,53900,53900,53800,186
20250221,150400,25417887200,53900,53800,53900,53800,287
20250221,150300,25402429600,53900,53900,54000,53800,176
20250221,150200,25392947700,53900,53800,54000,53800,773
20250221,150100,25351295900,53800,53700,53800,53700,383
20250221,150000,25330703400,53700,53700,53800,53700,968
20250221,145900,25278643100,53800,53700,53800,53700,252
20250221,145800,25265104300,53700,53800,53800,53700,404
20250221,145700,25243396700,53800,53700,53800,53600,348
20250221,145600,25224699300,53700,53700,53800,53600,192
20250221,145500,25214388700,53800,53700,53800,53700,230
20250221,145400,25202031800,53700,53800,53800,53700,239
20250221,145300,25189195200,53800,53700,53800,53700,407
20250221,145200,25167333400,53700,53800,53800,53700,277
20250221,145100,25152452700,53900,53800,53900,53800,239
20250221,145000,25139589700,53800,53900,53900,53700,148
20250221,144900,25131640300,53800,53800,53900,53800,433
20250221,144800,25108334400,53800,53900,53900,53800,71
20250221,144700,25104511700,53900,53800,53900,53800,369
20250221,144600,25084654100,53900,54000,54000,53800,1872
20250221,144500,24983748700,54000,54000,54000,53900,914
20250221,144400,24934413100,53900,53900,54000,53800,1091
20250221,144300,24875504900,53700,53800,53900,53700,1604
20250221,144200,24789157200,53800,53700,53800,53700,106
20250221,144100,24783462800,53800,53700,53800,53600,617
20250221,144000,24750339300,53700,53800,53800,53700,575
20250221,143900,24719454400,53800,53800,53800,53700,164
20250221,143800,24710641300,53700,53600,53700,53500,3211
20250221,143700,24538285000,53600,53600,53600,53500,204
20250221,143600,24527365300,53600,53700,53700,53500,625
20250221,143500,24493866200,53700,53500,53700,53500,574
20250221,143400,24463127300,53500,53600,53600,53500,159
20250221,143300,24454615300,53600,53700,53700,53500,782
20250221,143200,24412714400,53700,53700,53700,53600,190
20250221,143100,24402525800,53700,53700,53700,53600,487
20250221,143000,24376399200,53600,53700,53800,53600,761
20250221,142900,24335568600,53700,53600,53700,53500,652
20250221,142800,24300640200,53600,53500,53600,53500,427
20250221,142700,24277792200,53600,53500,53600,53500,692
20250221,142600,24240764500,53600,53600,53600,53500,589
20250221,142500,24209242400,53600,53600,53600,53500,459
20250221,142400,24184679700,53500,53600,53600,53500,303
20250221,142300,24168439200,53700,53700,53700,53600,268
20250221,142200,24154066200,53700,53700,53900,53600,566
20250221,142100,24123684400,53900,53600,54000,53600,1168
20250221,142000,24060919500,53600,53600,53600,53500,185
20250221,141900,24051020500,53600,53600,53600,53500,225
20250221,141800,24038975600,53500,53600,53600,53500,130
20250221,141700,24032019300,53500,53600,53600,53500,212
20250221,141600,24020672300,53600,53500,53600,53500,216
20250221,141500,24009110200,53500,53600,53600,53500,177
20250221,141400,23999637100,53500,53500,53600,53500,342
20250221,141300,23981337000,53600,53600,53600,53500,40
20250221,141200,23979193500,53600,53600,53700,53500,207
20250221,141100,23968099000,53700,53600,53700,53500,272
20250221,141000,23953533400,53500,53500,53600,53500,328
20250221,140900,23935963200,53400,53600,53600,53400,433
20250221,140800,23912793800,53600,53600,53700,53500,1230
20250221,140700,23846877500,53700,53500,53700,53500,461
20250221,140600,23822165200,53600,53500,53700,53500,181
20250221,140500,23812477900,53600,53700,53700,53500,555
20250221,140400,23782729900,53700,53700,53700,53600,251
20250221,140300,23769268500,53700,53600,53800,53500,347
20250221,140200,23750665800,53700,53500,53700,53500,1400
20250221,140100,23675757400,53400,53400,53500,53400,314
20250221,140000,23658983400,53500,53400,53600,53400,3242
20250221,135900,23485364800,53500,53400,53500,53300,481
20250221,135800,23459689600,53400,53400,53400,53300,147
20250221,135700,23451853200,53400,53300,53400,53300,378
20250221,135600,23431684800,53400,53500,53500,53300,613
20250221,135500,23398967000,53400,53500,53500,53400,157
20250221,135400,23390577700,53500,53400,53500,53400,220
20250221,135300,23378825400,53400,53500,53500,53400,284
20250221,135200,23363639700,53500,53300,53500,53300,417
20250221,135100,23341396500,53400,53300,53500,53300,499
20250221,135000,23314745100,53400,53400,53400,53300,180
20250221,134900,23305144800,53400,53400,53500,53400,288
20250221,134800,23289764900,53400,53400,53400,53300,269
20250221,134700,23275421400,53400,53200,53400,53200,244
20250221,134600,23262428900,53200,53300,53400,53200,757
20250221,134500,23222099400,53100,53200,53300,53100,1482
20250221,134400,23143352500,53200,53500,53500,53200,4143
20250221,134300,22922121700,53600,53500,53600,53500,197
20250221,134200,22911580600,53600,53600,53600,53500,126
20250221,134100,22904833900,53500,53600,53700,53500,693
20250221,134000,22867728600,53700,53600,53800,53600,77
20250221,133900,22863596400,53600,53600,53800,53600,894
20250221,133800,22815660300,53800,53700,53800,53600,1120
20250221,133700,22755599000,53800,53700,53800,53700,10
20250221,133600,22755061300,53800,53700,53800,53700,124
20250221,133500,22748393000,53700,53700,53800,53700,155
20250221,133400,22740066600,53700,53800,53900,53700,328
20250221,133300,22722448400,53800,53800,53900,53800,203
20250221,133200,22711526700,53800,53900,53900,53800,86
20250221,133100,22706896700,53800,53900,53900,53800,130
20250221,133000,22699898700,53900,53700,53900,53700,76
20250221,132900,22695807600,53700,53700,53900,53600,1777
20250221,132800,22600371500,53700,53800,53900,53700,3910
20250221,132700,22390385200,53700,53900,53900,53700,2374
20250221,132600,22262807500,53800,53900,53900,53700,1071
20250221,132500,22205187900,53900,53800,53900,53800,26
20250221,132400,22203786600,53800,53900,53900,53800,313
20250221,132300,22186924800,54000,53900,54000,53900,20
20250221,132200,22185845000,53900,53800,54000,53800,267
20250221,132100,22171454700,53800,53800,53900,53700,199
20250221,132000,22160752000,53800,53900,53900,53700,3710
20250221,131900,21961028300,53900,54000,54000,53900,398
20250221,131800,21939572800,54000,53900,54000,53900,96
20250221,131700,21934392800,54000,54000,54000,53900,41
20250221,131600,21932181400,53900,53900,54000,53900,145
20250221,131500,21924357700,53900,53900,53900,53900,22
20250221,131400,21923171900,54000,54000,54000,53900,353
20250221,131300,21904110000,54100,54000,54100,54000,28
20250221,131200,21902597600,54000,54000,54100,54000,113
20250221,131100,21896490900,54100,54100,54100,54000,105
20250221,131000,21890819200,54100,54000,54100,54000,106
20250221,130900,21885088300,54100,54100,54200,54000,794
20250221,130800,21842205500,54100,54100,54200,54100,154
20250221,130700,21833869500,54100,54200,54200,54100,31
20250221,130600,21832192000,54100,54100,54200,54100,93
20250221,130500,21827157600,54200,54100,54200,54100,245
20250221,130400,21813878900,54000,54100,54200,54000,159
20250221,130300,21805268800,54000,54100,54100,54000,320
20250221,130200,21787960300,54100,54200,54200,54100,36
20250221,130100,21786009400,54200,54100,54200,54100,215
20250221,130000,21774372300,54200,54200,54300,54200,580
20250221,125900,21742933600,54200,54200,54300,54200,84
20250221,125800,21738378800,54300,54100,54300,54100,70
20250221,125700,21734585700,54200,54100,54300,54100,274
20250221,125600,21719738300,54200,54200,54200,54000,157
20250221,125500,21711242000,54100,54100,54200,54100,98
20250221,125400,21705938300,54100,54200,54200,54000,79
20250221,125300,21701663300,54100,54100,54200,54000,503
20250221,125200,21674451300,54100,54200,54200,54100,173
20250221,125100,21665077200,54200,54000,54200,54000,2145
20250221,125000,21549239900,54000,53900,54000,53800,149
20250221,124900,21541209100,54000,53700,54000,53700,13
20250221,124800,21540509900,53700,53900,54100,53700,153
20250221,124700,21532269200,53700,54000,54000,53700,2348
20250221,124600,21405524400,54000,53700,54000,53600,519
20250221,124500,21377644100,53600,53600,53700,53600,68
20250221,124400,21373998800,53800,53800,53900,53600,750
20250221,124300,21333701700,53700,53800,53800,53700,111
20250221,124200,21327730400,53700,53700,53800,53700,82
20250221,124100,21323324900,53800,53800,53800,53700,100
20250221,124000,21317947100,53800,53700,53800,53700,39
20250221,123900,21315850500,53800,53800,53800,53700,294
20250221,123800,21300037000,53900,53900,53900,53800,34
20250221,123700,21298205800,53800,53800,53900,53700,391
20250221,123600,21277171100,53800,53800,53800,53700,76
20250221,123500,21273083900,53700,53700,53800,53700,442
20250221,123400,21249332200,53800,53800,53900,53700,164
20250221,123300,21240519000,53800,53800,53900,53800,99
20250221,123200,21235188600,53900,53800,53900,53800,104
20250221,123100,21229591400,53700,53800,53800,53700,96
20250221,123000,21224430600,53800,53800,53900,53800,32
20250221,122900,21222708700,53800,53900,53900,53700,214
20250221,122800,21211195900,53800,53800,53800,53700,131
20250221,122700,21204150100,53800,53800,53800,53700,198
20250221,122600,21193509800,53800,53800,53800,53700,120
20250221,122500,21187060200,53700,53700,53800,53700,55
20250221,122400,21184102200,53800,53700,53800,53700,139
20250221,122300,21176632300,53800,53800,53800,53700,836
20250221,122200,21131733500,53700,53700,53800,53700,132
20250221,122100,21124642700,53700,53700,53900,53700,145
20250221,122000,21116849300,53700,53900,53900,53700,718
20250221,121900,21078218900,53800,53700,53900,53700,257
20250221,121800,21064398500,53700,53700,53800,53700,121
20250221,121700,21057898700,53700,53800,53800,53700,274
20250221,121600,21043174800,53800,53900,53900,53700,31
20250221,121500,21041507200,53700,53900,53900,53700,2252
20250221,121400,20920437700,53900,53900,54000,53900,47
20250221,121300,20917902300,53900,54000,54100,53900,63
20250221,121200,20914502900,53900,53900,54000,53900,285
20250221,121100,20899139200,53900,54000,54100,53900,166
20250221,121000,20890188300,54000,53900,54000,53900,433
20250221,120900,20866846900,53900,54000,54100,53900,1063
20250221,120800,20809545200,54000,53900,54100,53900,57
20250221,120700,20806470700,54000,53900,54100,53900,497
20250221,120600,20779677400,54000,54100,54100,53900,23
20250221,120500,20778436100,53900,54200,54200,53900,1156
20250221,120400,20716006900,54200,54000,54200,54000,72
20250221,120300,20712108000,54200,54000,54200,54000,141
20250221,120200,20704487700,54000,54100,54300,53900,1591
20250221,120100,20618562500,54100,54100,54300,54100,98
20250221,120000,20613255900,54100,54300,54400,54100,210
20250221,115900,20601869000,54300,54300,54400,54200,115
20250221,115800,20595622100,54300,54300,54300,54200,95
20250221,115700,20590466100,54200,54300,54300,54200,119
20250221,115600,20584007700,54200,54300,54300,54200,134
20250221,115500,20576739600,54200,54200,54400,54200,663
20250221,115400,20540788700,54200,54300,54300,54200,176
20250221,115300,20531235800,54200,54300,54300,54200,210
20250221,115200,20519835900,54300,54200,54300,54100,250
20250221,115100,20506285900,54200,54200,54200,54100,77
20250221,115000,20502113800,54200,54100,54200,54100,88
20250221,114900,20497344900,54100,54300,54300,54100,264
20250221,114800,20483034200,54300,54100,54300,54100,273
20250221,114700,20468258500,54100,54200,54300,54100,104
20250221,114600,20462622500,54300,54200,54300,54100,107
20250221,114500,20456822800,54200,54000,54200,54000,276
20250221,114400,20441899200,54000,54100,54100,54000,327
20250221,114300,20424236000,54100,54300,54300,54100,303
20250221,114200,20407825300,54200,54300,54300,54100,84
20250221,114100,20403272800,54100,54100,54300,54100,343
20250221,114000,20384708800,54100,54100,54100,54000,641
20250221,113900,20350082100,54100,54000,54100,53900,280
20250221,113800,20334953300,54000,54000,54100,53900,83
20250221,113700,20330467700,54000,54100,54100,53900,107
20250221,113600,20324688900,54000,54100,54100,53900,313
20250221,113500,20307775100,54000,54000,54100,54000,114
20250221,113400,20301613000,54100,54000,54100,53900,313
20250221,113300,20284697100,54100,54200,54200,54000,965
20250221,113200,20232553300,54200,54200,54200,54100,198
20250221,113100,20221832800,54200,54300,54300,54100,830
20250221,113000,20176907700,54200,54300,54300,54200,110
20250221,112900,20170937300,54300,54200,54300,54200,282
20250221,112800,20155646500,54300,54300,54300,54200,147
20250221,112700,20147668700,54200,54300,54400,54200,95
20250221,112600,20142508800,54400,54200,54400,54200,133
20250221,112500,20135285400,54300,54300,54500,54300,2104
20250221,112400,20021021900,54400,54400,54400,54300,265
20250221,112300,20006609100,54400,54400,54400,54300,224
20250221,112200,19994426900,54400,54200,54400,54100,636
20250221,112100,19959948200,54200,54000,54200,54000,149
20250221,112000,19951882600,54000,54100,54200,54000,346
20250221,111900,19933163200,54200,54100,54200,54100,97
20250221,111800,19927907300,54100,54100,54200,54000,182
20250221,111700,19918054000,54100,54000,54100,54000,117
20250221,111600,19911728600,54000,54100,54100,54000,174
20250221,111500,19902323000,54000,54000,54100,54000,290
20250221,111400,19886655700,54000,54000,54200,54000,864
20250221,111300,19839988300,54000,54200,54200,54000,256
20250221,111200,19826132000,54100,54200,54300,54100,402
20250221,111100,19804334200,54300,54300,54400,54200,124
20250221,111000,19797600300,54200,54200,54300,54200,125
20250221,110900,19790816000,54200,54300,54300,54200,144
20250221,110800,19783004200,54300,54100,54400,54100,205
20250221,110700,19771883200,54100,54200,54200,54100,217
20250221,110600,19760131600,54200,54100,54200,54100,208
20250221,110500,19748861600,54100,54000,54200,54000,287
20250221,110400,19733337100,54100,54100,54200,54000,689
20250221,110300,19696075400,54100,54200,54200,54100,443
20250221,110200,19672100400,54100,54200,54300,54100,754
20250221,110100,19631270900,54300,54200,54300,54200,329
20250221,110000,19613419700,54200,54300,54300,54200,186
20250221,105900,19603331400,54300,54400,54400,54200,360
20250221,105800,19583788200,54300,54500,54500,54300,191
20250221,105700,19573394900,54500,54500,54500,54400,244
20250221,105600,19560116200,54400,54400,54500,54300,225
20250221,105500,19547869000,54400,54400,54500,54300,1416
20250221,105400,19470952500,54500,54400,54500,54400,455
20250221,105300,19446185300,54500,54600,54600,54400,301
20250221,105200,19429793800,54500,54500,54600,54400,234
20250221,105100,19417048500,54400,54400,54600,54400,100
20250221,105000,19411601600,54500,54400,54600,54400,134
20250221,104900,19404301800,54400,54500,54600,54400,347
20250221,104800,19385382200,54500,54600,54600,54400,551
20250221,104700,19355333800,54500,54400,54600,54400,134
20250221,104600,19348022200,54500,54300,54500,54300,1117
20250221,104500,19287276200,54200,54400,54400,54200,273
20250221,104400,19272440900,54300,54500,54600,54300,362
20250221,104300,19252761700,54300,54500,54600,54300,879
20250221,104200,19204931500,54500,54600,54600,54400,211
20250221,104100,19193433300,54600,54700,54700,54400,2668
20250221,104000,19047819900,54600,54600,54700,54600,210
20250221,103900,19036335500,54600,54600,54700,54600,220
20250221,103800,19024309600,54700,54700,54700,54600,195
20250221,103700,19013645300,54700,54700,54700,54600,352
20250221,103600,18994417000,54700,54700,54700,54500,857
20250221,103500,18947611300,54700,54700,54700,54600,136
20250221,103400,18940176400,54600,54400,54700,54400,503
20250221,103300,18912742500,54500,54500,54500,54300,548
20250221,103200,18882914300,54500,54400,54500,54200,651
20250221,103100,18847521000,54400,54700,54700,54200,1301
20250221,103000,18776632600,54700,54700,54800,54600,654
20250221,102900,18740840300,54700,54600,54800,54500,1010
20250221,102800,18685657800,54500,54600,54600,54400,489
20250221,102700,18658974700,54300,54500,54600,54300,690
20250221,102600,18621409300,54300,54300,54500,54200,1261
20250221,102500,18552875700,54200,54300,54400,54100,728
20250221,102400,18513374300,54300,54300,54500,54200,400
20250221,102300,18491642500,54200,54200,54400,54100,630
20250221,102200,18457464400,54200,54300,54400,54100,1236
20250221,102100,18390458800,54300,54400,54400,54300,612
20250221,102000,18357217400,54300,54200,54400,54200,794
20250221,101900,18314115400,54400,54900,54900,54000,9408
20250221,101800,17802579900,54700,54800,54900,54700,1038
20250221,101700,17745744600,54700,54700,54800,54600,769
20250221,101600,17703657700,54700,54800,54900,54700,446
20250221,101500,17679219100,54700,54800,54900,54600,2545
20250221,101400,17539964400,54800,54900,55000,54700,4366
20250221,101300,17300549400,54900,55300,55300,54900,5101
20250221,101200,17019795500,55400,55300,55400,55200,1620
20250221,101100,16930094100,55300,55400,55500,55300,2345
20250221,101000,16800109400,55400,55400,55500,55300,9912
20250221,100900,16250545400,55400,55200,55500,55100,10576
20250221,100800,15665274900,55300,55000,55300,54900,5701
20250221,100700,15350976100,55100,54900,55100,54800,3874
20250221,100600,15137893400,55100,55000,55100,54800,3015
20250221,100500,14972140700,55000,55000,55100,54800,2196
20250221,100400,14851414700,54900,55200,55300,54900,4951
20250221,100300,14578760600,55200,55000,55300,54900,4909
20250221,100200,14308190600,54900,55000,55200,54900,4441
20250221,100100,14063628800,55000,55200,55300,55000,4291
20250221,100000,13826950800,55200,55200,55400,55000,6482
20250221,095900,13469254600,55300,54900,55300,54900,5372
20250221,095800,13173263700,55000,54800,55000,54800,5871
20250221,095700,12850823100,54900,54900,55000,54700,3101
20250221,095600,12680477500,55000,55100,55200,54900,7235
20250221,095500,12282100900,55100,54400,55200,54400,15078
20250221,095400,11454940500,54500,54600,54700,54400,3495
20250221,095300,11264316200,54600,54600,54700,54500,5060
20250221,095200,10987812300,54600,54500,54600,54100,6608
20250221,095100,10628551900,54400,54400,54600,54300,8158
20250221,095000,10184036400,54400,54100,54400,54100,1954
20250221,094900,10077988300,54100,54000,54500,54000,11660
20250221,094800,9445667300,54100,53900,54100,53800,2212
20250221,094700,9326220100,53900,54000,54200,53700,7684
20250221,094600,8911112400,54000,53600,54000,53400,5631
20250221,094500,8607443100,53500,53500,53800,53500,1327
20250221,094400,8536320600,53600,53900,54000,53600,13580
20250221,094300,7805416300,54000,53700,54000,53700,6365
20250221,094200,7461949900,53700,53500,53900,53500,6611
20250221,094100,7106378500,53500,53600,53600,53300,2154
20250221,094000,6991223400,53600,53600,53700,53500,885
20250221,093900,6943808000,53700,53500,53700,53400,4017
20250221,093800,6728611300,53500,53400,53600,53300,710
20250221,093700,6690671200,53600,53400,53700,53300,1039
20250221,093600,6635009200,53400,53200,53600,53200,1285
20250221,093500,6566393600,53200,53300,53400,53200,214
20250221,093400,6554982600,53400,53000,53500,53000,835
20250221,093300,6510520100,53000,53100,53200,53000,1960
20250221,093200,6406515700,53100,53300,53400,53100,2324
20250221,093100,6282969600,53400,53500,53500,53300,783
20250221,093000,6241153900,53400,53600,53600,53300,3347
20250221,092900,6062180400,53600,53600,53800,53500,1862
20250221,092800,5962180900,53500,53200,53500,53200,2453
20250221,092700,5831498500,53300,53400,53400,53000,1628
20250221,092600,5744886400,53400,53500,53700,53300,3031
20250221,092500,5582747100,53500,53500,53700,53500,9052
20250221,092400,5097556700,53600,53100,53600,53000,3661
20250221,092300,4901912700,53100,53100,53300,53000,6609
20250221,092200,4550466300,53100,53000,53200,52800,2205
20250221,092100,4433590700,53200,53100,53200,52900,6744
20250221,092000,4075693400,53100,52800,53200,52700,2249
20250221,091900,3956602100,52800,52200,52800,52100,3975
20250221,091800,3747830100,52200,52400,52400,52200,2076
20250221,091700,3639252900,52400,52400,52600,52200,3542
20250221,091600,3453690100,52300,51800,52400,51700,5779
20250221,091500,3152637300,51800,52000,52100,51700,9431
20250221,091400,2663359500,52000,52100,52200,52000,6009
20250221,091300,2350514200,52100,52400,52400,52100,4608
20250221,091200,2109874500,52400,52400,52500,52300,2858
20250221,091100,1960236500,52400,52500,52500,52300,3612
20250221,091000,1771105200,52400,52600,52700,52400,1782
20250221,090900,1677453800,52600,52500,52800,52400,6839
20250221,090800,1318719900,52500,52800,52800,52400,3350
20250221,090700,1142594400,52800,53000,53000,52600,3333
20250221,090600,966655500,52900,52800,53000,52800,1930
20250221,090500,864571000,52800,52900,53000,52800,401
20250221,090400,843348500,53000,52900,53100,52700,4772
20250221,090300,591010300,52900,52900,53000,52800,1936
20250221,090200,488669100,52900,52900,53300,52800,3593
20250221,090100,298011000,53100,53000,53100,52700,2389
20250221,090000,171563800,53100,53300,53300,52900,2899
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 192800 26075620600 53800 53800 53800 53800 3606
3 20250221 192700 26075620600 53800 53800 53800 53800 0
4 20250221 192600 26075620600 53800 53800 53800 53800 0
5 20250221 192500 26075620600 53800 53800 53800 53800 0
6 20250221 192400 26075620600 53800 53800 53800 53800 0
7 20250221 192300 26075620600 53800 53800 53800 53800 0
8 20250221 192200 26075620600 53800 53800 53800 53800 0
9 20250221 192100 26075620600 53800 53800 53800 53800 0
10 20250221 192000 26075620600 53800 53800 53800 53800 0
11 20250221 191900 26075620600 53800 53800 53800 53800 0
12 20250221 191800 26075620600 53800 53800 53800 53800 0
13 20250221 191700 26075620600 53800 53800 53800 53800 0
14 20250221 191600 26075620600 53800 53800 53800 53800 0
15 20250221 191500 26075620600 53800 53800 53800 53800 0
16 20250221 191400 26075620600 53800 53800 53800 53800 0
17 20250221 191300 26075620600 53800 53800 53800 53800 0
18 20250221 191200 26075620600 53800 53800 53800 53800 0
19 20250221 191100 26075620600 53800 53800 53800 53800 0
20 20250221 191000 26075620600 53800 53800 53800 53800 0
21 20250221 190900 26075620600 53800 53800 53800 53800 0
22 20250221 190800 26075620600 53800 53800 53800 53800 0
23 20250221 190700 26075620600 53800 53800 53800 53800 0
24 20250221 190600 26075620600 53800 53800 53800 53800 0
25 20250221 190500 26075620600 53800 53800 53800 53800 0
26 20250221 190400 26075620600 53800 53800 53800 53800 0
27 20250221 190300 26075620600 53800 53800 53800 53800 0
28 20250221 190200 26075620600 53800 53800 53800 53800 0
29 20250221 190100 26075620600 53800 53800 53800 53800 0
30 20250221 190000 26075620600 53800 53800 53800 53800 0
31 20250221 185900 26075620600 53800 53800 53800 53800 0
32 20250221 185800 26075620600 53800 53800 53800 53800 3606
33 20250221 185700 26075620600 53800 53800 53800 53800 0
34 20250221 185600 26075620600 53800 53800 53800 53800 0
35 20250221 185500 26075620600 53800 53800 53800 53800 0
36 20250221 185400 26075620600 53800 53800 53800 53800 0
37 20250221 185300 26075620600 53800 53800 53800 53800 0
38 20250221 185200 26075620600 53800 53800 53800 53800 0
39 20250221 185100 26075620600 53800 53800 53800 53800 0
40 20250221 185000 26075620600 53800 53800 53800 53800 0
41 20250221 184900 26075620600 53800 53800 53800 53800 0
42 20250221 184800 26075620600 53800 53800 53800 53800 0
43 20250221 184700 26075620600 53800 53800 53800 53800 0
44 20250221 184600 26075620600 53800 53800 53800 53800 0
45 20250221 184500 26075620600 53800 53800 53800 53800 0
46 20250221 184400 26075620600 53800 53800 53800 53800 0
47 20250221 184300 26075620600 53800 53800 53800 53800 0
48 20250221 184200 26075620600 53800 53800 53800 53800 0
49 20250221 184100 26075620600 53800 53800 53800 53800 0
50 20250221 184000 26075620600 53800 53800 53800 53800 0
51 20250221 183900 26075620600 53800 53800 53800 53800 0
52 20250221 183800 26075620600 53800 53800 53800 53800 0
53 20250221 183700 26075620600 53800 53800 53800 53800 0
54 20250221 183600 26075620600 53800 53800 53800 53800 0
55 20250221 183500 26075620600 53800 53800 53800 53800 0
56 20250221 183400 26075620600 53800 53800 53800 53800 0
57 20250221 183300 26075620600 53800 53800 53800 53800 0
58 20250221 183200 26075620600 53800 53800 53800 53800 0
59 20250221 183100 26075620600 53800 53800 53800 53800 0
60 20250221 183000 26075620600 53800 53800 53800 53800 0
61 20250221 182900 26075620600 53800 53800 53800 53800 0
62 20250221 182800 26075620600 53800 53800 53800 53800 3606
63 20250221 182700 26075620600 53800 53800 53800 53800 0
64 20250221 182600 26075620600 53800 53800 53800 53800 0
65 20250221 182500 26075620600 53800 53800 53800 53800 0
66 20250221 182400 26075620600 53800 53800 53800 53800 0
67 20250221 182300 26075620600 53800 53800 53800 53800 0
68 20250221 182200 26075620600 53800 53800 53800 53800 0
69 20250221 182100 26075620600 53800 53800 53800 53800 0
70 20250221 182000 26075620600 53800 53800 53800 53800 0
71 20250221 181900 26075620600 53800 53800 53800 53800 0
72 20250221 181800 26075620600 53800 53800 53800 53800 0
73 20250221 181700 26075620600 53800 53800 53800 53800 0
74 20250221 181600 26075620600 53800 53800 53800 53800 0
75 20250221 181500 26075620600 53800 53800 53800 53800 0
76 20250221 181400 26075620600 53800 53800 53800 53800 0
77 20250221 181300 26075620600 53800 53800 53800 53800 0
78 20250221 181200 26075620600 53800 53800 53800 53800 0
79 20250221 181100 26075620600 53800 53800 53800 53800 0
80 20250221 181000 26075620600 53800 53800 53800 53800 0
81 20250221 180900 26075620600 53800 53800 53800 53800 0
82 20250221 180800 26075620600 53800 53800 53800 53800 0
83 20250221 180700 26075620600 53800 53800 53800 53800 0
84 20250221 180600 26075620600 53800 53800 53800 53800 0
85 20250221 180500 26075620600 53800 53800 53800 53800 0
86 20250221 180400 26075620600 53800 53800 53800 53800 0
87 20250221 180300 26075620600 53800 53800 53800 53800 0
88 20250221 180200 26075620600 53800 53800 53800 53800 0
89 20250221 180100 26075620600 53800 53800 53800 53800 0
90 20250221 180000 26075620600 53800 53800 53800 53800 0
91 20250221 175900 26075620600 53800 53800 53800 53800 0
92 20250221 175800 26075620600 53800 53800 53800 53800 3606
93 20250221 175700 26075620600 53800 53800 53800 53800 0
94 20250221 175600 26075620600 53800 53800 53800 53800 0
95 20250221 175500 26075620600 53800 53800 53800 53800 0
96 20250221 175400 26075620600 53800 53800 53800 53800 0
97 20250221 175300 26075620600 53800 53800 53800 53800 0
98 20250221 175200 26075620600 53800 53800 53800 53800 0
99 20250221 175100 26075620600 53800 53800 53800 53800 0
100 20250221 175000 26075620600 53800 53800 53800 53800 0
101 20250221 174900 26075620600 53800 53800 53800 53800 0
102 20250221 174800 26075620600 53800 53800 53800 53800 0
103 20250221 174700 26075620600 53800 53800 53800 53800 0
104 20250221 174600 26075620600 53800 53800 53800 53800 0
105 20250221 174500 26075620600 53800 53800 53800 53800 0
106 20250221 174400 26075620600 53800 53800 53800 53800 0
107 20250221 174300 26075620600 53800 53800 53800 53800 0
108 20250221 174200 26075620600 53800 53800 53800 53800 0
109 20250221 174100 26075620600 53800 53800 53800 53800 0
110 20250221 174000 26075620600 53800 53800 53800 53800 0
111 20250221 173900 26075620600 53800 53800 53800 53800 0
112 20250221 173800 26075620600 53800 53800 53800 53800 0
113 20250221 173700 26075620600 53800 53800 53800 53800 0
114 20250221 173600 26075620600 53800 53800 53800 53800 0
115 20250221 173500 26075620600 53800 53800 53800 53800 0
116 20250221 173400 26075620600 53800 53800 53800 53800 0
117 20250221 173300 26075620600 53800 53800 53800 53800 0
118 20250221 173200 26075620600 53800 53800 53800 53800 0
119 20250221 173100 26075620600 53800 53800 53800 53800 0
120 20250221 173000 26075620600 53800 53800 53800 53800 0
121 20250221 172900 26075620600 53800 53800 53800 53800 0
122 20250221 172800 26075620600 53800 53800 53800 53800 3606
123 20250221 172700 26075620600 53800 53800 53800 53800 0
124 20250221 172600 26075620600 53800 53800 53800 53800 0
125 20250221 172500 26075620600 53800 53800 53800 53800 0
126 20250221 172400 26075620600 53800 53800 53800 53800 0
127 20250221 172300 26075620600 53800 53800 53800 53800 0
128 20250221 172200 26075620600 53800 53800 53800 53800 0
129 20250221 172100 26075620600 53800 53800 53800 53800 0
130 20250221 172000 26075620600 53800 53800 53800 53800 0
131 20250221 171900 26075620600 53800 53800 53800 53800 0
132 20250221 171800 26075620600 53800 53800 53800 53800 0
133 20250221 171700 26075620600 53800 53800 53800 53800 0
134 20250221 171600 26075620600 53800 53800 53800 53800 0
135 20250221 171500 26075620600 53800 53800 53800 53800 0
136 20250221 171400 26075620600 53800 53800 53800 53800 0
137 20250221 171300 26075620600 53800 53800 53800 53800 0
138 20250221 171200 26075620600 53800 53800 53800 53800 0
139 20250221 171100 26075620600 53800 53800 53800 53800 0
140 20250221 171000 26075620600 53800 53800 53800 53800 0
141 20250221 170900 26075620600 53800 53800 53800 53800 0
142 20250221 170800 26075620600 53800 53800 53800 53800 0
143 20250221 170700 26075620600 53800 53800 53800 53800 0
144 20250221 170600 26075620600 53800 53800 53800 53800 0
145 20250221 170500 26075620600 53800 53800 53800 53800 0
146 20250221 170400 26075620600 53800 53800 53800 53800 0
147 20250221 170300 26075620600 53800 53800 53800 53800 0
148 20250221 170200 26075620600 53800 53800 53800 53800 0
149 20250221 170100 26075620600 53800 53800 53800 53800 0
150 20250221 170000 26075620600 53800 53800 53800 53800 0
151 20250221 165900 26075620600 53800 53800 53800 53800 0
152 20250221 165800 26075620600 53800 53800 53800 53800 3606
153 20250221 165700 26075620600 53800 53800 53800 53800 0
154 20250221 165600 26075620600 53800 53800 53800 53800 0
155 20250221 165500 26075620600 53800 53800 53800 53800 0
156 20250221 165400 26075620600 53800 53800 53800 53800 0
157 20250221 165300 26075620600 53800 53800 53800 53800 0
158 20250221 165200 26075620600 53800 53800 53800 53800 0
159 20250221 165100 26075620600 53800 53800 53800 53800 0
160 20250221 165000 26075620600 53800 53800 53800 53800 0
161 20250221 164900 26075620600 53800 53800 53800 53800 0
162 20250221 164800 26075620600 53800 53800 53800 53800 0
163 20250221 164700 26075620600 53800 53800 53800 53800 0
164 20250221 164600 26075620600 53800 53800 53800 53800 0
165 20250221 164500 26075620600 53800 53800 53800 53800 0
166 20250221 164400 26075620600 53800 53800 53800 53800 0
167 20250221 164300 26075620600 53800 53800 53800 53800 0
168 20250221 164200 26075620600 53800 53800 53800 53800 0
169 20250221 164100 26075620600 53800 53800 53800 53800 0
170 20250221 164000 26075620600 53800 53800 53800 53800 0
171 20250221 163900 26075620600 53800 53800 53800 53800 0
172 20250221 163800 26075620600 53800 53800 53800 53800 0
173 20250221 163700 26075620600 53800 53800 53800 53800 0
174 20250221 163600 26075620600 53800 53800 53800 53800 0
175 20250221 163500 26075620600 53800 53800 53800 53800 0
176 20250221 163400 26075620600 53800 53800 53800 53800 0
177 20250221 163300 26075620600 53800 53800 53800 53800 0
178 20250221 163200 26075620600 53800 53800 53800 53800 0
179 20250221 163100 26075620600 53800 53800 53800 53800 0
180 20250221 163000 26075620600 53800 53800 53800 53800 0
181 20250221 162900 26075620600 53800 53800 53800 53800 0
182 20250221 162800 26075620600 53800 53800 53800 53800 3606
183 20250221 162700 26075620600 53800 53800 53800 53800 0
184 20250221 162600 26075620600 53800 53800 53800 53800 0
185 20250221 162500 26075620600 53800 53800 53800 53800 0
186 20250221 162400 26075620600 53800 53800 53800 53800 0
187 20250221 162300 26075620600 53800 53800 53800 53800 0
188 20250221 162200 26075620600 53800 53800 53800 53800 0
189 20250221 162100 26075620600 53800 53800 53800 53800 0
190 20250221 162000 26075620600 53800 53800 53800 53800 0
191 20250221 161900 26075620600 53800 53800 53800 53800 0
192 20250221 161800 26075620600 53800 53800 53800 53800 0
193 20250221 161700 26075620600 53800 53800 53800 53800 0
194 20250221 161600 26075620600 53800 53800 53800 53800 0
195 20250221 161500 26075620600 53800 53800 53800 53800 0
196 20250221 161400 26075620600 53800 53800 53800 53800 0
197 20250221 161300 26075620600 53800 53800 53800 53800 0
198 20250221 161200 26075620600 53800 53800 53800 53800 0
199 20250221 161100 26075620600 53800 53800 53800 53800 0
200 20250221 161000 26075620600 53800 53800 53800 53800 0
201 20250221 160900 26075620600 53800 53800 53800 53800 0
202 20250221 160800 26075620600 53800 53800 53800 53800 0
203 20250221 160700 26075620600 53800 53800 53800 53800 0
204 20250221 160600 26075620600 53800 53800 53800 53800 0
205 20250221 160500 26075620600 53800 53800 53800 53800 0
206 20250221 160400 26075620600 53800 53800 53800 53800 0
207 20250221 160300 26075620600 53800 53800 53800 53800 0
208 20250221 160200 26075620600 53800 53800 53800 53800 0
209 20250221 160100 26075620600 53800 53800 53800 53800 0
210 20250221 160000 26075620600 53800 53800 53800 53800 0
211 20250221 155900 26075620600 53800 53800 53800 53800 0
212 20250221 155800 26075620600 53800 53800 53800 53800 3606
213 20250221 155700 26075620600 53800 53800 53800 53800 0
214 20250221 155600 26075620600 53800 53800 53800 53800 0
215 20250221 155500 26075620600 53800 53800 53800 53800 0
216 20250221 155400 26075620600 53800 53800 53800 53800 0
217 20250221 155300 26075620600 53800 53800 53800 53800 0
218 20250221 155200 26075620600 53800 53800 53800 53800 0
219 20250221 155100 26075620600 53800 53800 53800 53800 0
220 20250221 155000 26075620600 53800 53800 53800 53800 0
221 20250221 154900 26075620600 53800 53800 53800 53800 0
222 20250221 154800 26075620600 53800 53800 53800 53800 0
223 20250221 154700 26075620600 53800 53800 53800 53800 0
224 20250221 154600 26075620600 53800 53800 53800 53800 0
225 20250221 154500 26075620600 53800 53800 53800 53800 0
226 20250221 154400 26075620600 53800 53800 53800 53800 0
227 20250221 154300 26075620600 53800 53800 53800 53800 0
228 20250221 154200 26075620600 53800 53800 53800 53800 0
229 20250221 154100 26075620600 53800 53800 53800 53800 0
230 20250221 154000 26075620600 53800 53800 53800 53800 0
231 20250221 153900 26075620600 53800 53800 53800 53800 0
232 20250221 153800 26075620600 53800 53800 53800 53800 0
233 20250221 153700 26075620600 53800 53800 53800 53800 0
234 20250221 153600 26075620600 53800 53800 53800 53800 0
235 20250221 153500 26075620600 53800 53800 53800 53800 0
236 20250221 153400 26075620600 53800 53800 53800 53800 0
237 20250221 153300 26075620600 53800 53800 53800 53800 0
238 20250221 153200 26075620600 53800 53800 53800 53800 0
239 20250221 153100 26075620600 53800 53800 53800 53800 0
240 20250221 153000 26075620600 53800 53800 53800 53800 3606
241 20250221 152900 25881617800 53600 53600 53600 53600 0
242 20250221 152800 25881617800 53600 53600 53600 53600 0
243 20250221 152700 25881617800 53600 53600 53600 53600 0
244 20250221 152600 25881617800 53600 53600 53600 53600 0
245 20250221 152500 25881617800 53600 53600 53600 53600 0
246 20250221 152400 25881617800 53600 53600 53600 53600 0
247 20250221 152300 25881617800 53600 53600 53600 53600 0
248 20250221 152200 25881617800 53600 53600 53600 53600 0
249 20250221 152100 25881617800 53600 53600 53600 53600 0
250 20250221 152000 25881617800 53600 53600 53600 53600 0
251 20250221 151900 25881617800 53600 53800 54000 53600 1221
252 20250221 151800 25815991100 53600 53700 53800 53600 1024
253 20250221 151700 25761014800 53700 53600 53800 53600 364
254 20250221 151600 25741466100 53700 53700 53800 53600 464
255 20250221 151500 25716543000 53700 53700 53800 53700 239
256 20250221 151400 25703705000 53700 53800 53800 53700 235
257 20250221 151300 25691077900 53700 53700 53800 53700 467
258 20250221 151200 25665992900 53700 53800 53900 53700 497
259 20250221 151100 25639256900 53800 53800 53900 53800 135
260 20250221 151000 25631993000 53900 54000 54000 53800 1191
261 20250221 150900 25567823800 53900 53900 54100 53900 675
262 20250221 150800 25531395200 54000 54000 54000 53900 858
263 20250221 150700 25485064100 54100 53900 54100 53900 572
264 20250221 150600 25454186800 54000 53900 54000 53800 488
265 20250221 150500 25427897300 53900 53900 53900 53800 186
266 20250221 150400 25417887200 53900 53800 53900 53800 287
267 20250221 150300 25402429600 53900 53900 54000 53800 176
268 20250221 150200 25392947700 53900 53800 54000 53800 773
269 20250221 150100 25351295900 53800 53700 53800 53700 383
270 20250221 150000 25330703400 53700 53700 53800 53700 968
271 20250221 145900 25278643100 53800 53700 53800 53700 252
272 20250221 145800 25265104300 53700 53800 53800 53700 404
273 20250221 145700 25243396700 53800 53700 53800 53600 348
274 20250221 145600 25224699300 53700 53700 53800 53600 192
275 20250221 145500 25214388700 53800 53700 53800 53700 230
276 20250221 145400 25202031800 53700 53800 53800 53700 239
277 20250221 145300 25189195200 53800 53700 53800 53700 407
278 20250221 145200 25167333400 53700 53800 53800 53700 277
279 20250221 145100 25152452700 53900 53800 53900 53800 239
280 20250221 145000 25139589700 53800 53900 53900 53700 148
281 20250221 144900 25131640300 53800 53800 53900 53800 433
282 20250221 144800 25108334400 53800 53900 53900 53800 71
283 20250221 144700 25104511700 53900 53800 53900 53800 369
284 20250221 144600 25084654100 53900 54000 54000 53800 1872
285 20250221 144500 24983748700 54000 54000 54000 53900 914
286 20250221 144400 24934413100 53900 53900 54000 53800 1091
287 20250221 144300 24875504900 53700 53800 53900 53700 1604
288 20250221 144200 24789157200 53800 53700 53800 53700 106
289 20250221 144100 24783462800 53800 53700 53800 53600 617
290 20250221 144000 24750339300 53700 53800 53800 53700 575
291 20250221 143900 24719454400 53800 53800 53800 53700 164
292 20250221 143800 24710641300 53700 53600 53700 53500 3211
293 20250221 143700 24538285000 53600 53600 53600 53500 204
294 20250221 143600 24527365300 53600 53700 53700 53500 625
295 20250221 143500 24493866200 53700 53500 53700 53500 574
296 20250221 143400 24463127300 53500 53600 53600 53500 159
297 20250221 143300 24454615300 53600 53700 53700 53500 782
298 20250221 143200 24412714400 53700 53700 53700 53600 190
299 20250221 143100 24402525800 53700 53700 53700 53600 487
300 20250221 143000 24376399200 53600 53700 53800 53600 761
301 20250221 142900 24335568600 53700 53600 53700 53500 652
302 20250221 142800 24300640200 53600 53500 53600 53500 427
303 20250221 142700 24277792200 53600 53500 53600 53500 692
304 20250221 142600 24240764500 53600 53600 53600 53500 589
305 20250221 142500 24209242400 53600 53600 53600 53500 459
306 20250221 142400 24184679700 53500 53600 53600 53500 303
307 20250221 142300 24168439200 53700 53700 53700 53600 268
308 20250221 142200 24154066200 53700 53700 53900 53600 566
309 20250221 142100 24123684400 53900 53600 54000 53600 1168
310 20250221 142000 24060919500 53600 53600 53600 53500 185
311 20250221 141900 24051020500 53600 53600 53600 53500 225
312 20250221 141800 24038975600 53500 53600 53600 53500 130
313 20250221 141700 24032019300 53500 53600 53600 53500 212
314 20250221 141600 24020672300 53600 53500 53600 53500 216
315 20250221 141500 24009110200 53500 53600 53600 53500 177
316 20250221 141400 23999637100 53500 53500 53600 53500 342
317 20250221 141300 23981337000 53600 53600 53600 53500 40
318 20250221 141200 23979193500 53600 53600 53700 53500 207
319 20250221 141100 23968099000 53700 53600 53700 53500 272
320 20250221 141000 23953533400 53500 53500 53600 53500 328
321 20250221 140900 23935963200 53400 53600 53600 53400 433
322 20250221 140800 23912793800 53600 53600 53700 53500 1230
323 20250221 140700 23846877500 53700 53500 53700 53500 461
324 20250221 140600 23822165200 53600 53500 53700 53500 181
325 20250221 140500 23812477900 53600 53700 53700 53500 555
326 20250221 140400 23782729900 53700 53700 53700 53600 251
327 20250221 140300 23769268500 53700 53600 53800 53500 347
328 20250221 140200 23750665800 53700 53500 53700 53500 1400
329 20250221 140100 23675757400 53400 53400 53500 53400 314
330 20250221 140000 23658983400 53500 53400 53600 53400 3242
331 20250221 135900 23485364800 53500 53400 53500 53300 481
332 20250221 135800 23459689600 53400 53400 53400 53300 147
333 20250221 135700 23451853200 53400 53300 53400 53300 378
334 20250221 135600 23431684800 53400 53500 53500 53300 613
335 20250221 135500 23398967000 53400 53500 53500 53400 157
336 20250221 135400 23390577700 53500 53400 53500 53400 220
337 20250221 135300 23378825400 53400 53500 53500 53400 284
338 20250221 135200 23363639700 53500 53300 53500 53300 417
339 20250221 135100 23341396500 53400 53300 53500 53300 499
340 20250221 135000 23314745100 53400 53400 53400 53300 180
341 20250221 134900 23305144800 53400 53400 53500 53400 288
342 20250221 134800 23289764900 53400 53400 53400 53300 269
343 20250221 134700 23275421400 53400 53200 53400 53200 244
344 20250221 134600 23262428900 53200 53300 53400 53200 757
345 20250221 134500 23222099400 53100 53200 53300 53100 1482
346 20250221 134400 23143352500 53200 53500 53500 53200 4143
347 20250221 134300 22922121700 53600 53500 53600 53500 197
348 20250221 134200 22911580600 53600 53600 53600 53500 126
349 20250221 134100 22904833900 53500 53600 53700 53500 693
350 20250221 134000 22867728600 53700 53600 53800 53600 77
351 20250221 133900 22863596400 53600 53600 53800 53600 894
352 20250221 133800 22815660300 53800 53700 53800 53600 1120
353 20250221 133700 22755599000 53800 53700 53800 53700 10
354 20250221 133600 22755061300 53800 53700 53800 53700 124
355 20250221 133500 22748393000 53700 53700 53800 53700 155
356 20250221 133400 22740066600 53700 53800 53900 53700 328
357 20250221 133300 22722448400 53800 53800 53900 53800 203
358 20250221 133200 22711526700 53800 53900 53900 53800 86
359 20250221 133100 22706896700 53800 53900 53900 53800 130
360 20250221 133000 22699898700 53900 53700 53900 53700 76
361 20250221 132900 22695807600 53700 53700 53900 53600 1777
362 20250221 132800 22600371500 53700 53800 53900 53700 3910
363 20250221 132700 22390385200 53700 53900 53900 53700 2374
364 20250221 132600 22262807500 53800 53900 53900 53700 1071
365 20250221 132500 22205187900 53900 53800 53900 53800 26
366 20250221 132400 22203786600 53800 53900 53900 53800 313
367 20250221 132300 22186924800 54000 53900 54000 53900 20
368 20250221 132200 22185845000 53900 53800 54000 53800 267
369 20250221 132100 22171454700 53800 53800 53900 53700 199
370 20250221 132000 22160752000 53800 53900 53900 53700 3710
371 20250221 131900 21961028300 53900 54000 54000 53900 398
372 20250221 131800 21939572800 54000 53900 54000 53900 96
373 20250221 131700 21934392800 54000 54000 54000 53900 41
374 20250221 131600 21932181400 53900 53900 54000 53900 145
375 20250221 131500 21924357700 53900 53900 53900 53900 22
376 20250221 131400 21923171900 54000 54000 54000 53900 353
377 20250221 131300 21904110000 54100 54000 54100 54000 28
378 20250221 131200 21902597600 54000 54000 54100 54000 113
379 20250221 131100 21896490900 54100 54100 54100 54000 105
380 20250221 131000 21890819200 54100 54000 54100 54000 106
381 20250221 130900 21885088300 54100 54100 54200 54000 794
382 20250221 130800 21842205500 54100 54100 54200 54100 154
383 20250221 130700 21833869500 54100 54200 54200 54100 31
384 20250221 130600 21832192000 54100 54100 54200 54100 93
385 20250221 130500 21827157600 54200 54100 54200 54100 245
386 20250221 130400 21813878900 54000 54100 54200 54000 159
387 20250221 130300 21805268800 54000 54100 54100 54000 320
388 20250221 130200 21787960300 54100 54200 54200 54100 36
389 20250221 130100 21786009400 54200 54100 54200 54100 215
390 20250221 130000 21774372300 54200 54200 54300 54200 580
391 20250221 125900 21742933600 54200 54200 54300 54200 84
392 20250221 125800 21738378800 54300 54100 54300 54100 70
393 20250221 125700 21734585700 54200 54100 54300 54100 274
394 20250221 125600 21719738300 54200 54200 54200 54000 157
395 20250221 125500 21711242000 54100 54100 54200 54100 98
396 20250221 125400 21705938300 54100 54200 54200 54000 79
397 20250221 125300 21701663300 54100 54100 54200 54000 503
398 20250221 125200 21674451300 54100 54200 54200 54100 173
399 20250221 125100 21665077200 54200 54000 54200 54000 2145
400 20250221 125000 21549239900 54000 53900 54000 53800 149
401 20250221 124900 21541209100 54000 53700 54000 53700 13
402 20250221 124800 21540509900 53700 53900 54100 53700 153
403 20250221 124700 21532269200 53700 54000 54000 53700 2348
404 20250221 124600 21405524400 54000 53700 54000 53600 519
405 20250221 124500 21377644100 53600 53600 53700 53600 68
406 20250221 124400 21373998800 53800 53800 53900 53600 750
407 20250221 124300 21333701700 53700 53800 53800 53700 111
408 20250221 124200 21327730400 53700 53700 53800 53700 82
409 20250221 124100 21323324900 53800 53800 53800 53700 100
410 20250221 124000 21317947100 53800 53700 53800 53700 39
411 20250221 123900 21315850500 53800 53800 53800 53700 294
412 20250221 123800 21300037000 53900 53900 53900 53800 34
413 20250221 123700 21298205800 53800 53800 53900 53700 391
414 20250221 123600 21277171100 53800 53800 53800 53700 76
415 20250221 123500 21273083900 53700 53700 53800 53700 442
416 20250221 123400 21249332200 53800 53800 53900 53700 164
417 20250221 123300 21240519000 53800 53800 53900 53800 99
418 20250221 123200 21235188600 53900 53800 53900 53800 104
419 20250221 123100 21229591400 53700 53800 53800 53700 96
420 20250221 123000 21224430600 53800 53800 53900 53800 32
421 20250221 122900 21222708700 53800 53900 53900 53700 214
422 20250221 122800 21211195900 53800 53800 53800 53700 131
423 20250221 122700 21204150100 53800 53800 53800 53700 198
424 20250221 122600 21193509800 53800 53800 53800 53700 120
425 20250221 122500 21187060200 53700 53700 53800 53700 55
426 20250221 122400 21184102200 53800 53700 53800 53700 139
427 20250221 122300 21176632300 53800 53800 53800 53700 836
428 20250221 122200 21131733500 53700 53700 53800 53700 132
429 20250221 122100 21124642700 53700 53700 53900 53700 145
430 20250221 122000 21116849300 53700 53900 53900 53700 718
431 20250221 121900 21078218900 53800 53700 53900 53700 257
432 20250221 121800 21064398500 53700 53700 53800 53700 121
433 20250221 121700 21057898700 53700 53800 53800 53700 274
434 20250221 121600 21043174800 53800 53900 53900 53700 31
435 20250221 121500 21041507200 53700 53900 53900 53700 2252
436 20250221 121400 20920437700 53900 53900 54000 53900 47
437 20250221 121300 20917902300 53900 54000 54100 53900 63
438 20250221 121200 20914502900 53900 53900 54000 53900 285
439 20250221 121100 20899139200 53900 54000 54100 53900 166
440 20250221 121000 20890188300 54000 53900 54000 53900 433
441 20250221 120900 20866846900 53900 54000 54100 53900 1063
442 20250221 120800 20809545200 54000 53900 54100 53900 57
443 20250221 120700 20806470700 54000 53900 54100 53900 497
444 20250221 120600 20779677400 54000 54100 54100 53900 23
445 20250221 120500 20778436100 53900 54200 54200 53900 1156
446 20250221 120400 20716006900 54200 54000 54200 54000 72
447 20250221 120300 20712108000 54200 54000 54200 54000 141
448 20250221 120200 20704487700 54000 54100 54300 53900 1591
449 20250221 120100 20618562500 54100 54100 54300 54100 98
450 20250221 120000 20613255900 54100 54300 54400 54100 210
451 20250221 115900 20601869000 54300 54300 54400 54200 115
452 20250221 115800 20595622100 54300 54300 54300 54200 95
453 20250221 115700 20590466100 54200 54300 54300 54200 119
454 20250221 115600 20584007700 54200 54300 54300 54200 134
455 20250221 115500 20576739600 54200 54200 54400 54200 663
456 20250221 115400 20540788700 54200 54300 54300 54200 176
457 20250221 115300 20531235800 54200 54300 54300 54200 210
458 20250221 115200 20519835900 54300 54200 54300 54100 250
459 20250221 115100 20506285900 54200 54200 54200 54100 77
460 20250221 115000 20502113800 54200 54100 54200 54100 88
461 20250221 114900 20497344900 54100 54300 54300 54100 264
462 20250221 114800 20483034200 54300 54100 54300 54100 273
463 20250221 114700 20468258500 54100 54200 54300 54100 104
464 20250221 114600 20462622500 54300 54200 54300 54100 107
465 20250221 114500 20456822800 54200 54000 54200 54000 276
466 20250221 114400 20441899200 54000 54100 54100 54000 327
467 20250221 114300 20424236000 54100 54300 54300 54100 303
468 20250221 114200 20407825300 54200 54300 54300 54100 84
469 20250221 114100 20403272800 54100 54100 54300 54100 343
470 20250221 114000 20384708800 54100 54100 54100 54000 641
471 20250221 113900 20350082100 54100 54000 54100 53900 280
472 20250221 113800 20334953300 54000 54000 54100 53900 83
473 20250221 113700 20330467700 54000 54100 54100 53900 107
474 20250221 113600 20324688900 54000 54100 54100 53900 313
475 20250221 113500 20307775100 54000 54000 54100 54000 114
476 20250221 113400 20301613000 54100 54000 54100 53900 313
477 20250221 113300 20284697100 54100 54200 54200 54000 965
478 20250221 113200 20232553300 54200 54200 54200 54100 198
479 20250221 113100 20221832800 54200 54300 54300 54100 830
480 20250221 113000 20176907700 54200 54300 54300 54200 110
481 20250221 112900 20170937300 54300 54200 54300 54200 282
482 20250221 112800 20155646500 54300 54300 54300 54200 147
483 20250221 112700 20147668700 54200 54300 54400 54200 95
484 20250221 112600 20142508800 54400 54200 54400 54200 133
485 20250221 112500 20135285400 54300 54300 54500 54300 2104
486 20250221 112400 20021021900 54400 54400 54400 54300 265
487 20250221 112300 20006609100 54400 54400 54400 54300 224
488 20250221 112200 19994426900 54400 54200 54400 54100 636
489 20250221 112100 19959948200 54200 54000 54200 54000 149
490 20250221 112000 19951882600 54000 54100 54200 54000 346
491 20250221 111900 19933163200 54200 54100 54200 54100 97
492 20250221 111800 19927907300 54100 54100 54200 54000 182
493 20250221 111700 19918054000 54100 54000 54100 54000 117
494 20250221 111600 19911728600 54000 54100 54100 54000 174
495 20250221 111500 19902323000 54000 54000 54100 54000 290
496 20250221 111400 19886655700 54000 54000 54200 54000 864
497 20250221 111300 19839988300 54000 54200 54200 54000 256
498 20250221 111200 19826132000 54100 54200 54300 54100 402
499 20250221 111100 19804334200 54300 54300 54400 54200 124
500 20250221 111000 19797600300 54200 54200 54300 54200 125
501 20250221 110900 19790816000 54200 54300 54300 54200 144
502 20250221 110800 19783004200 54300 54100 54400 54100 205
503 20250221 110700 19771883200 54100 54200 54200 54100 217
504 20250221 110600 19760131600 54200 54100 54200 54100 208
505 20250221 110500 19748861600 54100 54000 54200 54000 287
506 20250221 110400 19733337100 54100 54100 54200 54000 689
507 20250221 110300 19696075400 54100 54200 54200 54100 443
508 20250221 110200 19672100400 54100 54200 54300 54100 754
509 20250221 110100 19631270900 54300 54200 54300 54200 329
510 20250221 110000 19613419700 54200 54300 54300 54200 186
511 20250221 105900 19603331400 54300 54400 54400 54200 360
512 20250221 105800 19583788200 54300 54500 54500 54300 191
513 20250221 105700 19573394900 54500 54500 54500 54400 244
514 20250221 105600 19560116200 54400 54400 54500 54300 225
515 20250221 105500 19547869000 54400 54400 54500 54300 1416
516 20250221 105400 19470952500 54500 54400 54500 54400 455
517 20250221 105300 19446185300 54500 54600 54600 54400 301
518 20250221 105200 19429793800 54500 54500 54600 54400 234
519 20250221 105100 19417048500 54400 54400 54600 54400 100
520 20250221 105000 19411601600 54500 54400 54600 54400 134
521 20250221 104900 19404301800 54400 54500 54600 54400 347
522 20250221 104800 19385382200 54500 54600 54600 54400 551
523 20250221 104700 19355333800 54500 54400 54600 54400 134
524 20250221 104600 19348022200 54500 54300 54500 54300 1117
525 20250221 104500 19287276200 54200 54400 54400 54200 273
526 20250221 104400 19272440900 54300 54500 54600 54300 362
527 20250221 104300 19252761700 54300 54500 54600 54300 879
528 20250221 104200 19204931500 54500 54600 54600 54400 211
529 20250221 104100 19193433300 54600 54700 54700 54400 2668
530 20250221 104000 19047819900 54600 54600 54700 54600 210
531 20250221 103900 19036335500 54600 54600 54700 54600 220
532 20250221 103800 19024309600 54700 54700 54700 54600 195
533 20250221 103700 19013645300 54700 54700 54700 54600 352
534 20250221 103600 18994417000 54700 54700 54700 54500 857
535 20250221 103500 18947611300 54700 54700 54700 54600 136
536 20250221 103400 18940176400 54600 54400 54700 54400 503
537 20250221 103300 18912742500 54500 54500 54500 54300 548
538 20250221 103200 18882914300 54500 54400 54500 54200 651
539 20250221 103100 18847521000 54400 54700 54700 54200 1301
540 20250221 103000 18776632600 54700 54700 54800 54600 654
541 20250221 102900 18740840300 54700 54600 54800 54500 1010
542 20250221 102800 18685657800 54500 54600 54600 54400 489
543 20250221 102700 18658974700 54300 54500 54600 54300 690
544 20250221 102600 18621409300 54300 54300 54500 54200 1261
545 20250221 102500 18552875700 54200 54300 54400 54100 728
546 20250221 102400 18513374300 54300 54300 54500 54200 400
547 20250221 102300 18491642500 54200 54200 54400 54100 630
548 20250221 102200 18457464400 54200 54300 54400 54100 1236
549 20250221 102100 18390458800 54300 54400 54400 54300 612
550 20250221 102000 18357217400 54300 54200 54400 54200 794
551 20250221 101900 18314115400 54400 54900 54900 54000 9408
552 20250221 101800 17802579900 54700 54800 54900 54700 1038
553 20250221 101700 17745744600 54700 54700 54800 54600 769
554 20250221 101600 17703657700 54700 54800 54900 54700 446
555 20250221 101500 17679219100 54700 54800 54900 54600 2545
556 20250221 101400 17539964400 54800 54900 55000 54700 4366
557 20250221 101300 17300549400 54900 55300 55300 54900 5101
558 20250221 101200 17019795500 55400 55300 55400 55200 1620
559 20250221 101100 16930094100 55300 55400 55500 55300 2345
560 20250221 101000 16800109400 55400 55400 55500 55300 9912
561 20250221 100900 16250545400 55400 55200 55500 55100 10576
562 20250221 100800 15665274900 55300 55000 55300 54900 5701
563 20250221 100700 15350976100 55100 54900 55100 54800 3874
564 20250221 100600 15137893400 55100 55000 55100 54800 3015
565 20250221 100500 14972140700 55000 55000 55100 54800 2196
566 20250221 100400 14851414700 54900 55200 55300 54900 4951
567 20250221 100300 14578760600 55200 55000 55300 54900 4909
568 20250221 100200 14308190600 54900 55000 55200 54900 4441
569 20250221 100100 14063628800 55000 55200 55300 55000 4291
570 20250221 100000 13826950800 55200 55200 55400 55000 6482
571 20250221 095900 13469254600 55300 54900 55300 54900 5372
572 20250221 095800 13173263700 55000 54800 55000 54800 5871
573 20250221 095700 12850823100 54900 54900 55000 54700 3101
574 20250221 095600 12680477500 55000 55100 55200 54900 7235
575 20250221 095500 12282100900 55100 54400 55200 54400 15078
576 20250221 095400 11454940500 54500 54600 54700 54400 3495
577 20250221 095300 11264316200 54600 54600 54700 54500 5060
578 20250221 095200 10987812300 54600 54500 54600 54100 6608
579 20250221 095100 10628551900 54400 54400 54600 54300 8158
580 20250221 095000 10184036400 54400 54100 54400 54100 1954
581 20250221 094900 10077988300 54100 54000 54500 54000 11660
582 20250221 094800 9445667300 54100 53900 54100 53800 2212
583 20250221 094700 9326220100 53900 54000 54200 53700 7684
584 20250221 094600 8911112400 54000 53600 54000 53400 5631
585 20250221 094500 8607443100 53500 53500 53800 53500 1327
586 20250221 094400 8536320600 53600 53900 54000 53600 13580
587 20250221 094300 7805416300 54000 53700 54000 53700 6365
588 20250221 094200 7461949900 53700 53500 53900 53500 6611
589 20250221 094100 7106378500 53500 53600 53600 53300 2154
590 20250221 094000 6991223400 53600 53600 53700 53500 885
591 20250221 093900 6943808000 53700 53500 53700 53400 4017
592 20250221 093800 6728611300 53500 53400 53600 53300 710
593 20250221 093700 6690671200 53600 53400 53700 53300 1039
594 20250221 093600 6635009200 53400 53200 53600 53200 1285
595 20250221 093500 6566393600 53200 53300 53400 53200 214
596 20250221 093400 6554982600 53400 53000 53500 53000 835
597 20250221 093300 6510520100 53000 53100 53200 53000 1960
598 20250221 093200 6406515700 53100 53300 53400 53100 2324
599 20250221 093100 6282969600 53400 53500 53500 53300 783
600 20250221 093000 6241153900 53400 53600 53600 53300 3347
601 20250221 092900 6062180400 53600 53600 53800 53500 1862
602 20250221 092800 5962180900 53500 53200 53500 53200 2453
603 20250221 092700 5831498500 53300 53400 53400 53000 1628
604 20250221 092600 5744886400 53400 53500 53700 53300 3031
605 20250221 092500 5582747100 53500 53500 53700 53500 9052
606 20250221 092400 5097556700 53600 53100 53600 53000 3661
607 20250221 092300 4901912700 53100 53100 53300 53000 6609
608 20250221 092200 4550466300 53100 53000 53200 52800 2205
609 20250221 092100 4433590700 53200 53100 53200 52900 6744
610 20250221 092000 4075693400 53100 52800 53200 52700 2249
611 20250221 091900 3956602100 52800 52200 52800 52100 3975
612 20250221 091800 3747830100 52200 52400 52400 52200 2076
613 20250221 091700 3639252900 52400 52400 52600 52200 3542
614 20250221 091600 3453690100 52300 51800 52400 51700 5779
615 20250221 091500 3152637300 51800 52000 52100 51700 9431
616 20250221 091400 2663359500 52000 52100 52200 52000 6009
617 20250221 091300 2350514200 52100 52400 52400 52100 4608
618 20250221 091200 2109874500 52400 52400 52500 52300 2858
619 20250221 091100 1960236500 52400 52500 52500 52300 3612
620 20250221 091000 1771105200 52400 52600 52700 52400 1782
621 20250221 090900 1677453800 52600 52500 52800 52400 6839
622 20250221 090800 1318719900 52500 52800 52800 52400 3350
623 20250221 090700 1142594400 52800 53000 53000 52600 3333
624 20250221 090600 966655500 52900 52800 53000 52800 1930
625 20250221 090500 864571000 52800 52900 53000 52800 401
626 20250221 090400 843348500 53000 52900 53100 52700 4772
627 20250221 090300 591010300 52900 52900 53000 52800 1936
628 20250221 090200 488669100 52900 52900 53300 52800 3593
629 20250221 090100 298011000 53100 53000 53100 52700 2389
630 20250221 090000 171563800 53100 53300 53300 52900 2899

1
042000/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250219,41760,24253054,2292624000,1331492664600,0.17
20250218,41760,24253054,2338560000,1358171024000,0.17
20250217,41760,24253054,2459664000,1428504880600,0.17
20250214,41760,24253054,2346912000,1363021634800,0.17
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250219 41760 24253054 2292624000 1331492664600 0.17
3 20250218 41760 24253054 2338560000 1358171024000 0.17
4 20250217 41760 24253054 2459664000 1428504880600 0.17
5 20250214 41760 24253054 2346912000 1363021634800 0.17