ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-24 2828 candle_min

Browse Source
This commit is contained in:
ened
2025-02-24 22:02:07 +09:00
parent a15db7eed3
commit f10460d5ba
2828 changed files with 1801359 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

572
000150/min/candle-20250224.csv Normal file
View File

@@ -0,0 +1,572 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,183000,58970083500,366000,366000,366000,366000,4323
20250224,182900,58970083500,366000,366000,366000,366000,0
20250224,182800,58970083500,366000,366000,366000,366000,0
20250224,182700,58970083500,366000,366000,366000,366000,0
20250224,182600,58970083500,366000,366000,366000,366000,0
20250224,182500,58970083500,366000,366000,366000,366000,0
20250224,182400,58970083500,366000,366000,366000,366000,0
20250224,182300,58970083500,366000,366000,366000,366000,0
20250224,182200,58970083500,366000,366000,366000,366000,0
20250224,182100,58970083500,366000,366000,366000,366000,0
20250224,182000,58970083500,366000,366000,366000,366000,0
20250224,181900,58970083500,366000,366000,366000,366000,0
20250224,181800,58970083500,366000,366000,366000,366000,0
20250224,181700,58970083500,366000,366000,366000,366000,0
20250224,181600,58970083500,366000,366000,366000,366000,0
20250224,181500,58970083500,366000,366000,366000,366000,0
20250224,181400,58970083500,366000,366000,366000,366000,0
20250224,181300,58970083500,366000,366000,366000,366000,0
20250224,181200,58970083500,366000,366000,366000,366000,0
20250224,181100,58970083500,366000,366000,366000,366000,0
20250224,181000,58970083500,366000,366000,366000,366000,0
20250224,180900,58970083500,366000,366000,366000,366000,0
20250224,180800,58970083500,366000,366000,366000,366000,0
20250224,180700,58970083500,366000,366000,366000,366000,0
20250224,180600,58970083500,366000,366000,366000,366000,0
20250224,180500,58970083500,366000,366000,366000,366000,0
20250224,180400,58970083500,366000,366000,366000,366000,0
20250224,180300,58970083500,366000,366000,366000,366000,0
20250224,180200,58970083500,366000,366000,366000,366000,0
20250224,180100,58970083500,366000,366000,366000,366000,0
20250224,180000,58970083500,366000,366000,366000,366000,4323
20250224,175900,58970083500,366000,366000,366000,366000,0
20250224,175800,58970083500,366000,366000,366000,366000,0
20250224,175700,58970083500,366000,366000,366000,366000,0
20250224,175600,58970083500,366000,366000,366000,366000,0
20250224,175500,58970083500,366000,366000,366000,366000,0
20250224,175400,58970083500,366000,366000,366000,366000,0
20250224,175300,58970083500,366000,366000,366000,366000,0
20250224,175200,58970083500,366000,366000,366000,366000,0
20250224,175100,58970083500,366000,366000,366000,366000,0
20250224,175000,58970083500,366000,366000,366000,366000,0
20250224,174900,58970083500,366000,366000,366000,366000,0
20250224,174800,58970083500,366000,366000,366000,366000,0
20250224,174700,58970083500,366000,366000,366000,366000,0
20250224,174600,58970083500,366000,366000,366000,366000,0
20250224,174500,58970083500,366000,366000,366000,366000,0
20250224,174400,58970083500,366000,366000,366000,366000,0
20250224,174300,58970083500,366000,366000,366000,366000,0
20250224,174200,58970083500,366000,366000,366000,366000,0
20250224,174100,58970083500,366000,366000,366000,366000,0
20250224,174000,58970083500,366000,366000,366000,366000,0
20250224,173900,58970083500,366000,366000,366000,366000,0
20250224,173800,58970083500,366000,366000,366000,366000,0
20250224,173700,58970083500,366000,366000,366000,366000,0
20250224,173600,58970083500,366000,366000,366000,366000,0
20250224,173500,58970083500,366000,366000,366000,366000,0
20250224,173400,58970083500,366000,366000,366000,366000,0
20250224,173300,58970083500,366000,366000,366000,366000,0
20250224,173200,58970083500,366000,366000,366000,366000,0
20250224,173100,58970083500,366000,366000,366000,366000,0
20250224,173000,58970083500,366000,366000,366000,366000,4323
20250224,172900,58970083500,366000,366000,366000,366000,0
20250224,172800,58970083500,366000,366000,366000,366000,0
20250224,172700,58970083500,366000,366000,366000,366000,0
20250224,172600,58970083500,366000,366000,366000,366000,0
20250224,172500,58970083500,366000,366000,366000,366000,0
20250224,172400,58970083500,366000,366000,366000,366000,0
20250224,172300,58970083500,366000,366000,366000,366000,0
20250224,172200,58970083500,366000,366000,366000,366000,0
20250224,172100,58970083500,366000,366000,366000,366000,0
20250224,172000,58970083500,366000,366000,366000,366000,0
20250224,171900,58970083500,366000,366000,366000,366000,0
20250224,171800,58970083500,366000,366000,366000,366000,0
20250224,171700,58970083500,366000,366000,366000,366000,0
20250224,171600,58970083500,366000,366000,366000,366000,0
20250224,171500,58970083500,366000,366000,366000,366000,0
20250224,171400,58970083500,366000,366000,366000,366000,0
20250224,171300,58970083500,366000,366000,366000,366000,0
20250224,171200,58970083500,366000,366000,366000,366000,0
20250224,171100,58970083500,366000,366000,366000,366000,0
20250224,171000,58970083500,366000,366000,366000,366000,0
20250224,170900,58970083500,366000,366000,366000,366000,0
20250224,170800,58970083500,366000,366000,366000,366000,0
20250224,170700,58970083500,366000,366000,366000,366000,0
20250224,170600,58970083500,366000,366000,366000,366000,0
20250224,170500,58970083500,366000,366000,366000,366000,0
20250224,170400,58970083500,366000,366000,366000,366000,0
20250224,170300,58970083500,366000,366000,366000,366000,0
20250224,170200,58970083500,366000,366000,366000,366000,0
20250224,170100,58970083500,366000,366000,366000,366000,0
20250224,170000,58970083500,366000,366000,366000,366000,4323
20250224,165900,58970083500,366000,366000,366000,366000,0
20250224,165800,58970083500,366000,366000,366000,366000,0
20250224,165700,58970083500,366000,366000,366000,366000,0
20250224,165600,58970083500,366000,366000,366000,366000,0
20250224,165500,58970083500,366000,366000,366000,366000,0
20250224,165400,58970083500,366000,366000,366000,366000,0
20250224,165300,58970083500,366000,366000,366000,366000,0
20250224,165200,58970083500,366000,366000,366000,366000,0
20250224,165100,58970083500,366000,366000,366000,366000,0
20250224,165000,58970083500,366000,366000,366000,366000,0
20250224,164900,58970083500,366000,366000,366000,366000,0
20250224,164800,58970083500,366000,366000,366000,366000,0
20250224,164700,58970083500,366000,366000,366000,366000,0
20250224,164600,58970083500,366000,366000,366000,366000,0
20250224,164500,58970083500,366000,366000,366000,366000,0
20250224,164400,58970083500,366000,366000,366000,366000,0
20250224,164300,58970083500,366000,366000,366000,366000,0
20250224,164200,58970083500,366000,366000,366000,366000,0
20250224,164100,58970083500,366000,366000,366000,366000,0
20250224,164000,58970083500,366000,366000,366000,366000,0
20250224,163900,58970083500,366000,366000,366000,366000,0
20250224,163800,58970083500,366000,366000,366000,366000,0
20250224,163700,58970083500,366000,366000,366000,366000,0
20250224,163600,58970083500,366000,366000,366000,366000,0
20250224,163500,58970083500,366000,366000,366000,366000,0
20250224,163400,58970083500,366000,366000,366000,366000,0
20250224,163300,58970083500,366000,366000,366000,366000,0
20250224,163200,58970083500,366000,366000,366000,366000,0
20250224,163100,58970083500,366000,366000,366000,366000,0
20250224,163000,58970083500,366000,366000,366000,366000,4323
20250224,162900,58970083500,366000,366000,366000,366000,0
20250224,162800,58970083500,366000,366000,366000,366000,0
20250224,162700,58970083500,366000,366000,366000,366000,0
20250224,162600,58970083500,366000,366000,366000,366000,0
20250224,162500,58970083500,366000,366000,366000,366000,0
20250224,162400,58970083500,366000,366000,366000,366000,0
20250224,162300,58970083500,366000,366000,366000,366000,0
20250224,162200,58970083500,366000,366000,366000,366000,0
20250224,162100,58970083500,366000,366000,366000,366000,0
20250224,162000,58970083500,366000,366000,366000,366000,0
20250224,161900,58970083500,366000,366000,366000,366000,0
20250224,161800,58970083500,366000,366000,366000,366000,0
20250224,161700,58970083500,366000,366000,366000,366000,0
20250224,161600,58970083500,366000,366000,366000,366000,0
20250224,161500,58970083500,366000,366000,366000,366000,0
20250224,161400,58970083500,366000,366000,366000,366000,0
20250224,161300,58970083500,366000,366000,366000,366000,0
20250224,161200,58970083500,366000,366000,366000,366000,0
20250224,161100,58970083500,366000,366000,366000,366000,0
20250224,161000,58970083500,366000,366000,366000,366000,0
20250224,160900,58970083500,366000,366000,366000,366000,0
20250224,160800,58970083500,366000,366000,366000,366000,0
20250224,160700,58970083500,366000,366000,366000,366000,0
20250224,160600,58970083500,366000,366000,366000,366000,0
20250224,160500,58970083500,366000,366000,366000,366000,0
20250224,160400,58970083500,366000,366000,366000,366000,0
20250224,160300,58970083500,366000,366000,366000,366000,0
20250224,160200,58970083500,366000,366000,366000,366000,0
20250224,160100,58970083500,366000,366000,366000,366000,0
20250224,160000,58970083500,366000,366000,366000,366000,4323
20250224,155900,58970083500,366000,366000,366000,366000,0
20250224,155800,58970083500,366000,366000,366000,366000,0
20250224,155700,58970083500,366000,366000,366000,366000,0
20250224,155600,58970083500,366000,366000,366000,366000,0
20250224,155500,58970083500,366000,366000,366000,366000,0
20250224,155400,58970083500,366000,366000,366000,366000,0
20250224,155300,58970083500,366000,366000,366000,366000,0
20250224,155200,58970083500,366000,366000,366000,366000,0
20250224,155100,58970083500,366000,366000,366000,366000,0
20250224,155000,58970083500,366000,366000,366000,366000,0
20250224,154900,58970083500,366000,366000,366000,366000,0
20250224,154800,58970083500,366000,366000,366000,366000,0
20250224,154700,58970083500,366000,366000,366000,366000,0
20250224,154600,58970083500,366000,366000,366000,366000,0
20250224,154500,58970083500,366000,366000,366000,366000,0
20250224,154400,58970083500,366000,366000,366000,366000,0
20250224,154300,58970083500,366000,366000,366000,366000,0
20250224,154200,58970083500,366000,366000,366000,366000,0
20250224,154100,58970083500,366000,366000,366000,366000,0
20250224,154000,58970083500,366000,366000,366000,366000,0
20250224,153900,58970083500,366000,366000,366000,366000,0
20250224,153800,58970083500,366000,366000,366000,366000,0
20250224,153700,58970083500,366000,366000,366000,366000,0
20250224,153600,58970083500,366000,366000,366000,366000,0
20250224,153500,58970083500,366000,366000,366000,366000,0
20250224,153400,58970083500,366000,366000,366000,366000,0
20250224,153300,58970083500,366000,366000,366000,366000,0
20250224,153200,58970083500,366000,366000,366000,366000,0
20250224,153100,58970083500,366000,366000,366000,366000,0
20250224,153000,58970083500,366000,366000,366000,366000,8646
20250224,152900,57387865500,368000,368000,368000,368000,0
20250224,152800,57387865500,368000,368000,368000,368000,0
20250224,152700,57387865500,368000,368000,368000,368000,0
20250224,152600,57387865500,368000,368000,368000,368000,0
20250224,152500,57387865500,368000,368000,368000,368000,0
20250224,152400,57387865500,368000,368000,368000,368000,0
20250224,152300,57387865500,368000,368000,368000,368000,0
20250224,152200,57387865500,368000,368000,368000,368000,0
20250224,152100,57387865500,368000,368000,368000,368000,0
20250224,152000,57387865500,368000,368000,368000,368000,0
20250224,151900,57387865500,368000,369000,369000,367500,777
20250224,151800,57101847500,368000,369000,369000,368000,684
20250224,151700,56849807000,369000,368500,369500,368500,357
20250224,151600,56718078000,369000,369000,369500,368500,614
20250224,151500,56491536000,369000,369000,369000,368500,161
20250224,151400,56432149500,369000,369000,369000,368500,168
20250224,151300,56370172000,368500,368500,369000,368000,308
20250224,151200,56256641500,368500,369500,370000,368000,895
20250224,151100,55926390000,369500,369000,370000,368000,1244
20250224,151000,55467138500,369500,369500,369500,369000,426
20250224,150900,55309772500,369000,369000,369500,368500,466
20250224,150800,55137828000,369000,369000,369000,368500,202
20250224,150700,55063314000,369000,368000,369000,368000,775
20250224,150600,54777564500,368000,368500,369500,367500,837
20250224,150500,54468968000,368000,368000,368500,367500,324
20250224,150400,54349741000,367500,369000,369000,367500,665
20250224,150300,54104948500,369000,368000,369500,368000,532
20250224,150200,53908710500,368500,368000,368500,368000,308
20250224,150100,53795264000,368000,368000,368500,367500,473
20250224,150000,53621157500,368500,368000,368500,367500,316
20250224,145900,53504849500,368000,367500,369000,367500,614
20250224,145800,53278743000,367500,369000,370000,367500,1322
20250224,145700,52791287500,369000,369000,369000,368500,144
20250224,145600,52738178500,369000,368500,369500,368000,501
20250224,145500,52553267000,368500,368000,369500,368000,754
20250224,145400,52275159000,368500,369000,369500,368000,421
20250224,145300,52120052500,369000,368500,369000,368000,511
20250224,145200,51931662500,368500,367500,368500,367500,656
20250224,145100,51690118500,367500,367500,368000,367000,119
20250224,145000,51646370500,368000,367000,368000,367000,521
20250224,144900,51455049000,367000,367500,367500,367000,371
20250224,144800,51318848500,367500,367500,367500,367000,179
20250224,144700,51253087500,367000,367500,367500,367000,186
20250224,144600,51184754000,367000,367000,367500,367000,198
20250224,144500,51112015500,367000,368000,368000,367000,418
20250224,144400,50958417000,368000,368000,368000,367000,228
20250224,144300,50874596000,368000,367500,368000,367500,189
20250224,144200,50805069500,367500,368500,368500,367500,183
20250224,144100,50737769500,368500,368000,368500,367500,473
20250224,144000,50563720500,368000,367500,368000,367000,173
20250224,143900,50500146500,367500,367500,367500,367000,163
20250224,143800,50440272500,367500,367500,367500,367000,105
20250224,143700,50401705000,367000,367500,367500,366500,457
20250224,143600,50233973500,367500,368500,369000,367000,650
20250224,143500,49994821000,368500,368500,368500,368000,154
20250224,143400,49938090000,368500,368500,368500,368000,244
20250224,143300,49848197500,368000,368000,368500,367500,135
20250224,143200,49798485500,367500,368000,368000,367500,182
20250224,143100,49731540500,368000,368000,368000,367500,66
20250224,143000,49707266000,367500,368500,368500,367500,435
20250224,142900,49547206000,368500,368000,368500,367500,172
20250224,142800,49483894500,367500,368000,368000,367500,142
20250224,142700,49431665500,368000,367500,368000,367500,165
20250224,142600,49370987500,367500,367500,368000,367000,216
20250224,142500,49291589000,367000,367500,367500,367000,94
20250224,142400,49257072000,367500,366500,367500,366500,174
20250224,142300,49193233500,366500,367500,367500,366500,250
20250224,142200,49101489500,367500,367000,367500,366500,184
20250224,142100,49033974000,366500,367000,367500,366500,405
20250224,142000,48885319500,367500,368500,369000,367000,734
20250224,141900,48615142500,368500,368000,368500,368000,317
20250224,141800,48498353000,368500,368500,368500,368000,130
20250224,141700,48450473500,368500,368500,369000,368000,293
20250224,141600,48342507000,368500,368500,369000,368000,154
20250224,141500,48285745000,368500,368500,368500,368000,293
20250224,141400,48177805000,368000,368000,368500,367500,134
20250224,141300,48128486500,368000,368000,368000,367500,135
20250224,141200,48078823000,368000,367500,368000,367000,232
20250224,141100,47993572000,367500,366500,367500,366500,189
20250224,141000,47924198000,366500,366500,367000,366500,366
20250224,140900,47789978500,367000,366500,367000,366500,150
20250224,140800,47734954000,366500,367000,367000,366500,189
20250224,140700,47665624500,366500,367000,367000,366500,66
20250224,140600,47641417000,367000,367000,367000,366500,245
20250224,140500,47551538000,367000,367000,367000,366500,147
20250224,140400,47497612500,367000,367000,367000,366500,76
20250224,140300,47469741500,367000,367000,367000,366500,127
20250224,140200,47423164000,367000,367000,367500,366500,235
20250224,140100,47336901000,367000,367000,367500,366500,376
20250224,140000,47198889000,366500,366500,367000,366500,96
20250224,135900,47163687500,366500,368000,368000,366500,663
20250224,135800,46920256500,368000,367500,368000,367000,322
20250224,135700,46801905000,367500,367500,367500,367000,117
20250224,135600,46758943000,367500,368000,368000,367000,283
20250224,135500,46654933000,367500,367000,368000,367000,193
20250224,135400,46584012000,367500,367500,367500,367000,113
20250224,135300,46542507000,367000,368000,368000,366500,451
20250224,135200,46376809500,368500,367000,368500,367000,857
20250224,135100,46061464500,367000,367000,367000,366500,306
20250224,135000,45949184500,367000,367500,367500,366500,266
20250224,134900,45851582500,367000,367000,367500,366500,149
20250224,134800,45796907000,367000,366500,367500,366500,240
20250224,134700,45708847000,367000,366500,367000,366500,128
20250224,134600,45661912500,367000,367000,367500,366500,199
20250224,134500,45588871000,366500,366500,367000,366000,143
20250224,134400,45536443000,366500,366500,366500,366000,184
20250224,134300,45469035500,366000,366500,366500,366000,98
20250224,134200,45433131000,366500,366000,366500,365500,186
20250224,134100,45365080000,366500,367000,367000,365000,861
20250224,134000,45049959500,366500,366500,367000,366500,245
20250224,133900,44960069000,366500,366000,367000,365500,366
20250224,133800,44825941000,365500,366000,366000,365500,174
20250224,133700,44762286000,365500,365500,366500,365500,246
20250224,133600,44672248500,366500,367000,367000,366000,493
20250224,133500,44491577500,367000,367000,367500,366500,377
20250224,133400,44353227000,367000,367000,367000,366500,110
20250224,133300,44312870500,366500,366500,367000,366500,221
20250224,133200,44231797500,367000,365500,367000,365500,326
20250224,133100,44112290500,365500,366000,366500,365500,141
20250224,133000,44060701000,366000,366000,366000,365500,478
20250224,132900,43885780500,365500,366000,366000,365500,108
20250224,132800,43846278500,366000,366000,366000,365500,239
20250224,132700,43758854500,366000,366000,366000,365500,61
20250224,132600,43736549500,365500,366000,366500,365500,197
20250224,132500,43664456000,366000,365000,366500,365000,103
20250224,132400,43626757000,366000,365500,366000,365000,163
20250224,132300,43567200000,365500,365500,365500,365000,125
20250224,132200,43521531500,365000,365500,365500,365000,64
20250224,132100,43498157500,365000,366000,366500,365000,450
20250224,132000,43333551500,366000,366000,366000,365500,107
20250224,131900,43294410500,366000,365500,366000,365500,171
20250224,131800,43231847500,365500,366000,366000,365500,214
20250224,131700,43153592000,366000,365500,366000,365000,321
20250224,131600,43036274500,365500,365500,365500,365000,89
20250224,131500,43003767500,365500,365500,365500,365000,119
20250224,131400,42960278000,365500,365500,365500,365000,130
20250224,131300,42912783500,365500,365500,365500,365000,163
20250224,131200,42853240500,365000,365000,365500,365000,126
20250224,131100,42807220000,365500,366500,366500,365000,497
20250224,131000,42625397000,366500,367000,367000,366000,57
20250224,130900,42604517500,366500,367000,367000,366000,227
20250224,130800,42521293000,366500,367000,367500,366000,155
20250224,130700,42464402000,367000,368000,368000,366000,1419
20250224,130600,41942992500,368000,366500,368000,366000,1471
20250224,130500,41403225500,366500,366500,366500,366000,139
20250224,130400,41352305500,366500,366000,366500,365500,815
20250224,130300,41053907500,365500,366000,366000,365000,168
20250224,130200,40992506500,366000,365000,366000,365000,192
20250224,130100,40922329000,365500,366000,366000,365000,229
20250224,130000,40838634500,366000,365000,366000,365000,243
20250224,125900,40749802000,365000,365000,365500,365000,46
20250224,125800,40733005000,364500,364500,365500,364500,237
20250224,125700,40646515500,365000,365000,365000,364500,51
20250224,125600,40627904500,364500,364500,365000,364500,116
20250224,125500,40585588000,364500,364500,365000,364500,40
20250224,125400,40571003000,364500,364500,365000,364500,54
20250224,125300,40551306000,365000,364000,365000,364000,225
20250224,125200,40469277000,364000,364000,365000,364000,135
20250224,125100,40420075000,364500,364000,364500,364000,47
20250224,125000,40402953500,364500,364000,364500,364000,127
20250224,124900,40356686000,364000,364000,364500,364000,11
20250224,124800,40352681500,364000,363500,364500,363500,94
20250224,124700,40318464500,363000,363500,365000,363000,555
20250224,124600,40116370500,364000,363000,364000,363000,52
20250224,124500,40097465500,363500,364000,364500,363000,666
20250224,124400,39855143500,364000,364500,364500,364000,73
20250224,124300,39828547000,364000,364500,364500,364000,82
20250224,124200,39798672000,364500,364000,365000,364000,34
20250224,124100,39786292000,364000,366000,366000,364000,384
20250224,124000,39646092000,366000,365000,366000,365000,150
20250224,123900,39591274500,365500,365000,365500,365000,57
20250224,123800,39570456500,365500,365500,365500,365000,138
20250224,123700,39520037000,365000,365500,365500,365000,89
20250224,123600,39487524500,365000,365500,365500,365000,113
20250224,123500,39446242000,365000,365000,365500,365000,80
20250224,123400,39417019500,365000,365000,365500,364500,369
20250224,123300,39282348000,364500,365000,365000,364500,90
20250224,123200,39249507000,365000,365000,365500,365000,143
20250224,123100,39197308500,365000,365500,365500,365000,133
20250224,123000,39148726500,365000,365000,365500,365000,93
20250224,122900,39114762000,365500,365000,365500,365000,38
20250224,122800,39100886500,365000,365000,365500,365000,143
20250224,122700,39048684000,365500,365500,365500,365000,212
20250224,122600,38971247500,365000,365500,365500,365000,55
20250224,122500,38951159000,365000,365000,365500,365000,281
20250224,122400,38848478000,365500,364500,365500,364500,163
20250224,122300,38788977000,364500,364500,365500,364500,185
20250224,122200,38721458500,365000,365000,365500,364500,93
20250224,122100,38687515500,365000,365000,365500,365000,83
20250224,122000,38657207500,365000,365000,366000,365000,113
20250224,121900,38615926000,365000,365000,365500,364500,163
20250224,121800,38556421500,365000,364500,365000,364500,99
20250224,121700,38520303000,364500,365000,365500,364500,274
20250224,121600,38420294500,364000,364500,365000,364000,111
20250224,121500,38379836000,364000,363500,364500,363500,180
20250224,121400,38314316500,364000,364000,364000,363500,71
20250224,121300,38288484500,363500,363000,364000,363000,79
20250224,121200,38259750500,363500,363500,364000,363000,189
20250224,121100,38191079000,363500,363500,363500,363000,101
20250224,121000,38154377500,363000,363000,363500,363000,120
20250224,120900,38110781000,363000,363500,363500,363000,55
20250224,120800,38090805000,363500,363000,363500,362500,47
20250224,120700,38073734000,363000,363500,363500,363000,250
20250224,120600,37982956000,363500,363500,363500,363000,87
20250224,120500,37951339000,363500,363000,363500,363000,64
20250224,120400,37928090500,363500,365500,365500,363000,1683
20250224,120300,37314898000,365000,365000,365500,365000,180
20250224,120200,37249130000,365500,365000,365500,365000,63
20250224,120100,37226115500,365500,365000,365500,365000,123
20250224,120000,37181175000,365000,365500,365500,365000,117
20250224,115900,37138436500,365500,365500,365500,365000,55
20250224,115800,37118340000,365500,365500,365500,365000,105
20250224,115700,37079979500,365000,365000,365500,365000,38
20250224,115600,37066098500,365000,365500,365500,365000,192
20250224,115500,36995978500,365500,365000,365500,365000,48
20250224,115400,36978449500,365000,365500,365500,365000,153
20250224,115300,36922585500,365000,365500,365500,365000,115
20250224,115200,36880566000,365000,365000,365500,365000,128
20250224,115100,36833814000,365000,365500,365500,365000,53
20250224,115000,36814456000,365500,365500,366000,365000,80
20250224,114900,36785227500,365500,365000,365500,365000,250
20250224,114800,36693887500,365500,365500,365500,365000,95
20250224,114700,36659181000,365000,365000,365500,365000,171
20250224,114600,36596702500,365500,365000,365500,365000,80
20250224,114500,36567476500,365500,365000,365500,365000,73
20250224,114400,36540809000,365500,365500,365500,365000,48
20250224,114300,36523278500,365000,365000,365500,365000,157
20250224,114200,36465906500,365000,365500,365500,365000,85
20250224,114100,36434862500,365500,365500,365500,365000,152
20250224,114000,36379341000,365000,365000,365500,365000,79
20250224,113900,36350481500,365500,365500,365500,365000,112
20250224,113800,36309568500,365000,365000,365500,365000,378
20250224,113700,36171565500,365500,365500,366000,365000,115
20250224,113600,36129533500,365500,365000,366000,365000,97
20250224,113500,36094088000,365000,365000,365500,365000,560
20250224,113400,35889640500,365000,366500,366500,365000,237
20250224,113300,35803000500,365500,366500,366500,365000,316
20250224,113200,35687431000,366500,365500,366500,365500,134
20250224,113100,35638393500,366000,366000,366000,365500,34
20250224,113000,35625953000,365500,365500,366500,365500,90
20250224,112900,35593024000,366000,366000,366500,365500,244
20250224,112800,35503779500,366500,366000,366500,365500,115
20250224,112700,35461663500,366500,365000,366500,365000,120
20250224,112600,35417762500,365500,366000,366000,365000,141
20250224,112500,35366201500,365000,366000,366000,365000,141
20250224,112400,35314709000,365000,365500,366000,365000,220
20250224,112300,35234285500,366000,365500,366000,365000,285
20250224,112200,35130127000,365500,365000,365500,365000,335
20250224,112100,35007800500,364500,365500,366000,364500,688
20250224,112000,34756430000,365500,365500,366000,365500,364
20250224,111900,34623334500,366000,365500,366000,365000,481
20250224,111800,34447445000,365000,365000,365500,365000,116
20250224,111700,34405069500,365500,365500,365500,365000,183
20250224,111600,34338252500,365000,365000,366000,364500,972
20250224,111500,33983178000,365500,364500,365500,364500,195
20250224,111400,33911978000,365500,364500,365500,364000,531
20250224,111300,33718307000,364500,363500,364500,363500,472
20250224,111200,33546499000,364000,364000,364000,363500,136
20250224,111100,33497014500,363500,363000,364000,363000,198
20250224,111000,33425042000,363500,363000,363500,363000,127
20250224,110900,33378923000,363000,362000,363500,361000,892
20250224,110800,33055392000,362000,362500,362500,361000,395
20250224,110700,32912352500,362500,362000,362500,362000,140
20250224,110600,32861628500,362000,361000,362500,361000,76
20250224,110500,32834112000,362500,361500,362500,361000,513
20250224,110400,32648581500,361500,361500,362500,361500,76
20250224,110300,32621078000,362500,361500,362500,361500,256
20250224,110200,32528413000,362000,362000,362000,361500,69
20250224,110100,32503446500,362000,361500,362000,361000,814
20250224,110000,32209226000,362000,361500,362500,361500,119
20250224,105900,32166184000,362500,362500,362500,361500,49
20250224,105800,32148445000,361500,361500,362500,361500,832
20250224,105700,31847276000,361500,361500,362000,361500,167
20250224,105600,31786894000,361500,362000,362000,361500,57
20250224,105500,31766274500,361500,361500,362500,361500,274
20250224,105400,31667157000,362500,361000,362500,361000,299
20250224,105300,31559021000,361000,362000,362000,361000,215
20250224,105200,31481381500,361500,361500,362000,361500,169
20250224,105100,31420237500,361500,361500,362000,361500,137
20250224,105000,31370669000,361500,362000,362500,361500,96
20250224,104900,31335949000,362500,362000,362500,361500,429
20250224,104800,31180644000,362500,362000,362500,362000,316
20250224,104700,31066125500,362500,362000,362500,362000,214
20250224,104600,30988578000,362500,362500,363000,362000,193
20250224,104500,30918638000,362500,361500,362500,360000,846
20250224,104400,30612848000,361500,361000,361500,360500,196
20250224,104300,30542047500,361000,359500,361000,359500,262
20250224,104200,30447593500,359500,358500,360000,358500,376
20250224,104100,30312524500,359000,359000,359000,358500,503
20250224,104000,30131996000,359500,359000,359500,359000,168
20250224,103900,30071624000,359000,358500,359500,358500,156
20250224,103800,30015631500,358500,358000,359000,358000,157
20250224,103700,29959350000,358500,359000,359500,358000,436
20250224,103600,29802985500,359000,358500,359000,358000,239
20250224,103500,29717258000,358000,358000,358500,357500,96
20250224,103400,29682893000,358000,358500,358500,357000,832
20250224,103300,29385487500,358500,358000,359000,357500,276
20250224,103200,29286662500,358500,358500,358500,358000,111
20250224,103100,29246884000,358500,358000,358500,358000,48
20250224,103000,29229682500,358000,358500,359000,358000,207
20250224,102900,29155511000,359000,359000,359500,358000,242
20250224,102800,29068724000,359000,358500,359500,358500,81
20250224,102700,29039612500,358000,358000,359000,358000,115
20250224,102600,28998385500,358000,358500,358500,358000,206
20250224,102500,28924568500,358000,359000,359500,358000,369
20250224,102400,28792185000,359500,359000,359500,359000,535
20250224,102300,28600004500,359000,359000,359500,359000,108
20250224,102200,28561228500,358500,359000,359500,358500,177
20250224,102100,28497677500,359000,358500,359000,358000,184
20250224,102000,28431738000,358500,358000,358500,357500,252
20250224,101900,28341495000,358000,357500,358000,357500,132
20250224,101800,28294296500,357500,358500,358500,357000,1509
20250224,101700,27753779500,358500,358000,359500,358000,334
20250224,101600,27633939000,358500,358500,358500,358000,285
20250224,101500,27531795500,358500,358500,359000,358500,89
20250224,101400,27499860000,359000,358500,360500,358000,531
20250224,101300,27309100000,358000,358500,358500,357500,233
20250224,101200,27225672500,359000,358500,359000,358000,215
20250224,101100,27148601000,358000,358500,358500,358000,136
20250224,101000,27099863000,358000,357000,358500,357000,191
20250224,100900,27031533500,357500,357500,358000,357000,163
20250224,100800,26973283000,357500,358000,358000,357500,75
20250224,100700,26946457500,357000,357000,358000,356500,161
20250224,100600,26888948500,356500,357500,357500,356500,1362
20250224,100500,26402625500,357500,358000,358000,357500,206
20250224,100400,26328972000,357500,357000,358000,356500,152
20250224,100300,26274663500,356500,356000,357000,356000,500
20250224,100200,26096321500,356000,356500,357000,356000,497
20250224,100100,25919118000,356500,357500,358000,355500,4285
20250224,100000,24390930000,357500,358000,358500,357500,430
20250224,095900,24236985000,358500,358000,358500,357500,234
20250224,095800,24153177000,357500,358500,358500,357500,534
20250224,095700,23961982000,358500,359500,360000,358000,1770
20250224,095600,23326569000,359500,359500,360000,359000,117
20250224,095500,23284512000,359000,359500,361000,359000,976
20250224,095400,22933334000,359500,360000,361000,359000,1360
20250224,095300,22443736000,360000,361500,362000,360000,693
20250224,095200,22193604500,362000,361000,362000,360500,64
20250224,095100,22170480500,361500,360500,362000,360000,516
20250224,095000,21984141000,360500,360500,361000,360500,358
20250224,094900,21855045000,360500,361000,362000,360500,141
20250224,094800,21804168000,361500,361000,362000,360000,590
20250224,094700,21591591500,360000,360500,361000,360000,1069
20250224,094600,21206361000,360500,361000,361500,360000,1140
20250224,094500,20795290000,361000,362500,362500,360500,876
20250224,094400,20478879500,362500,361500,362500,361500,54
20250224,094300,20459317000,362500,361500,362500,361000,194
20250224,094200,20389133500,361500,361000,362000,360500,955
20250224,094100,20044432000,361500,362000,362500,361000,282
20250224,094000,19942461500,361000,361500,362500,361000,398
20250224,093900,19798676000,361000,362000,362500,361000,222
20250224,093800,19718357500,362500,362000,363000,362000,118
20250224,093700,19675588500,363000,361500,363000,360500,621
20250224,093600,19451236000,362500,363500,364000,361000,5944
20250224,093500,17296472000,364000,363500,364500,363500,151
20250224,093400,17241508000,364000,363500,364000,363500,227
20250224,093300,17158921000,363000,363000,363500,363000,98
20250224,093200,17123338500,363000,363000,363500,363000,14
20250224,093100,17118253000,363500,362500,363500,362500,135
20250224,093000,17069279500,363000,361000,363500,361000,261
20250224,092900,16974822500,361000,362500,362500,361000,1894
20250224,092800,16289389500,362500,364000,364000,362500,206
20250224,092700,16214590000,363500,363500,364500,363000,416
20250224,092600,16063408000,363500,364500,365000,363500,380
20250224,092500,15925037500,365000,365000,365000,364000,149
20250224,092400,15870744500,365000,364000,366000,364000,420
20250224,092300,15717386000,365500,365000,365500,364000,551
20250224,092200,15516425500,365000,364500,365500,364500,717
20250224,092100,15254864000,364000,362500,364500,362500,399
20250224,092000,15109616000,363500,363000,364000,361500,690
20250224,091900,14859311000,363500,364000,364000,363000,196
20250224,091800,14788100500,363500,364500,364500,363000,156
20250224,091700,14731381000,363500,363000,364000,362500,459
20250224,091600,14564464500,363500,362000,363500,361000,418
20250224,091500,14413254000,361500,363500,363500,361500,381
20250224,091400,14275105500,363000,362500,363500,361500,131
20250224,091300,14227593500,361500,361500,363500,361000,1832
20250224,091200,13565279500,361000,364500,364500,361000,941
20250224,091100,13224186500,364000,364500,364500,363500,301
20250224,091000,13114626500,364000,364500,366500,364000,530
20250224,090900,12921207500,364500,360500,364500,360500,830
20250224,090800,12620465000,361500,359500,361500,359000,590
20250224,090700,12408039000,360500,360000,361000,359000,1192
20250224,090600,11979454000,358500,361500,362000,355500,11361
20250224,090500,7907487000,361500,363000,363000,361500,1604
20250224,090400,7326615500,362500,365000,365000,361000,7065
20250224,090300,4761627000,365000,368500,372500,365000,1825
20250224,090200,4090298500,369000,369000,369500,365500,2471
20250224,090100,3183214500,368500,368500,369500,366000,1222
20250224,090000,2733105000,368000,363000,368000,360000,7521
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250224 183000 58970083500 366000 366000 366000 366000 4323
3 20250224 182900 58970083500 366000 366000 366000 366000 0
4 20250224 182800 58970083500 366000 366000 366000 366000 0
5 20250224 182700 58970083500 366000 366000 366000 366000 0
6 20250224 182600 58970083500 366000 366000 366000 366000 0
7 20250224 182500 58970083500 366000 366000 366000 366000 0
8 20250224 182400 58970083500 366000 366000 366000 366000 0
9 20250224 182300 58970083500 366000 366000 366000 366000 0
10 20250224 182200 58970083500 366000 366000 366000 366000 0
11 20250224 182100 58970083500 366000 366000 366000 366000 0
12 20250224 182000 58970083500 366000 366000 366000 366000 0
13 20250224 181900 58970083500 366000 366000 366000 366000 0
14 20250224 181800 58970083500 366000 366000 366000 366000 0
15 20250224 181700 58970083500 366000 366000 366000 366000 0
16 20250224 181600 58970083500 366000 366000 366000 366000 0
17 20250224 181500 58970083500 366000 366000 366000 366000 0
18 20250224 181400 58970083500 366000 366000 366000 366000 0
19 20250224 181300 58970083500 366000 366000 366000 366000 0
20 20250224 181200 58970083500 366000 366000 366000 366000 0
21 20250224 181100 58970083500 366000 366000 366000 366000 0
22 20250224 181000 58970083500 366000 366000 366000 366000 0
23 20250224 180900 58970083500 366000 366000 366000 366000 0
24 20250224 180800 58970083500 366000 366000 366000 366000 0
25 20250224 180700 58970083500 366000 366000 366000 366000 0
26 20250224 180600 58970083500 366000 366000 366000 366000 0
27 20250224 180500 58970083500 366000 366000 366000 366000 0
28 20250224 180400 58970083500 366000 366000 366000 366000 0
29 20250224 180300 58970083500 366000 366000 366000 366000 0
30 20250224 180200 58970083500 366000 366000 366000 366000 0
31 20250224 180100 58970083500 366000 366000 366000 366000 0
32 20250224 180000 58970083500 366000 366000 366000 366000 4323
33 20250224 175900 58970083500 366000 366000 366000 366000 0
34 20250224 175800 58970083500 366000 366000 366000 366000 0
35 20250224 175700 58970083500 366000 366000 366000 366000 0
36 20250224 175600 58970083500 366000 366000 366000 366000 0
37 20250224 175500 58970083500 366000 366000 366000 366000 0
38 20250224 175400 58970083500 366000 366000 366000 366000 0
39 20250224 175300 58970083500 366000 366000 366000 366000 0
40 20250224 175200 58970083500 366000 366000 366000 366000 0
41 20250224 175100 58970083500 366000 366000 366000 366000 0
42 20250224 175000 58970083500 366000 366000 366000 366000 0
43 20250224 174900 58970083500 366000 366000 366000 366000 0
44 20250224 174800 58970083500 366000 366000 366000 366000 0
45 20250224 174700 58970083500 366000 366000 366000 366000 0
46 20250224 174600 58970083500 366000 366000 366000 366000 0
47 20250224 174500 58970083500 366000 366000 366000 366000 0
48 20250224 174400 58970083500 366000 366000 366000 366000 0
49 20250224 174300 58970083500 366000 366000 366000 366000 0
50 20250224 174200 58970083500 366000 366000 366000 366000 0
51 20250224 174100 58970083500 366000 366000 366000 366000 0
52 20250224 174000 58970083500 366000 366000 366000 366000 0
53 20250224 173900 58970083500 366000 366000 366000 366000 0
54 20250224 173800 58970083500 366000 366000 366000 366000 0
55 20250224 173700 58970083500 366000 366000 366000 366000 0
56 20250224 173600 58970083500 366000 366000 366000 366000 0
57 20250224 173500 58970083500 366000 366000 366000 366000 0
58 20250224 173400 58970083500 366000 366000 366000 366000 0
59 20250224 173300 58970083500 366000 366000 366000 366000 0
60 20250224 173200 58970083500 366000 366000 366000 366000 0
61 20250224 173100 58970083500 366000 366000 366000 366000 0
62 20250224 173000 58970083500 366000 366000 366000 366000 4323
63 20250224 172900 58970083500 366000 366000 366000 366000 0
64 20250224 172800 58970083500 366000 366000 366000 366000 0
65 20250224 172700 58970083500 366000 366000 366000 366000 0
66 20250224 172600 58970083500 366000 366000 366000 366000 0
67 20250224 172500 58970083500 366000 366000 366000 366000 0
68 20250224 172400 58970083500 366000 366000 366000 366000 0
69 20250224 172300 58970083500 366000 366000 366000 366000 0
70 20250224 172200 58970083500 366000 366000 366000 366000 0
71 20250224 172100 58970083500 366000 366000 366000 366000 0
72 20250224 172000 58970083500 366000 366000 366000 366000 0
73 20250224 171900 58970083500 366000 366000 366000 366000 0
74 20250224 171800 58970083500 366000 366000 366000 366000 0
75 20250224 171700 58970083500 366000 366000 366000 366000 0
76 20250224 171600 58970083500 366000 366000 366000 366000 0
77 20250224 171500 58970083500 366000 366000 366000 366000 0
78 20250224 171400 58970083500 366000 366000 366000 366000 0
79 20250224 171300 58970083500 366000 366000 366000 366000 0
80 20250224 171200 58970083500 366000 366000 366000 366000 0
81 20250224 171100 58970083500 366000 366000 366000 366000 0
82 20250224 171000 58970083500 366000 366000 366000 366000 0
83 20250224 170900 58970083500 366000 366000 366000 366000 0
84 20250224 170800 58970083500 366000 366000 366000 366000 0
85 20250224 170700 58970083500 366000 366000 366000 366000 0
86 20250224 170600 58970083500 366000 366000 366000 366000 0
87 20250224 170500 58970083500 366000 366000 366000 366000 0
88 20250224 170400 58970083500 366000 366000 366000 366000 0
89 20250224 170300 58970083500 366000 366000 366000 366000 0
90 20250224 170200 58970083500 366000 366000 366000 366000 0
91 20250224 170100 58970083500 366000 366000 366000 366000 0
92 20250224 170000 58970083500 366000 366000 366000 366000 4323
93 20250224 165900 58970083500 366000 366000 366000 366000 0
94 20250224 165800 58970083500 366000 366000 366000 366000 0
95 20250224 165700 58970083500 366000 366000 366000 366000 0
96 20250224 165600 58970083500 366000 366000 366000 366000 0
97 20250224 165500 58970083500 366000 366000 366000 366000 0
98 20250224 165400 58970083500 366000 366000 366000 366000 0
99 20250224 165300 58970083500 366000 366000 366000 366000 0
100 20250224 165200 58970083500 366000 366000 366000 366000 0
101 20250224 165100 58970083500 366000 366000 366000 366000 0
102 20250224 165000 58970083500 366000 366000 366000 366000 0
103 20250224 164900 58970083500 366000 366000 366000 366000 0
104 20250224 164800 58970083500 366000 366000 366000 366000 0
105 20250224 164700 58970083500 366000 366000 366000 366000 0
106 20250224 164600 58970083500 366000 366000 366000 366000 0
107 20250224 164500 58970083500 366000 366000 366000 366000 0
108 20250224 164400 58970083500 366000 366000 366000 366000 0
109 20250224 164300 58970083500 366000 366000 366000 366000 0
110 20250224 164200 58970083500 366000 366000 366000 366000 0
111 20250224 164100 58970083500 366000 366000 366000 366000 0
112 20250224 164000 58970083500 366000 366000 366000 366000 0
113 20250224 163900 58970083500 366000 366000 366000 366000 0
114 20250224 163800 58970083500 366000 366000 366000 366000 0
115 20250224 163700 58970083500 366000 366000 366000 366000 0
116 20250224 163600 58970083500 366000 366000 366000 366000 0
117 20250224 163500 58970083500 366000 366000 366000 366000 0
118 20250224 163400 58970083500 366000 366000 366000 366000 0
119 20250224 163300 58970083500 366000 366000 366000 366000 0
120 20250224 163200 58970083500 366000 366000 366000 366000 0
121 20250224 163100 58970083500 366000 366000 366000 366000 0
122 20250224 163000 58970083500 366000 366000 366000 366000 4323
123 20250224 162900 58970083500 366000 366000 366000 366000 0
124 20250224 162800 58970083500 366000 366000 366000 366000 0
125 20250224 162700 58970083500 366000 366000 366000 366000 0
126 20250224 162600 58970083500 366000 366000 366000 366000 0
127 20250224 162500 58970083500 366000 366000 366000 366000 0
128 20250224 162400 58970083500 366000 366000 366000 366000 0
129 20250224 162300 58970083500 366000 366000 366000 366000 0
130 20250224 162200 58970083500 366000 366000 366000 366000 0
131 20250224 162100 58970083500 366000 366000 366000 366000 0
132 20250224 162000 58970083500 366000 366000 366000 366000 0
133 20250224 161900 58970083500 366000 366000 366000 366000 0
134 20250224 161800 58970083500 366000 366000 366000 366000 0
135 20250224 161700 58970083500 366000 366000 366000 366000 0
136 20250224 161600 58970083500 366000 366000 366000 366000 0
137 20250224 161500 58970083500 366000 366000 366000 366000 0
138 20250224 161400 58970083500 366000 366000 366000 366000 0
139 20250224 161300 58970083500 366000 366000 366000 366000 0
140 20250224 161200 58970083500 366000 366000 366000 366000 0
141 20250224 161100 58970083500 366000 366000 366000 366000 0
142 20250224 161000 58970083500 366000 366000 366000 366000 0
143 20250224 160900 58970083500 366000 366000 366000 366000 0
144 20250224 160800 58970083500 366000 366000 366000 366000 0
145 20250224 160700 58970083500 366000 366000 366000 366000 0
146 20250224 160600 58970083500 366000 366000 366000 366000 0
147 20250224 160500 58970083500 366000 366000 366000 366000 0
148 20250224 160400 58970083500 366000 366000 366000 366000 0
149 20250224 160300 58970083500 366000 366000 366000 366000 0
150 20250224 160200 58970083500 366000 366000 366000 366000 0
151 20250224 160100 58970083500 366000 366000 366000 366000 0
152 20250224 160000 58970083500 366000 366000 366000 366000 4323
153 20250224 155900 58970083500 366000 366000 366000 366000 0
154 20250224 155800 58970083500 366000 366000 366000 366000 0
155 20250224 155700 58970083500 366000 366000 366000 366000 0
156 20250224 155600 58970083500 366000 366000 366000 366000 0
157 20250224 155500 58970083500 366000 366000 366000 366000 0
158 20250224 155400 58970083500 366000 366000 366000 366000 0
159 20250224 155300 58970083500 366000 366000 366000 366000 0
160 20250224 155200 58970083500 366000 366000 366000 366000 0
161 20250224 155100 58970083500 366000 366000 366000 366000 0
162 20250224 155000 58970083500 366000 366000 366000 366000 0
163 20250224 154900 58970083500 366000 366000 366000 366000 0
164 20250224 154800 58970083500 366000 366000 366000 366000 0
165 20250224 154700 58970083500 366000 366000 366000 366000 0
166 20250224 154600 58970083500 366000 366000 366000 366000 0
167 20250224 154500 58970083500 366000 366000 366000 366000 0
168 20250224 154400 58970083500 366000 366000 366000 366000 0
169 20250224 154300 58970083500 366000 366000 366000 366000 0
170 20250224 154200 58970083500 366000 366000 366000 366000 0
171 20250224 154100 58970083500 366000 366000 366000 366000 0
172 20250224 154000 58970083500 366000 366000 366000 366000 0
173 20250224 153900 58970083500 366000 366000 366000 366000 0
174 20250224 153800 58970083500 366000 366000 366000 366000 0
175 20250224 153700 58970083500 366000 366000 366000 366000 0
176 20250224 153600 58970083500 366000 366000 366000 366000 0
177 20250224 153500 58970083500 366000 366000 366000 366000 0
178 20250224 153400 58970083500 366000 366000 366000 366000 0
179 20250224 153300 58970083500 366000 366000 366000 366000 0
180 20250224 153200 58970083500 366000 366000 366000 366000 0
181 20250224 153100 58970083500 366000 366000 366000 366000 0
182 20250224 153000 58970083500 366000 366000 366000 366000 8646
183 20250224 152900 57387865500 368000 368000 368000 368000 0
184 20250224 152800 57387865500 368000 368000 368000 368000 0
185 20250224 152700 57387865500 368000 368000 368000 368000 0
186 20250224 152600 57387865500 368000 368000 368000 368000 0
187 20250224 152500 57387865500 368000 368000 368000 368000 0
188 20250224 152400 57387865500 368000 368000 368000 368000 0
189 20250224 152300 57387865500 368000 368000 368000 368000 0
190 20250224 152200 57387865500 368000 368000 368000 368000 0
191 20250224 152100 57387865500 368000 368000 368000 368000 0
192 20250224 152000 57387865500 368000 368000 368000 368000 0
193 20250224 151900 57387865500 368000 369000 369000 367500 777
194 20250224 151800 57101847500 368000 369000 369000 368000 684
195 20250224 151700 56849807000 369000 368500 369500 368500 357
196 20250224 151600 56718078000 369000 369000 369500 368500 614
197 20250224 151500 56491536000 369000 369000 369000 368500 161
198 20250224 151400 56432149500 369000 369000 369000 368500 168
199 20250224 151300 56370172000 368500 368500 369000 368000 308
200 20250224 151200 56256641500 368500 369500 370000 368000 895
201 20250224 151100 55926390000 369500 369000 370000 368000 1244
202 20250224 151000 55467138500 369500 369500 369500 369000 426
203 20250224 150900 55309772500 369000 369000 369500 368500 466
204 20250224 150800 55137828000 369000 369000 369000 368500 202
205 20250224 150700 55063314000 369000 368000 369000 368000 775
206 20250224 150600 54777564500 368000 368500 369500 367500 837
207 20250224 150500 54468968000 368000 368000 368500 367500 324
208 20250224 150400 54349741000 367500 369000 369000 367500 665
209 20250224 150300 54104948500 369000 368000 369500 368000 532
210 20250224 150200 53908710500 368500 368000 368500 368000 308
211 20250224 150100 53795264000 368000 368000 368500 367500 473
212 20250224 150000 53621157500 368500 368000 368500 367500 316
213 20250224 145900 53504849500 368000 367500 369000 367500 614
214 20250224 145800 53278743000 367500 369000 370000 367500 1322
215 20250224 145700 52791287500 369000 369000 369000 368500 144
216 20250224 145600 52738178500 369000 368500 369500 368000 501
217 20250224 145500 52553267000 368500 368000 369500 368000 754
218 20250224 145400 52275159000 368500 369000 369500 368000 421
219 20250224 145300 52120052500 369000 368500 369000 368000 511
220 20250224 145200 51931662500 368500 367500 368500 367500 656
221 20250224 145100 51690118500 367500 367500 368000 367000 119
222 20250224 145000 51646370500 368000 367000 368000 367000 521
223 20250224 144900 51455049000 367000 367500 367500 367000 371
224 20250224 144800 51318848500 367500 367500 367500 367000 179
225 20250224 144700 51253087500 367000 367500 367500 367000 186
226 20250224 144600 51184754000 367000 367000 367500 367000 198
227 20250224 144500 51112015500 367000 368000 368000 367000 418
228 20250224 144400 50958417000 368000 368000 368000 367000 228
229 20250224 144300 50874596000 368000 367500 368000 367500 189
230 20250224 144200 50805069500 367500 368500 368500 367500 183
231 20250224 144100 50737769500 368500 368000 368500 367500 473
232 20250224 144000 50563720500 368000 367500 368000 367000 173
233 20250224 143900 50500146500 367500 367500 367500 367000 163
234 20250224 143800 50440272500 367500 367500 367500 367000 105
235 20250224 143700 50401705000 367000 367500 367500 366500 457
236 20250224 143600 50233973500 367500 368500 369000 367000 650
237 20250224 143500 49994821000 368500 368500 368500 368000 154
238 20250224 143400 49938090000 368500 368500 368500 368000 244
239 20250224 143300 49848197500 368000 368000 368500 367500 135
240 20250224 143200 49798485500 367500 368000 368000 367500 182
241 20250224 143100 49731540500 368000 368000 368000 367500 66
242 20250224 143000 49707266000 367500 368500 368500 367500 435
243 20250224 142900 49547206000 368500 368000 368500 367500 172
244 20250224 142800 49483894500 367500 368000 368000 367500 142
245 20250224 142700 49431665500 368000 367500 368000 367500 165
246 20250224 142600 49370987500 367500 367500 368000 367000 216
247 20250224 142500 49291589000 367000 367500 367500 367000 94
248 20250224 142400 49257072000 367500 366500 367500 366500 174
249 20250224 142300 49193233500 366500 367500 367500 366500 250
250 20250224 142200 49101489500 367500 367000 367500 366500 184
251 20250224 142100 49033974000 366500 367000 367500 366500 405
252 20250224 142000 48885319500 367500 368500 369000 367000 734
253 20250224 141900 48615142500 368500 368000 368500 368000 317
254 20250224 141800 48498353000 368500 368500 368500 368000 130
255 20250224 141700 48450473500 368500 368500 369000 368000 293
256 20250224 141600 48342507000 368500 368500 369000 368000 154
257 20250224 141500 48285745000 368500 368500 368500 368000 293
258 20250224 141400 48177805000 368000 368000 368500 367500 134
259 20250224 141300 48128486500 368000 368000 368000 367500 135
260 20250224 141200 48078823000 368000 367500 368000 367000 232
261 20250224 141100 47993572000 367500 366500 367500 366500 189
262 20250224 141000 47924198000 366500 366500 367000 366500 366
263 20250224 140900 47789978500 367000 366500 367000 366500 150
264 20250224 140800 47734954000 366500 367000 367000 366500 189
265 20250224 140700 47665624500 366500 367000 367000 366500 66
266 20250224 140600 47641417000 367000 367000 367000 366500 245
267 20250224 140500 47551538000 367000 367000 367000 366500 147
268 20250224 140400 47497612500 367000 367000 367000 366500 76
269 20250224 140300 47469741500 367000 367000 367000 366500 127
270 20250224 140200 47423164000 367000 367000 367500 366500 235
271 20250224 140100 47336901000 367000 367000 367500 366500 376
272 20250224 140000 47198889000 366500 366500 367000 366500 96
273 20250224 135900 47163687500 366500 368000 368000 366500 663
274 20250224 135800 46920256500 368000 367500 368000 367000 322
275 20250224 135700 46801905000 367500 367500 367500 367000 117
276 20250224 135600 46758943000 367500 368000 368000 367000 283
277 20250224 135500 46654933000 367500 367000 368000 367000 193
278 20250224 135400 46584012000 367500 367500 367500 367000 113
279 20250224 135300 46542507000 367000 368000 368000 366500 451
280 20250224 135200 46376809500 368500 367000 368500 367000 857
281 20250224 135100 46061464500 367000 367000 367000 366500 306
282 20250224 135000 45949184500 367000 367500 367500 366500 266
283 20250224 134900 45851582500 367000 367000 367500 366500 149
284 20250224 134800 45796907000 367000 366500 367500 366500 240
285 20250224 134700 45708847000 367000 366500 367000 366500 128
286 20250224 134600 45661912500 367000 367000 367500 366500 199
287 20250224 134500 45588871000 366500 366500 367000 366000 143
288 20250224 134400 45536443000 366500 366500 366500 366000 184
289 20250224 134300 45469035500 366000 366500 366500 366000 98
290 20250224 134200 45433131000 366500 366000 366500 365500 186
291 20250224 134100 45365080000 366500 367000 367000 365000 861
292 20250224 134000 45049959500 366500 366500 367000 366500 245
293 20250224 133900 44960069000 366500 366000 367000 365500 366
294 20250224 133800 44825941000 365500 366000 366000 365500 174
295 20250224 133700 44762286000 365500 365500 366500 365500 246
296 20250224 133600 44672248500 366500 367000 367000 366000 493
297 20250224 133500 44491577500 367000 367000 367500 366500 377
298 20250224 133400 44353227000 367000 367000 367000 366500 110
299 20250224 133300 44312870500 366500 366500 367000 366500 221
300 20250224 133200 44231797500 367000 365500 367000 365500 326
301 20250224 133100 44112290500 365500 366000 366500 365500 141
302 20250224 133000 44060701000 366000 366000 366000 365500 478
303 20250224 132900 43885780500 365500 366000 366000 365500 108
304 20250224 132800 43846278500 366000 366000 366000 365500 239
305 20250224 132700 43758854500 366000 366000 366000 365500 61
306 20250224 132600 43736549500 365500 366000 366500 365500 197
307 20250224 132500 43664456000 366000 365000 366500 365000 103
308 20250224 132400 43626757000 366000 365500 366000 365000 163
309 20250224 132300 43567200000 365500 365500 365500 365000 125
310 20250224 132200 43521531500 365000 365500 365500 365000 64
311 20250224 132100 43498157500 365000 366000 366500 365000 450
312 20250224 132000 43333551500 366000 366000 366000 365500 107
313 20250224 131900 43294410500 366000 365500 366000 365500 171
314 20250224 131800 43231847500 365500 366000 366000 365500 214
315 20250224 131700 43153592000 366000 365500 366000 365000 321
316 20250224 131600 43036274500 365500 365500 365500 365000 89
317 20250224 131500 43003767500 365500 365500 365500 365000 119
318 20250224 131400 42960278000 365500 365500 365500 365000 130
319 20250224 131300 42912783500 365500 365500 365500 365000 163
320 20250224 131200 42853240500 365000 365000 365500 365000 126
321 20250224 131100 42807220000 365500 366500 366500 365000 497
322 20250224 131000 42625397000 366500 367000 367000 366000 57
323 20250224 130900 42604517500 366500 367000 367000 366000 227
324 20250224 130800 42521293000 366500 367000 367500 366000 155
325 20250224 130700 42464402000 367000 368000 368000 366000 1419
326 20250224 130600 41942992500 368000 366500 368000 366000 1471
327 20250224 130500 41403225500 366500 366500 366500 366000 139
328 20250224 130400 41352305500 366500 366000 366500 365500 815
329 20250224 130300 41053907500 365500 366000 366000 365000 168
330 20250224 130200 40992506500 366000 365000 366000 365000 192
331 20250224 130100 40922329000 365500 366000 366000 365000 229
332 20250224 130000 40838634500 366000 365000 366000 365000 243
333 20250224 125900 40749802000 365000 365000 365500 365000 46
334 20250224 125800 40733005000 364500 364500 365500 364500 237
335 20250224 125700 40646515500 365000 365000 365000 364500 51
336 20250224 125600 40627904500 364500 364500 365000 364500 116
337 20250224 125500 40585588000 364500 364500 365000 364500 40
338 20250224 125400 40571003000 364500 364500 365000 364500 54
339 20250224 125300 40551306000 365000 364000 365000 364000 225
340 20250224 125200 40469277000 364000 364000 365000 364000 135
341 20250224 125100 40420075000 364500 364000 364500 364000 47
342 20250224 125000 40402953500 364500 364000 364500 364000 127
343 20250224 124900 40356686000 364000 364000 364500 364000 11
344 20250224 124800 40352681500 364000 363500 364500 363500 94
345 20250224 124700 40318464500 363000 363500 365000 363000 555
346 20250224 124600 40116370500 364000 363000 364000 363000 52
347 20250224 124500 40097465500 363500 364000 364500 363000 666
348 20250224 124400 39855143500 364000 364500 364500 364000 73
349 20250224 124300 39828547000 364000 364500 364500 364000 82
350 20250224 124200 39798672000 364500 364000 365000 364000 34
351 20250224 124100 39786292000 364000 366000 366000 364000 384
352 20250224 124000 39646092000 366000 365000 366000 365000 150
353 20250224 123900 39591274500 365500 365000 365500 365000 57
354 20250224 123800 39570456500 365500 365500 365500 365000 138
355 20250224 123700 39520037000 365000 365500 365500 365000 89
356 20250224 123600 39487524500 365000 365500 365500 365000 113
357 20250224 123500 39446242000 365000 365000 365500 365000 80
358 20250224 123400 39417019500 365000 365000 365500 364500 369
359 20250224 123300 39282348000 364500 365000 365000 364500 90
360 20250224 123200 39249507000 365000 365000 365500 365000 143
361 20250224 123100 39197308500 365000 365500 365500 365000 133
362 20250224 123000 39148726500 365000 365000 365500 365000 93
363 20250224 122900 39114762000 365500 365000 365500 365000 38
364 20250224 122800 39100886500 365000 365000 365500 365000 143
365 20250224 122700 39048684000 365500 365500 365500 365000 212
366 20250224 122600 38971247500 365000 365500 365500 365000 55
367 20250224 122500 38951159000 365000 365000 365500 365000 281
368 20250224 122400 38848478000 365500 364500 365500 364500 163
369 20250224 122300 38788977000 364500 364500 365500 364500 185
370 20250224 122200 38721458500 365000 365000 365500 364500 93
371 20250224 122100 38687515500 365000 365000 365500 365000 83
372 20250224 122000 38657207500 365000 365000 366000 365000 113
373 20250224 121900 38615926000 365000 365000 365500 364500 163
374 20250224 121800 38556421500 365000 364500 365000 364500 99
375 20250224 121700 38520303000 364500 365000 365500 364500 274
376 20250224 121600 38420294500 364000 364500 365000 364000 111
377 20250224 121500 38379836000 364000 363500 364500 363500 180
378 20250224 121400 38314316500 364000 364000 364000 363500 71
379 20250224 121300 38288484500 363500 363000 364000 363000 79
380 20250224 121200 38259750500 363500 363500 364000 363000 189
381 20250224 121100 38191079000 363500 363500 363500 363000 101
382 20250224 121000 38154377500 363000 363000 363500 363000 120
383 20250224 120900 38110781000 363000 363500 363500 363000 55
384 20250224 120800 38090805000 363500 363000 363500 362500 47
385 20250224 120700 38073734000 363000 363500 363500 363000 250
386 20250224 120600 37982956000 363500 363500 363500 363000 87
387 20250224 120500 37951339000 363500 363000 363500 363000 64
388 20250224 120400 37928090500 363500 365500 365500 363000 1683
389 20250224 120300 37314898000 365000 365000 365500 365000 180
390 20250224 120200 37249130000 365500 365000 365500 365000 63
391 20250224 120100 37226115500 365500 365000 365500 365000 123
392 20250224 120000 37181175000 365000 365500 365500 365000 117
393 20250224 115900 37138436500 365500 365500 365500 365000 55
394 20250224 115800 37118340000 365500 365500 365500 365000 105
395 20250224 115700 37079979500 365000 365000 365500 365000 38
396 20250224 115600 37066098500 365000 365500 365500 365000 192
397 20250224 115500 36995978500 365500 365000 365500 365000 48
398 20250224 115400 36978449500 365000 365500 365500 365000 153
399 20250224 115300 36922585500 365000 365500 365500 365000 115
400 20250224 115200 36880566000 365000 365000 365500 365000 128
401 20250224 115100 36833814000 365000 365500 365500 365000 53
402 20250224 115000 36814456000 365500 365500 366000 365000 80
403 20250224 114900 36785227500 365500 365000 365500 365000 250
404 20250224 114800 36693887500 365500 365500 365500 365000 95
405 20250224 114700 36659181000 365000 365000 365500 365000 171
406 20250224 114600 36596702500 365500 365000 365500 365000 80
407 20250224 114500 36567476500 365500 365000 365500 365000 73
408 20250224 114400 36540809000 365500 365500 365500 365000 48
409 20250224 114300 36523278500 365000 365000 365500 365000 157
410 20250224 114200 36465906500 365000 365500 365500 365000 85
411 20250224 114100 36434862500 365500 365500 365500 365000 152
412 20250224 114000 36379341000 365000 365000 365500 365000 79
413 20250224 113900 36350481500 365500 365500 365500 365000 112
414 20250224 113800 36309568500 365000 365000 365500 365000 378
415 20250224 113700 36171565500 365500 365500 366000 365000 115
416 20250224 113600 36129533500 365500 365000 366000 365000 97
417 20250224 113500 36094088000 365000 365000 365500 365000 560
418 20250224 113400 35889640500 365000 366500 366500 365000 237
419 20250224 113300 35803000500 365500 366500 366500 365000 316
420 20250224 113200 35687431000 366500 365500 366500 365500 134
421 20250224 113100 35638393500 366000 366000 366000 365500 34
422 20250224 113000 35625953000 365500 365500 366500 365500 90
423 20250224 112900 35593024000 366000 366000 366500 365500 244
424 20250224 112800 35503779500 366500 366000 366500 365500 115
425 20250224 112700 35461663500 366500 365000 366500 365000 120
426 20250224 112600 35417762500 365500 366000 366000 365000 141
427 20250224 112500 35366201500 365000 366000 366000 365000 141
428 20250224 112400 35314709000 365000 365500 366000 365000 220
429 20250224 112300 35234285500 366000 365500 366000 365000 285
430 20250224 112200 35130127000 365500 365000 365500 365000 335
431 20250224 112100 35007800500 364500 365500 366000 364500 688
432 20250224 112000 34756430000 365500 365500 366000 365500 364
433 20250224 111900 34623334500 366000 365500 366000 365000 481
434 20250224 111800 34447445000 365000 365000 365500 365000 116
435 20250224 111700 34405069500 365500 365500 365500 365000 183
436 20250224 111600 34338252500 365000 365000 366000 364500 972
437 20250224 111500 33983178000 365500 364500 365500 364500 195
438 20250224 111400 33911978000 365500 364500 365500 364000 531
439 20250224 111300 33718307000 364500 363500 364500 363500 472
440 20250224 111200 33546499000 364000 364000 364000 363500 136
441 20250224 111100 33497014500 363500 363000 364000 363000 198
442 20250224 111000 33425042000 363500 363000 363500 363000 127
443 20250224 110900 33378923000 363000 362000 363500 361000 892
444 20250224 110800 33055392000 362000 362500 362500 361000 395
445 20250224 110700 32912352500 362500 362000 362500 362000 140
446 20250224 110600 32861628500 362000 361000 362500 361000 76
447 20250224 110500 32834112000 362500 361500 362500 361000 513
448 20250224 110400 32648581500 361500 361500 362500 361500 76
449 20250224 110300 32621078000 362500 361500 362500 361500 256
450 20250224 110200 32528413000 362000 362000 362000 361500 69
451 20250224 110100 32503446500 362000 361500 362000 361000 814
452 20250224 110000 32209226000 362000 361500 362500 361500 119
453 20250224 105900 32166184000 362500 362500 362500 361500 49
454 20250224 105800 32148445000 361500 361500 362500 361500 832
455 20250224 105700 31847276000 361500 361500 362000 361500 167
456 20250224 105600 31786894000 361500 362000 362000 361500 57
457 20250224 105500 31766274500 361500 361500 362500 361500 274
458 20250224 105400 31667157000 362500 361000 362500 361000 299
459 20250224 105300 31559021000 361000 362000 362000 361000 215
460 20250224 105200 31481381500 361500 361500 362000 361500 169
461 20250224 105100 31420237500 361500 361500 362000 361500 137
462 20250224 105000 31370669000 361500 362000 362500 361500 96
463 20250224 104900 31335949000 362500 362000 362500 361500 429
464 20250224 104800 31180644000 362500 362000 362500 362000 316
465 20250224 104700 31066125500 362500 362000 362500 362000 214
466 20250224 104600 30988578000 362500 362500 363000 362000 193
467 20250224 104500 30918638000 362500 361500 362500 360000 846
468 20250224 104400 30612848000 361500 361000 361500 360500 196
469 20250224 104300 30542047500 361000 359500 361000 359500 262
470 20250224 104200 30447593500 359500 358500 360000 358500 376
471 20250224 104100 30312524500 359000 359000 359000 358500 503
472 20250224 104000 30131996000 359500 359000 359500 359000 168
473 20250224 103900 30071624000 359000 358500 359500 358500 156
474 20250224 103800 30015631500 358500 358000 359000 358000 157
475 20250224 103700 29959350000 358500 359000 359500 358000 436
476 20250224 103600 29802985500 359000 358500 359000 358000 239
477 20250224 103500 29717258000 358000 358000 358500 357500 96
478 20250224 103400 29682893000 358000 358500 358500 357000 832
479 20250224 103300 29385487500 358500 358000 359000 357500 276
480 20250224 103200 29286662500 358500 358500 358500 358000 111
481 20250224 103100 29246884000 358500 358000 358500 358000 48
482 20250224 103000 29229682500 358000 358500 359000 358000 207
483 20250224 102900 29155511000 359000 359000 359500 358000 242
484 20250224 102800 29068724000 359000 358500 359500 358500 81
485 20250224 102700 29039612500 358000 358000 359000 358000 115
486 20250224 102600 28998385500 358000 358500 358500 358000 206
487 20250224 102500 28924568500 358000 359000 359500 358000 369
488 20250224 102400 28792185000 359500 359000 359500 359000 535
489 20250224 102300 28600004500 359000 359000 359500 359000 108
490 20250224 102200 28561228500 358500 359000 359500 358500 177
491 20250224 102100 28497677500 359000 358500 359000 358000 184
492 20250224 102000 28431738000 358500 358000 358500 357500 252
493 20250224 101900 28341495000 358000 357500 358000 357500 132
494 20250224 101800 28294296500 357500 358500 358500 357000 1509
495 20250224 101700 27753779500 358500 358000 359500 358000 334
496 20250224 101600 27633939000 358500 358500 358500 358000 285
497 20250224 101500 27531795500 358500 358500 359000 358500 89
498 20250224 101400 27499860000 359000 358500 360500 358000 531
499 20250224 101300 27309100000 358000 358500 358500 357500 233
500 20250224 101200 27225672500 359000 358500 359000 358000 215
501 20250224 101100 27148601000 358000 358500 358500 358000 136
502 20250224 101000 27099863000 358000 357000 358500 357000 191
503 20250224 100900 27031533500 357500 357500 358000 357000 163
504 20250224 100800 26973283000 357500 358000 358000 357500 75
505 20250224 100700 26946457500 357000 357000 358000 356500 161
506 20250224 100600 26888948500 356500 357500 357500 356500 1362
507 20250224 100500 26402625500 357500 358000 358000 357500 206
508 20250224 100400 26328972000 357500 357000 358000 356500 152
509 20250224 100300 26274663500 356500 356000 357000 356000 500
510 20250224 100200 26096321500 356000 356500 357000 356000 497
511 20250224 100100 25919118000 356500 357500 358000 355500 4285
512 20250224 100000 24390930000 357500 358000 358500 357500 430
513 20250224 095900 24236985000 358500 358000 358500 357500 234
514 20250224 095800 24153177000 357500 358500 358500 357500 534
515 20250224 095700 23961982000 358500 359500 360000 358000 1770
516 20250224 095600 23326569000 359500 359500 360000 359000 117
517 20250224 095500 23284512000 359000 359500 361000 359000 976
518 20250224 095400 22933334000 359500 360000 361000 359000 1360
519 20250224 095300 22443736000 360000 361500 362000 360000 693
520 20250224 095200 22193604500 362000 361000 362000 360500 64
521 20250224 095100 22170480500 361500 360500 362000 360000 516
522 20250224 095000 21984141000 360500 360500 361000 360500 358
523 20250224 094900 21855045000 360500 361000 362000 360500 141
524 20250224 094800 21804168000 361500 361000 362000 360000 590
525 20250224 094700 21591591500 360000 360500 361000 360000 1069
526 20250224 094600 21206361000 360500 361000 361500 360000 1140
527 20250224 094500 20795290000 361000 362500 362500 360500 876
528 20250224 094400 20478879500 362500 361500 362500 361500 54
529 20250224 094300 20459317000 362500 361500 362500 361000 194
530 20250224 094200 20389133500 361500 361000 362000 360500 955
531 20250224 094100 20044432000 361500 362000 362500 361000 282
532 20250224 094000 19942461500 361000 361500 362500 361000 398
533 20250224 093900 19798676000 361000 362000 362500 361000 222
534 20250224 093800 19718357500 362500 362000 363000 362000 118
535 20250224 093700 19675588500 363000 361500 363000 360500 621
536 20250224 093600 19451236000 362500 363500 364000 361000 5944
537 20250224 093500 17296472000 364000 363500 364500 363500 151
538 20250224 093400 17241508000 364000 363500 364000 363500 227
539 20250224 093300 17158921000 363000 363000 363500 363000 98
540 20250224 093200 17123338500 363000 363000 363500 363000 14
541 20250224 093100 17118253000 363500 362500 363500 362500 135
542 20250224 093000 17069279500 363000 361000 363500 361000 261
543 20250224 092900 16974822500 361000 362500 362500 361000 1894
544 20250224 092800 16289389500 362500 364000 364000 362500 206
545 20250224 092700 16214590000 363500 363500 364500 363000 416
546 20250224 092600 16063408000 363500 364500 365000 363500 380
547 20250224 092500 15925037500 365000 365000 365000 364000 149
548 20250224 092400 15870744500 365000 364000 366000 364000 420
549 20250224 092300 15717386000 365500 365000 365500 364000 551
550 20250224 092200 15516425500 365000 364500 365500 364500 717
551 20250224 092100 15254864000 364000 362500 364500 362500 399
552 20250224 092000 15109616000 363500 363000 364000 361500 690
553 20250224 091900 14859311000 363500 364000 364000 363000 196
554 20250224 091800 14788100500 363500 364500 364500 363000 156
555 20250224 091700 14731381000 363500 363000 364000 362500 459
556 20250224 091600 14564464500 363500 362000 363500 361000 418
557 20250224 091500 14413254000 361500 363500 363500 361500 381
558 20250224 091400 14275105500 363000 362500 363500 361500 131
559 20250224 091300 14227593500 361500 361500 363500 361000 1832
560 20250224 091200 13565279500 361000 364500 364500 361000 941
561 20250224 091100 13224186500 364000 364500 364500 363500 301
562 20250224 091000 13114626500 364000 364500 366500 364000 530
563 20250224 090900 12921207500 364500 360500 364500 360500 830
564 20250224 090800 12620465000 361500 359500 361500 359000 590
565 20250224 090700 12408039000 360500 360000 361000 359000 1192
566 20250224 090600 11979454000 358500 361500 362000 355500 11361
567 20250224 090500 7907487000 361500 363000 363000 361500 1604
568 20250224 090400 7326615500 362500 365000 365000 361000 7065
569 20250224 090300 4761627000 365000 368500 372500 365000 1825
570 20250224 090200 4090298500 369000 369000 369500 365500 2471
571 20250224 090100 3183214500 368500 368500 369500 366000 1222
572 20250224 090000 2733105000 368000 363000 368000 360000 7521

1
000150/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250220,3158,16523835,1081615000,5659413487500,0.02
20250219,3158,16523835,1127406000,5899009095000,0.02
20250218,3158,16523835,1135301000,5940318682500,0.02
20250217,23062,16523835,7402902000,5304151035000,0.14
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250220 3158 16523835 1081615000 5659413487500 0.02
3 20250219 3158 16523835 1127406000 5899009095000 0.02
4 20250218 3158 16523835 1135301000 5940318682500 0.02
5 20250217 23062 16523835 7402902000 5304151035000 0.14