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
000250/min/candle-20250224.csv Normal file
View File

@@ -0,0 +1,572 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,183000,88126972700,187000,187000,187000,187000,4647
20250224,182900,88126972700,187000,187000,187000,187000,0
20250224,182800,88126972700,187000,187000,187000,187000,0
20250224,182700,88126972700,187000,187000,187000,187000,0
20250224,182600,88126972700,187000,187000,187000,187000,0
20250224,182500,88126972700,187000,187000,187000,187000,0
20250224,182400,88126972700,187000,187000,187000,187000,0
20250224,182300,88126972700,187000,187000,187000,187000,0
20250224,182200,88126972700,187000,187000,187000,187000,0
20250224,182100,88126972700,187000,187000,187000,187000,0
20250224,182000,88126972700,187000,187000,187000,187000,0
20250224,181900,88126972700,187000,187000,187000,187000,0
20250224,181800,88126972700,187000,187000,187000,187000,0
20250224,181700,88126972700,187000,187000,187000,187000,0
20250224,181600,88126972700,187000,187000,187000,187000,0
20250224,181500,88126972700,187000,187000,187000,187000,0
20250224,181400,88126972700,187000,187000,187000,187000,0
20250224,181300,88126972700,187000,187000,187000,187000,0
20250224,181200,88126972700,187000,187000,187000,187000,0
20250224,181100,88126972700,187000,187000,187000,187000,0
20250224,181000,88126972700,187000,187000,187000,187000,0
20250224,180900,88126972700,187000,187000,187000,187000,0
20250224,180800,88126972700,187000,187000,187000,187000,0
20250224,180700,88126972700,187000,187000,187000,187000,0
20250224,180600,88126972700,187000,187000,187000,187000,0
20250224,180500,88126972700,187000,187000,187000,187000,0
20250224,180400,88126972700,187000,187000,187000,187000,0
20250224,180300,88126972700,187000,187000,187000,187000,0
20250224,180200,88126972700,187000,187000,187000,187000,0
20250224,180100,88126972700,187000,187000,187000,187000,0
20250224,180000,88126972700,187000,187000,187000,187000,4647
20250224,175900,88126972700,187000,187000,187000,187000,0
20250224,175800,88126972700,187000,187000,187000,187000,0
20250224,175700,88126972700,187000,187000,187000,187000,0
20250224,175600,88126972700,187000,187000,187000,187000,0
20250224,175500,88126972700,187000,187000,187000,187000,0
20250224,175400,88126972700,187000,187000,187000,187000,0
20250224,175300,88126972700,187000,187000,187000,187000,0
20250224,175200,88126972700,187000,187000,187000,187000,0
20250224,175100,88126972700,187000,187000,187000,187000,0
20250224,175000,88126972700,187000,187000,187000,187000,0
20250224,174900,88126972700,187000,187000,187000,187000,0
20250224,174800,88126972700,187000,187000,187000,187000,0
20250224,174700,88126972700,187000,187000,187000,187000,0
20250224,174600,88126972700,187000,187000,187000,187000,0
20250224,174500,88126972700,187000,187000,187000,187000,0
20250224,174400,88126972700,187000,187000,187000,187000,0
20250224,174300,88126972700,187000,187000,187000,187000,0
20250224,174200,88126972700,187000,187000,187000,187000,0
20250224,174100,88126972700,187000,187000,187000,187000,0
20250224,174000,88126972700,187000,187000,187000,187000,0
20250224,173900,88126972700,187000,187000,187000,187000,0
20250224,173800,88126972700,187000,187000,187000,187000,0
20250224,173700,88126972700,187000,187000,187000,187000,0
20250224,173600,88126972700,187000,187000,187000,187000,0
20250224,173500,88126972700,187000,187000,187000,187000,0
20250224,173400,88126972700,187000,187000,187000,187000,0
20250224,173300,88126972700,187000,187000,187000,187000,0
20250224,173200,88126972700,187000,187000,187000,187000,0
20250224,173100,88126972700,187000,187000,187000,187000,0
20250224,173000,88126972700,187000,187000,187000,187000,4647
20250224,172900,88126972700,187000,187000,187000,187000,0
20250224,172800,88126972700,187000,187000,187000,187000,0
20250224,172700,88126972700,187000,187000,187000,187000,0
20250224,172600,88126972700,187000,187000,187000,187000,0
20250224,172500,88126972700,187000,187000,187000,187000,0
20250224,172400,88126972700,187000,187000,187000,187000,0
20250224,172300,88126972700,187000,187000,187000,187000,0
20250224,172200,88126972700,187000,187000,187000,187000,0
20250224,172100,88126972700,187000,187000,187000,187000,0
20250224,172000,88126972700,187000,187000,187000,187000,0
20250224,171900,88126972700,187000,187000,187000,187000,0
20250224,171800,88126972700,187000,187000,187000,187000,0
20250224,171700,88126972700,187000,187000,187000,187000,0
20250224,171600,88126972700,187000,187000,187000,187000,0
20250224,171500,88126972700,187000,187000,187000,187000,0
20250224,171400,88126972700,187000,187000,187000,187000,0
20250224,171300,88126972700,187000,187000,187000,187000,0
20250224,171200,88126972700,187000,187000,187000,187000,0
20250224,171100,88126972700,187000,187000,187000,187000,0
20250224,171000,88126972700,187000,187000,187000,187000,0
20250224,170900,88126972700,187000,187000,187000,187000,0
20250224,170800,88126972700,187000,187000,187000,187000,0
20250224,170700,88126972700,187000,187000,187000,187000,0
20250224,170600,88126972700,187000,187000,187000,187000,0
20250224,170500,88126972700,187000,187000,187000,187000,0
20250224,170400,88126972700,187000,187000,187000,187000,0
20250224,170300,88126972700,187000,187000,187000,187000,0
20250224,170200,88126972700,187000,187000,187000,187000,0
20250224,170100,88126972700,187000,187000,187000,187000,0
20250224,170000,88126972700,187000,187000,187000,187000,4647
20250224,165900,88126972700,187000,187000,187000,187000,0
20250224,165800,88126972700,187000,187000,187000,187000,0
20250224,165700,88126972700,187000,187000,187000,187000,0
20250224,165600,88126972700,187000,187000,187000,187000,0
20250224,165500,88126972700,187000,187000,187000,187000,0
20250224,165400,88126972700,187000,187000,187000,187000,0
20250224,165300,88126972700,187000,187000,187000,187000,0
20250224,165200,88126972700,187000,187000,187000,187000,0
20250224,165100,88126972700,187000,187000,187000,187000,0
20250224,165000,88126972700,187000,187000,187000,187000,0
20250224,164900,88126972700,187000,187000,187000,187000,0
20250224,164800,88126972700,187000,187000,187000,187000,0
20250224,164700,88126972700,187000,187000,187000,187000,0
20250224,164600,88126972700,187000,187000,187000,187000,0
20250224,164500,88126972700,187000,187000,187000,187000,0
20250224,164400,88126972700,187000,187000,187000,187000,0
20250224,164300,88126972700,187000,187000,187000,187000,0
20250224,164200,88126972700,187000,187000,187000,187000,0
20250224,164100,88126972700,187000,187000,187000,187000,0
20250224,164000,88126972700,187000,187000,187000,187000,0
20250224,163900,88126972700,187000,187000,187000,187000,0
20250224,163800,88126972700,187000,187000,187000,187000,0
20250224,163700,88126972700,187000,187000,187000,187000,0
20250224,163600,88126972700,187000,187000,187000,187000,0
20250224,163500,88126972700,187000,187000,187000,187000,0
20250224,163400,88126972700,187000,187000,187000,187000,0
20250224,163300,88126972700,187000,187000,187000,187000,0
20250224,163200,88126972700,187000,187000,187000,187000,0
20250224,163100,88126972700,187000,187000,187000,187000,0
20250224,163000,88126972700,187000,187000,187000,187000,4647
20250224,162900,88126972700,187000,187000,187000,187000,0
20250224,162800,88126972700,187000,187000,187000,187000,0
20250224,162700,88126972700,187000,187000,187000,187000,0
20250224,162600,88126972700,187000,187000,187000,187000,0
20250224,162500,88126972700,187000,187000,187000,187000,0
20250224,162400,88126972700,187000,187000,187000,187000,0
20250224,162300,88126972700,187000,187000,187000,187000,0
20250224,162200,88126972700,187000,187000,187000,187000,0
20250224,162100,88126972700,187000,187000,187000,187000,0
20250224,162000,88126972700,187000,187000,187000,187000,0
20250224,161900,88126972700,187000,187000,187000,187000,0
20250224,161800,88126972700,187000,187000,187000,187000,0
20250224,161700,88126972700,187000,187000,187000,187000,0
20250224,161600,88126972700,187000,187000,187000,187000,0
20250224,161500,88126972700,187000,187000,187000,187000,0
20250224,161400,88126972700,187000,187000,187000,187000,0
20250224,161300,88126972700,187000,187000,187000,187000,0
20250224,161200,88126972700,187000,187000,187000,187000,0
20250224,161100,88126972700,187000,187000,187000,187000,0
20250224,161000,88126972700,187000,187000,187000,187000,0
20250224,160900,88126972700,187000,187000,187000,187000,0
20250224,160800,88126972700,187000,187000,187000,187000,0
20250224,160700,88126972700,187000,187000,187000,187000,0
20250224,160600,88126972700,187000,187000,187000,187000,0
20250224,160500,88126972700,187000,187000,187000,187000,0
20250224,160400,88126972700,187000,187000,187000,187000,0
20250224,160300,88126972700,187000,187000,187000,187000,0
20250224,160200,88126972700,187000,187000,187000,187000,0
20250224,160100,88126972700,187000,187000,187000,187000,0
20250224,160000,88126972700,187000,187000,187000,187000,4647
20250224,155900,88126972700,187000,187000,187000,187000,0
20250224,155800,88126972700,187000,187000,187000,187000,0
20250224,155700,88126972700,187000,187000,187000,187000,0
20250224,155600,88126972700,187000,187000,187000,187000,0
20250224,155500,88126972700,187000,187000,187000,187000,0
20250224,155400,88126972700,187000,187000,187000,187000,0
20250224,155300,88126972700,187000,187000,187000,187000,0
20250224,155200,88126972700,187000,187000,187000,187000,0
20250224,155100,88126972700,187000,187000,187000,187000,0
20250224,155000,88126972700,187000,187000,187000,187000,0
20250224,154900,88126972700,187000,187000,187000,187000,0
20250224,154800,88126972700,187000,187000,187000,187000,0
20250224,154700,88126972700,187000,187000,187000,187000,0
20250224,154600,88126972700,187000,187000,187000,187000,0
20250224,154500,88126972700,187000,187000,187000,187000,0
20250224,154400,88126972700,187000,187000,187000,187000,0
20250224,154300,88126972700,187000,187000,187000,187000,0
20250224,154200,88126972700,187000,187000,187000,187000,0
20250224,154100,88126972700,187000,187000,187000,187000,0
20250224,154000,88126972700,187000,187000,187000,187000,0
20250224,153900,88126972700,187000,187000,187000,187000,0
20250224,153800,88126972700,187000,187000,187000,187000,0
20250224,153700,88126972700,187000,187000,187000,187000,0
20250224,153600,88126972700,187000,187000,187000,187000,0
20250224,153500,88126972700,187000,187000,187000,187000,0
20250224,153400,88126972700,187000,187000,187000,187000,0
20250224,153300,88126972700,187000,187000,187000,187000,0
20250224,153200,88126972700,187000,187000,187000,187000,0
20250224,153100,88126972700,187000,187000,187000,187000,0
20250224,153000,88126972700,187000,187000,187000,187000,9294
20250224,152900,87257983700,187600,187600,187600,187600,0
20250224,152800,87257983700,187600,187600,187600,187600,0
20250224,152700,87257983700,187600,187600,187600,187600,0
20250224,152600,87257983700,187600,187600,187600,187600,0
20250224,152500,87257983700,187600,187600,187600,187600,0
20250224,152400,87257983700,187600,187600,187600,187600,0
20250224,152300,87257983700,187600,187600,187600,187600,0
20250224,152200,87257983700,187600,187600,187600,187600,0
20250224,152100,87257983700,187600,187600,187600,187600,0
20250224,152000,87257983700,187600,187600,187600,187600,0
20250224,151900,87257983700,187600,187800,187900,187600,1623
20250224,151800,86953272100,187800,187800,188000,187800,955
20250224,151700,86773836400,187800,188100,188100,187800,1254
20250224,151600,86538164500,187900,188200,188300,187900,1390
20250224,151500,86276657800,188200,188000,188300,188000,2809
20250224,151400,85748181600,188100,187900,188300,187600,2946
20250224,151300,85194372300,187900,187400,188000,187400,3203
20250224,151200,84593064500,187400,187300,187500,187000,943
20250224,151100,84416495100,187200,187700,187700,187200,584
20250224,151000,84307127400,187200,186900,188000,186800,4436
20250224,150900,83475599800,186800,186300,186900,186300,1971
20250224,150800,83107702600,186200,186200,186300,186000,1803
20250224,150700,82772043000,186200,186000,186200,185900,745
20250224,150600,82633429000,185900,185900,186000,185700,1128
20250224,150500,82423812400,186000,185900,186000,185900,343
20250224,150400,82360025400,185900,185900,185900,185700,732
20250224,150300,82224000300,185900,185800,186000,185700,318
20250224,150200,82164890700,185800,185900,185900,185600,432
20250224,150100,82084676300,185900,186000,186100,185900,593
20250224,150000,81974423500,186100,186100,186100,185900,354
20250224,145900,81908571900,186100,186000,186100,185900,205
20250224,145800,81870444100,186000,185900,186000,185900,463
20250224,145700,81784346500,185900,185900,186000,185900,303
20250224,145600,81728014800,185900,185700,185900,185700,288
20250224,145500,81674493800,185700,185900,186000,185700,313
20250224,145400,81616354300,185800,186400,186400,185700,1168
20250224,145300,81398897400,186500,186700,186700,186400,340
20250224,145200,81335468600,186700,186700,186800,186600,825
20250224,145100,81181428300,186700,186600,186700,186600,367
20250224,145000,81112931300,186500,186500,186600,186500,272
20250224,144900,81062200100,186400,186600,186600,186400,416
20250224,144800,80984616900,186600,186400,186700,186400,658
20250224,144700,80861869600,186300,186200,186300,186000,1335
20250224,144600,80613276800,186200,186000,186300,185900,599
20250224,144500,80501757400,185900,185700,186000,185600,1458
20250224,144400,80230844300,185600,185500,185700,185400,1462
20250224,144300,79959594500,185500,185400,185500,185400,229
20250224,144200,79917135400,185400,185400,185500,185300,346
20250224,144100,79852988900,185300,185300,185400,185200,135
20250224,144000,79827972200,185300,184800,185400,184700,1554
20250224,143900,79540338200,184800,184800,184800,184800,176
20250224,143800,79507813400,184800,184800,184900,184600,360
20250224,143700,79441315300,184800,184900,185000,184800,367
20250224,143600,79373473400,184900,184900,184900,184900,37
20250224,143500,79366632100,185000,184900,185100,184900,295
20250224,143400,79312056200,184900,185000,185000,184900,89
20250224,143300,79295594300,185000,185000,185000,184900,178
20250224,143200,79262664400,185000,185000,185100,185000,206
20250224,143100,79224551500,185000,184900,185200,184900,549
20250224,143000,79122980600,184900,185100,185100,184900,600
20250224,142900,79011975100,185100,185100,185200,185100,80
20250224,142800,78997163300,185100,185100,185100,185100,61
20250224,142700,78985872200,185100,185000,185100,185000,147
20250224,142600,78958672900,185000,184900,185000,184900,20
20250224,142500,78954973400,184900,185100,185100,184900,131
20250224,142400,78930736800,185100,185100,185100,185000,147
20250224,142300,78903529700,185200,185100,185200,185100,57
20250224,142200,78892978400,185100,185100,185100,184900,217
20250224,142100,78852829100,185100,185200,185200,185000,104
20250224,142000,78833582200,185100,185100,185200,185000,201
20250224,141900,78796381300,185100,185100,185200,185000,467
20250224,141800,78709952200,185200,185200,185200,185100,69
20250224,141700,78697174000,185200,185200,185300,185200,107
20250224,141600,78677355200,185300,185400,185400,185100,128
20250224,141500,78653630700,185300,185400,185400,185300,88
20250224,141400,78637324000,185300,185400,185400,185300,101
20250224,141300,78618601900,185400,185500,185500,185100,402
20250224,141200,78544108800,185500,185400,185500,185400,160
20250224,141100,78514443300,185400,184900,185400,184900,515
20250224,141000,78419072900,184900,185100,185100,184900,172
20250224,140900,78387243800,185100,184800,185100,184600,284
20250224,140800,78334729900,184800,184900,185000,184800,130
20250224,140700,78310692900,184900,184900,185000,184300,1641
20250224,140600,78007610000,184900,185000,185000,184800,122
20250224,140500,77985053500,185000,185000,185100,184900,165
20250224,140400,77954532500,185100,185400,185400,185100,225
20250224,140300,77912848600,185400,185400,185400,185300,99
20250224,140200,77894494100,185400,185400,185500,185400,47
20250224,140100,77885780100,185400,185400,185400,185300,70
20250224,140000,77872804800,185400,185300,185500,185300,116
20250224,135900,77851288700,185500,185800,185900,185200,351
20250224,135800,77786169000,185800,185700,186200,185700,1060
20250224,135700,77589097200,185600,185300,185700,184700,482
20250224,135600,77499683400,185300,185000,185500,185000,720
20250224,135500,77366263000,185000,184400,185200,184400,427
20250224,135400,77287380400,184400,184500,184500,184400,47
20250224,135300,77278711900,184500,184500,184600,184500,198
20250224,135200,77242179900,184400,184500,184500,184400,194
20250224,135100,77206404500,184400,184500,184500,184400,298
20250224,135000,77151426300,184500,184600,184700,184500,271
20250224,134900,77101399700,184700,184800,184900,184600,167
20250224,134800,77070556800,184900,184800,184900,184800,265
20250224,134700,77021570000,184800,184700,184800,184700,86
20250224,134600,77005682200,184600,184500,184700,184300,304
20250224,134500,76949630600,184500,184700,184800,184500,439
20250224,134400,76868628300,184700,184500,184900,184400,250
20250224,134300,76822489800,184500,184300,184500,184300,111
20250224,134200,76802022900,184400,184300,184400,184300,252
20250224,134100,76755560300,184300,184700,184700,184300,1101
20250224,134000,76552399500,184700,184700,184800,184600,378
20250224,133900,76482585200,184700,184700,184800,184600,122
20250224,133800,76460047600,184700,184700,184700,184700,79
20250224,133700,76445456300,184600,184700,184700,184600,49
20250224,133600,76436409600,184700,184800,184800,184700,160
20250224,133500,76406851900,184800,184800,184900,184700,289
20250224,133400,76353438900,184800,184800,184900,184800,47
20250224,133300,76344753100,184800,184700,184900,184700,126
20250224,133200,76321465900,184700,184600,184800,184600,72
20250224,133100,76308166900,184700,184700,184700,184600,162
20250224,133000,76278245900,184600,184600,184700,184600,128
20250224,132900,76254613900,184600,184600,184600,184500,136
20250224,132800,76229508600,184500,184400,184600,184400,231
20250224,132700,76186871700,184400,184500,184600,184300,637
20250224,132600,76069369500,184500,184500,184600,184400,717
20250224,132500,75937105200,184500,184500,184600,184500,218
20250224,132400,75896883000,184500,184600,184600,184500,315
20250224,132300,75838737100,184600,184700,184700,184600,507
20250224,132200,75745142200,184900,184800,184900,184600,297
20250224,132100,75690290600,184900,185000,185000,184700,103
20250224,132000,75671253900,185000,184700,185000,184700,132
20250224,131900,75646873100,184700,184900,184900,184700,844
20250224,131800,75490944700,184900,185000,185100,184900,231
20250224,131700,75448228800,185000,185200,185200,185000,178
20250224,131600,75415283300,185100,185000,185200,185000,119
20250224,131500,75393262100,185000,185100,185300,185000,708
20250224,131400,75262238200,185200,185300,185300,185100,129
20250224,131300,75238346600,185300,185300,185300,185200,69
20250224,131200,75225563500,185200,185300,185400,185200,115
20250224,131100,75204260700,185300,185600,185600,185300,433
20250224,131000,75123950400,185600,185500,185700,185500,175
20250224,130900,75091471600,185500,185600,185600,185500,53
20250224,130800,75081639400,185600,185600,185900,185500,284
20250224,130700,75028897700,185500,185600,186000,185500,589
20250224,130600,74919481300,185600,185600,185600,185500,112
20250224,130500,74898704800,185600,185500,185600,185500,81
20250224,130400,74883676000,185500,185500,185500,185400,67
20250224,130300,74871247700,185500,185800,185900,185400,710
20250224,130200,74739430200,185900,185600,185900,185600,75
20250224,130100,74725497000,185700,185600,185800,185600,274
20250224,130000,74674620900,185600,185800,185800,185100,103
20250224,125900,74655499500,185100,185200,185700,185100,635
20250224,125800,74537752700,185200,185200,185200,185100,59
20250224,125700,74526827100,185200,185000,185200,184900,196
20250224,125600,74490545500,184900,184800,184900,184800,411
20250224,125500,74414554800,184900,184900,184900,184800,42
20250224,125400,74406792500,184900,185000,185000,184800,132
20250224,125300,74382396000,185000,185000,185000,184900,320
20250224,125200,74323199900,185000,184700,185000,184700,224
20250224,125100,74281797100,184700,185000,185000,184700,1819
20250224,125000,73945498900,185000,185200,185200,185000,467
20250224,124900,73859092600,185100,185200,185200,185000,556
20250224,124800,73756190600,185100,185100,185200,185100,187
20250224,124700,73721576800,185100,185100,185200,185100,221
20250224,124600,73680669600,185100,185200,185200,185100,387
20250224,124500,73609034900,185200,185300,185400,185100,600
20250224,124400,73497899600,185400,185400,185400,185300,155
20250224,124300,73469167800,185400,185800,185800,185400,519
20250224,124200,73372927900,185800,185900,185900,185400,40
20250224,124100,73365502900,185900,185400,185900,185300,700
20250224,124000,73235653300,185400,185400,185400,185300,188
20250224,123900,73200810900,185400,185500,185500,185400,49
20250224,123800,73191724200,185500,185400,185500,185300,137
20250224,123700,73166322000,185400,185400,185400,185300,101
20250224,123600,73147600900,185400,185400,185500,185300,89
20250224,123500,73131099500,185400,185400,185500,185300,348
20250224,123400,73066581100,185300,185300,185400,185300,165
20250224,123300,73036006200,185300,185400,185400,185200,157
20250224,123200,73006914100,185200,185600,185600,185200,415
20250224,123100,72929948300,185400,185800,185900,185100,2033
20250224,123000,72553178200,185800,186100,186100,185800,342
20250224,122900,72489598100,186100,186300,186300,186100,9
20250224,122800,72487922100,186300,186000,186400,186000,275
20250224,122700,72436722000,186000,186100,186100,185700,1296
20250224,122600,72195684500,186200,186100,186300,186100,87
20250224,122500,72179487900,186200,186300,186300,185900,539
20250224,122400,72079158700,186300,186200,186600,186200,225
20250224,122300,72037240800,186200,186300,186500,186200,293
20250224,122200,71982643100,186300,186100,186300,186000,276
20250224,122100,71931266000,186100,186000,186100,185900,45
20250224,122000,71922894900,186000,185800,186000,185800,108
20250224,121900,71902815100,185900,185800,186000,185800,146
20250224,121800,71875676300,185800,185600,185900,185600,77
20250224,121700,71861368100,185900,185500,185900,185500,331
20250224,121600,71799889100,185500,185600,185700,185400,309
20250224,121500,71742561900,185700,185800,185800,185600,434
20250224,121400,71661964600,185900,186000,186200,185900,515
20250224,121300,71566172700,186000,185900,186000,185800,157
20250224,121200,71536987200,185900,185600,185900,185500,452
20250224,121100,71453070000,185600,185400,185700,185300,381
20250224,121000,71382382000,185400,185300,185600,185300,417
20250224,120900,71305094600,185600,185600,185600,185100,4626
20250224,120800,70447988600,185700,185800,185800,185500,1651
20250224,120700,70141629500,185800,186300,186300,185700,1760
20250224,120600,69814283400,186200,186300,186400,186200,200
20250224,120500,69777026500,186300,186200,186400,186200,159
20250224,120400,69747406300,186300,186300,186400,186200,773
20250224,120300,69603406100,186400,186500,186500,186300,488
20250224,120200,69512448900,186500,186400,186600,186400,204
20250224,120100,69474406000,186500,186500,186700,186500,319
20250224,120000,69414887800,186400,186600,186800,186400,1012
20250224,115900,69226141900,186700,187000,187000,186700,1952
20250224,115800,68861387800,187000,187200,187200,187000,542
20250224,115700,68760010700,187200,187400,187600,187000,665
20250224,115600,68635493600,187500,187100,187500,187100,186
20250224,115500,68600661200,187100,187100,187200,187100,923
20250224,115400,68427962600,187100,187200,187200,187100,159
20250224,115300,68398206000,187200,187300,187500,187200,214
20250224,115200,68358106700,187300,187300,187300,187000,519
20250224,115100,68260925400,187300,187200,187400,187000,793
20250224,115000,68112525600,187200,187200,187600,186800,2524
20250224,114900,67640509900,187200,187800,187800,187100,3114
20250224,114800,67057159800,187700,187900,187900,187700,184
20250224,114700,67022604100,187900,187900,188000,187800,469
20250224,114600,66934477600,187900,188300,188500,187900,431
20250224,114500,66853353000,188200,188100,188400,188100,305
20250224,114400,66795915500,188100,187800,188100,187700,448
20250224,114300,66711721300,187700,187900,187900,187700,443
20250224,114200,66628503700,187900,187900,188000,187700,449
20250224,114100,66544158300,187900,188100,188200,187900,540
20250224,114000,66442654200,188200,188400,188400,188100,470
20250224,113900,66354137100,188500,188700,188800,188100,2012
20250224,113800,65974955800,188800,188600,188800,188500,974
20250224,113700,65791174800,188600,188500,188700,188300,834
20250224,113600,65633975200,188700,188800,188900,188500,1794
20250224,113500,65295304500,188800,188200,188900,188200,6150
20250224,113400,64135563500,188200,187600,188300,187600,2142
20250224,113300,63732774900,187600,187400,187800,187400,1691
20250224,113200,63415701900,187500,187600,187700,187400,701
20250224,113100,63284238300,187600,187700,187800,187600,811
20250224,113000,63132045600,187700,187900,187900,187700,566
20250224,112900,63025741000,187800,187900,188000,187800,393
20250224,112800,62951892700,187900,187800,188000,187800,615
20250224,112700,62836343400,187800,188100,188200,187800,1181
20250224,112600,62614282400,188000,188000,188100,187600,1980
20250224,112500,62242358000,188100,188000,188400,187900,4529
20250224,112400,61389980800,187900,187800,188100,187700,2834
20250224,112300,60857301900,187800,187700,187800,187600,696
20250224,112200,60726641400,187700,187700,187800,187500,805
20250224,112100,60575605900,187500,187600,188100,187400,7847
20250224,112000,59101340200,187600,187700,187900,187300,2771
20250224,111900,58581586100,187700,187700,187900,187300,3914
20250224,111800,57846874300,187600,187300,187700,187200,5205
20250224,111700,56870905500,187300,186900,187300,186800,2966
20250224,111600,56316019800,187000,186100,187000,186100,3132
20250224,111500,55731090800,186100,185900,186300,185500,820
20250224,111400,55578671100,185900,186000,186100,185600,926
20250224,111300,55406595700,186000,186200,186400,186000,981
20250224,111200,55223934300,186300,186500,186500,185600,1592
20250224,111100,54927491600,186600,186500,186900,186400,2702
20250224,111000,54423019000,186400,186500,186500,186300,599
20250224,110900,54311347000,186500,186200,186500,186200,417
20250224,110800,54233648900,186300,186200,186300,186200,110
20250224,110700,54213162700,186100,186300,186400,186100,283
20250224,110600,54160456500,186300,186300,186600,186200,428
20250224,110500,54080654700,186500,186400,186600,186200,1753
20250224,110400,53753908600,186400,186600,186600,186300,486
20250224,110300,53663305600,186600,185600,186700,185600,1786
20250224,110200,53330504900,185600,185500,185900,185500,397
20250224,110100,53256767800,185400,185600,185700,185400,424
20250224,110000,53178098800,185600,185600,185700,185600,161
20250224,105900,53148212400,185800,185700,186000,185400,610
20250224,105800,53034864200,185800,185400,186000,185400,624
20250224,105700,52919054700,185400,185500,185600,185300,657
20250224,105600,52797233800,185500,185500,185900,185500,792
20250224,105500,52650217100,185500,186000,186000,185500,1044
20250224,105400,52456163200,186000,186300,186300,186000,910
20250224,105300,52286821000,186200,186100,186300,186100,219
20250224,105200,52246049900,186200,186400,186500,185800,1296
20250224,105100,52004675100,186400,186700,186700,186300,962
20250224,105000,51825280300,186600,186700,186800,186500,1200
20250224,104900,51601193300,186700,186400,186800,186300,1800
20250224,104800,51265455300,186600,185300,186600,185300,3244
20250224,104700,50662098200,185200,185200,185300,185000,660
20250224,104600,50539879900,185200,185300,185300,185200,250
20250224,104500,50493573400,185400,185500,185600,185300,1089
20250224,104400,50291587600,185500,185500,185600,185300,592
20250224,104300,50181780300,185500,185500,185600,185300,265
20250224,104200,50132632100,185200,185000,185800,185000,1084
20250224,104100,49931607600,185000,184800,185000,184700,899
20250224,104000,49765458800,184800,184700,184800,184600,748
20250224,103900,49627261400,184700,184700,184800,184600,323
20250224,103800,49567604000,184700,184900,184900,184700,840
20250224,103700,49412394600,184900,184900,185000,184900,501
20250224,103600,49319750400,185000,184900,185000,184900,186
20250224,103500,49285355200,184900,185000,185000,184900,561
20250224,103400,49181611500,185000,185100,185200,185000,388
20250224,103300,49109796700,185100,185500,185500,184900,2171
20250224,103200,48707874600,185500,185800,185900,185300,2402
20250224,103100,48262436900,185700,185700,185900,185600,968
20250224,103000,48082682200,185700,185900,186000,185500,3255
20250224,102900,47478452800,185900,186200,186200,185800,951
20250224,102800,47301546400,186200,185800,186200,185700,2434
20250224,102700,46848991800,185800,185800,186000,185600,1157
20250224,102600,46634064300,185800,185800,186000,185500,1619
20250224,102500,46333211600,185800,185400,186200,185300,2127
20250224,102400,45938035700,185400,184600,185800,184600,4056
20250224,102300,45186555900,184700,185200,185500,184500,3648
20250224,102200,44512008000,185200,185900,186400,185200,3394
20250224,102100,43881274100,186100,186900,187300,185500,10237
20250224,102000,41975558100,187000,186500,187500,186100,11125
20250224,101900,39894921900,186400,185400,187900,185400,20598
20250224,101800,36054040200,185400,183200,185500,183100,15447
20250224,101700,33200291300,183200,183000,183300,182900,443
20250224,101600,33119186300,183000,183000,183300,182800,1230
20250224,101500,32894073900,183000,183900,183900,183000,2032
20250224,101400,32521047400,184000,183900,184100,183800,1854
20250224,101300,32180069700,183800,184000,184100,183700,745
20250224,101200,32043078100,184000,183600,184100,183600,1433
20250224,101100,31779555800,183600,184100,184200,183400,999
20250224,101000,31595907300,184000,184300,184300,184000,1134
20250224,100900,31387097400,184300,184300,184600,184200,5622
20250224,100800,30350071400,184200,183900,184300,183500,2546
20250224,100700,29881237700,183900,184000,184000,183500,761
20250224,100600,29741288500,184000,183700,184100,183300,2468
20250224,100500,29287366900,183700,183400,183700,183100,1246
20250224,100400,29058763600,183500,183400,183500,183100,2149
20250224,100300,28664754100,183100,183900,183900,183100,664
20250224,100200,28542823400,183700,183900,184100,183700,3959
20250224,100100,27814552900,183900,183400,184000,183400,8180
20250224,100000,26311310600,183300,183100,183400,183000,2491
20250224,095900,25854798000,183000,182700,183100,182500,2330
20250224,095800,25428785400,182700,182200,182700,182100,2166
20250224,095700,25033685700,182200,181800,182200,181800,354
20250224,095600,24969218900,181800,181900,182000,181700,495
20250224,095500,24879153000,182000,181600,182000,181600,190
20250224,095400,24844592800,181700,182200,182200,181600,136
20250224,095300,24819857600,182300,182300,182400,182200,156
20250224,095200,24791420400,182300,182300,182500,182200,395
20250224,095100,24719383900,182300,181500,182300,181500,714
20250224,095000,24589524900,181500,181400,181700,181400,247
20250224,094900,24544694400,181100,181100,181400,180900,1373
20250224,094800,24296118900,181100,181200,181500,181100,910
20250224,094700,24131310300,181200,181200,181500,181100,758
20250224,094600,23993923900,181300,181300,181300,181100,1389
20250224,094500,23742178300,181400,181600,181600,181300,565
20250224,094400,23639688500,181700,181900,182000,181500,720
20250224,094300,23508814900,181900,181400,181900,181300,661
20250224,094200,23388839000,181400,181500,181700,181300,548
20250224,094100,23289399300,181500,181700,182100,181400,1089
20250224,094000,23091703300,181700,181700,181800,181500,1291
20250224,093900,22857230500,181800,182300,182400,181700,2788
20250224,093800,22349495400,182300,182600,182600,182200,224
20250224,093700,22308625800,182500,182400,182500,182200,750
20250224,093600,22171838700,182400,182600,182800,182400,928
20250224,093500,22002395200,182600,182100,182700,182100,759
20250224,093400,21863888400,182000,181900,182600,181800,1575
20250224,093300,21576966100,181900,182500,182600,181700,1670
20250224,093200,21272934600,182600,182600,182700,182300,562
20250224,093100,21170383900,182400,181500,182700,181500,1109
20250224,093000,20968313900,181700,181700,181800,181500,1159
20250224,092900,20757763800,181700,182100,182200,181700,1165
20250224,092800,20545923300,182100,182300,182500,181800,1571
20250224,092700,20259938500,182200,182700,182800,182200,1647
20250224,092600,19959464900,182700,182700,183000,182600,529
20250224,092500,19862808300,182700,183100,183200,182600,2056
20250224,092400,19486656200,183100,183300,183300,183000,1093
20250224,092300,19286448900,183300,183400,183500,183000,968
20250224,092200,19109078500,183500,183600,183600,183300,2572
20250224,092100,18637072800,183500,182700,183600,182500,7398
20250224,092000,17281553600,182800,182900,182900,182000,2185
20250224,091900,16882179000,182900,182300,182900,182000,922
20250224,091800,16713857700,182300,183000,183000,182200,2301
20250224,091700,16293566500,182800,183000,183400,182600,2290
20250224,091600,15874144400,183200,182700,183500,182500,3698
20250224,091500,15197038800,182800,182200,182900,182200,2041
20250224,091400,14824462400,182200,182200,183600,182000,7406
20250224,091300,13469961300,182100,181800,182600,181500,3242
20250224,091200,12879643200,181800,182300,182300,181400,1575
20250224,091100,12593516800,182200,180700,182300,180700,3724
20250224,091000,11916727800,181000,180100,181400,180000,2058
20250224,090900,11545256800,180400,181400,181600,179900,4453
20250224,090800,10741173000,181300,181200,181500,181000,1641
20250224,090700,10443796400,181000,182000,182000,180700,5372
20250224,090600,9469637500,181900,184400,184600,181300,7382
20250224,090500,8116713800,184600,180900,184600,179400,16223
20250224,090400,5153955100,180900,178600,181700,178600,4948
20250224,090300,4261576900,178400,177600,178600,177200,2207
20250224,090200,3868363500,177600,177900,178000,177000,4301
20250224,090100,3104997200,177800,177500,178500,177100,3471
20250224,090000,2488496000,177400,179700,179700,176800,13048
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250224 183000 88126972700 187000 187000 187000 187000 4647
3 20250224 182900 88126972700 187000 187000 187000 187000 0
4 20250224 182800 88126972700 187000 187000 187000 187000 0
5 20250224 182700 88126972700 187000 187000 187000 187000 0
6 20250224 182600 88126972700 187000 187000 187000 187000 0
7 20250224 182500 88126972700 187000 187000 187000 187000 0
8 20250224 182400 88126972700 187000 187000 187000 187000 0
9 20250224 182300 88126972700 187000 187000 187000 187000 0
10 20250224 182200 88126972700 187000 187000 187000 187000 0
11 20250224 182100 88126972700 187000 187000 187000 187000 0
12 20250224 182000 88126972700 187000 187000 187000 187000 0
13 20250224 181900 88126972700 187000 187000 187000 187000 0
14 20250224 181800 88126972700 187000 187000 187000 187000 0
15 20250224 181700 88126972700 187000 187000 187000 187000 0
16 20250224 181600 88126972700 187000 187000 187000 187000 0
17 20250224 181500 88126972700 187000 187000 187000 187000 0
18 20250224 181400 88126972700 187000 187000 187000 187000 0
19 20250224 181300 88126972700 187000 187000 187000 187000 0
20 20250224 181200 88126972700 187000 187000 187000 187000 0
21 20250224 181100 88126972700 187000 187000 187000 187000 0
22 20250224 181000 88126972700 187000 187000 187000 187000 0
23 20250224 180900 88126972700 187000 187000 187000 187000 0
24 20250224 180800 88126972700 187000 187000 187000 187000 0
25 20250224 180700 88126972700 187000 187000 187000 187000 0
26 20250224 180600 88126972700 187000 187000 187000 187000 0
27 20250224 180500 88126972700 187000 187000 187000 187000 0
28 20250224 180400 88126972700 187000 187000 187000 187000 0
29 20250224 180300 88126972700 187000 187000 187000 187000 0
30 20250224 180200 88126972700 187000 187000 187000 187000 0
31 20250224 180100 88126972700 187000 187000 187000 187000 0
32 20250224 180000 88126972700 187000 187000 187000 187000 4647
33 20250224 175900 88126972700 187000 187000 187000 187000 0
34 20250224 175800 88126972700 187000 187000 187000 187000 0
35 20250224 175700 88126972700 187000 187000 187000 187000 0
36 20250224 175600 88126972700 187000 187000 187000 187000 0
37 20250224 175500 88126972700 187000 187000 187000 187000 0
38 20250224 175400 88126972700 187000 187000 187000 187000 0
39 20250224 175300 88126972700 187000 187000 187000 187000 0
40 20250224 175200 88126972700 187000 187000 187000 187000 0
41 20250224 175100 88126972700 187000 187000 187000 187000 0
42 20250224 175000 88126972700 187000 187000 187000 187000 0
43 20250224 174900 88126972700 187000 187000 187000 187000 0
44 20250224 174800 88126972700 187000 187000 187000 187000 0
45 20250224 174700 88126972700 187000 187000 187000 187000 0
46 20250224 174600 88126972700 187000 187000 187000 187000 0
47 20250224 174500 88126972700 187000 187000 187000 187000 0
48 20250224 174400 88126972700 187000 187000 187000 187000 0
49 20250224 174300 88126972700 187000 187000 187000 187000 0
50 20250224 174200 88126972700 187000 187000 187000 187000 0
51 20250224 174100 88126972700 187000 187000 187000 187000 0
52 20250224 174000 88126972700 187000 187000 187000 187000 0
53 20250224 173900 88126972700 187000 187000 187000 187000 0
54 20250224 173800 88126972700 187000 187000 187000 187000 0
55 20250224 173700 88126972700 187000 187000 187000 187000 0
56 20250224 173600 88126972700 187000 187000 187000 187000 0
57 20250224 173500 88126972700 187000 187000 187000 187000 0
58 20250224 173400 88126972700 187000 187000 187000 187000 0
59 20250224 173300 88126972700 187000 187000 187000 187000 0
60 20250224 173200 88126972700 187000 187000 187000 187000 0
61 20250224 173100 88126972700 187000 187000 187000 187000 0
62 20250224 173000 88126972700 187000 187000 187000 187000 4647
63 20250224 172900 88126972700 187000 187000 187000 187000 0
64 20250224 172800 88126972700 187000 187000 187000 187000 0
65 20250224 172700 88126972700 187000 187000 187000 187000 0
66 20250224 172600 88126972700 187000 187000 187000 187000 0
67 20250224 172500 88126972700 187000 187000 187000 187000 0
68 20250224 172400 88126972700 187000 187000 187000 187000 0
69 20250224 172300 88126972700 187000 187000 187000 187000 0
70 20250224 172200 88126972700 187000 187000 187000 187000 0
71 20250224 172100 88126972700 187000 187000 187000 187000 0
72 20250224 172000 88126972700 187000 187000 187000 187000 0
73 20250224 171900 88126972700 187000 187000 187000 187000 0
74 20250224 171800 88126972700 187000 187000 187000 187000 0
75 20250224 171700 88126972700 187000 187000 187000 187000 0
76 20250224 171600 88126972700 187000 187000 187000 187000 0
77 20250224 171500 88126972700 187000 187000 187000 187000 0
78 20250224 171400 88126972700 187000 187000 187000 187000 0
79 20250224 171300 88126972700 187000 187000 187000 187000 0
80 20250224 171200 88126972700 187000 187000 187000 187000 0
81 20250224 171100 88126972700 187000 187000 187000 187000 0
82 20250224 171000 88126972700 187000 187000 187000 187000 0
83 20250224 170900 88126972700 187000 187000 187000 187000 0
84 20250224 170800 88126972700 187000 187000 187000 187000 0
85 20250224 170700 88126972700 187000 187000 187000 187000 0
86 20250224 170600 88126972700 187000 187000 187000 187000 0
87 20250224 170500 88126972700 187000 187000 187000 187000 0
88 20250224 170400 88126972700 187000 187000 187000 187000 0
89 20250224 170300 88126972700 187000 187000 187000 187000 0
90 20250224 170200 88126972700 187000 187000 187000 187000 0
91 20250224 170100 88126972700 187000 187000 187000 187000 0
92 20250224 170000 88126972700 187000 187000 187000 187000 4647
93 20250224 165900 88126972700 187000 187000 187000 187000 0
94 20250224 165800 88126972700 187000 187000 187000 187000 0
95 20250224 165700 88126972700 187000 187000 187000 187000 0
96 20250224 165600 88126972700 187000 187000 187000 187000 0
97 20250224 165500 88126972700 187000 187000 187000 187000 0
98 20250224 165400 88126972700 187000 187000 187000 187000 0
99 20250224 165300 88126972700 187000 187000 187000 187000 0
100 20250224 165200 88126972700 187000 187000 187000 187000 0
101 20250224 165100 88126972700 187000 187000 187000 187000 0
102 20250224 165000 88126972700 187000 187000 187000 187000 0
103 20250224 164900 88126972700 187000 187000 187000 187000 0
104 20250224 164800 88126972700 187000 187000 187000 187000 0
105 20250224 164700 88126972700 187000 187000 187000 187000 0
106 20250224 164600 88126972700 187000 187000 187000 187000 0
107 20250224 164500 88126972700 187000 187000 187000 187000 0
108 20250224 164400 88126972700 187000 187000 187000 187000 0
109 20250224 164300 88126972700 187000 187000 187000 187000 0
110 20250224 164200 88126972700 187000 187000 187000 187000 0
111 20250224 164100 88126972700 187000 187000 187000 187000 0
112 20250224 164000 88126972700 187000 187000 187000 187000 0
113 20250224 163900 88126972700 187000 187000 187000 187000 0
114 20250224 163800 88126972700 187000 187000 187000 187000 0
115 20250224 163700 88126972700 187000 187000 187000 187000 0
116 20250224 163600 88126972700 187000 187000 187000 187000 0
117 20250224 163500 88126972700 187000 187000 187000 187000 0
118 20250224 163400 88126972700 187000 187000 187000 187000 0
119 20250224 163300 88126972700 187000 187000 187000 187000 0
120 20250224 163200 88126972700 187000 187000 187000 187000 0
121 20250224 163100 88126972700 187000 187000 187000 187000 0
122 20250224 163000 88126972700 187000 187000 187000 187000 4647
123 20250224 162900 88126972700 187000 187000 187000 187000 0
124 20250224 162800 88126972700 187000 187000 187000 187000 0
125 20250224 162700 88126972700 187000 187000 187000 187000 0
126 20250224 162600 88126972700 187000 187000 187000 187000 0
127 20250224 162500 88126972700 187000 187000 187000 187000 0
128 20250224 162400 88126972700 187000 187000 187000 187000 0
129 20250224 162300 88126972700 187000 187000 187000 187000 0
130 20250224 162200 88126972700 187000 187000 187000 187000 0
131 20250224 162100 88126972700 187000 187000 187000 187000 0
132 20250224 162000 88126972700 187000 187000 187000 187000 0
133 20250224 161900 88126972700 187000 187000 187000 187000 0
134 20250224 161800 88126972700 187000 187000 187000 187000 0
135 20250224 161700 88126972700 187000 187000 187000 187000 0
136 20250224 161600 88126972700 187000 187000 187000 187000 0
137 20250224 161500 88126972700 187000 187000 187000 187000 0
138 20250224 161400 88126972700 187000 187000 187000 187000 0
139 20250224 161300 88126972700 187000 187000 187000 187000 0
140 20250224 161200 88126972700 187000 187000 187000 187000 0
141 20250224 161100 88126972700 187000 187000 187000 187000 0
142 20250224 161000 88126972700 187000 187000 187000 187000 0
143 20250224 160900 88126972700 187000 187000 187000 187000 0
144 20250224 160800 88126972700 187000 187000 187000 187000 0
145 20250224 160700 88126972700 187000 187000 187000 187000 0
146 20250224 160600 88126972700 187000 187000 187000 187000 0
147 20250224 160500 88126972700 187000 187000 187000 187000 0
148 20250224 160400 88126972700 187000 187000 187000 187000 0
149 20250224 160300 88126972700 187000 187000 187000 187000 0
150 20250224 160200 88126972700 187000 187000 187000 187000 0
151 20250224 160100 88126972700 187000 187000 187000 187000 0
152 20250224 160000 88126972700 187000 187000 187000 187000 4647
153 20250224 155900 88126972700 187000 187000 187000 187000 0
154 20250224 155800 88126972700 187000 187000 187000 187000 0
155 20250224 155700 88126972700 187000 187000 187000 187000 0
156 20250224 155600 88126972700 187000 187000 187000 187000 0
157 20250224 155500 88126972700 187000 187000 187000 187000 0
158 20250224 155400 88126972700 187000 187000 187000 187000 0
159 20250224 155300 88126972700 187000 187000 187000 187000 0
160 20250224 155200 88126972700 187000 187000 187000 187000 0
161 20250224 155100 88126972700 187000 187000 187000 187000 0
162 20250224 155000 88126972700 187000 187000 187000 187000 0
163 20250224 154900 88126972700 187000 187000 187000 187000 0
164 20250224 154800 88126972700 187000 187000 187000 187000 0
165 20250224 154700 88126972700 187000 187000 187000 187000 0
166 20250224 154600 88126972700 187000 187000 187000 187000 0
167 20250224 154500 88126972700 187000 187000 187000 187000 0
168 20250224 154400 88126972700 187000 187000 187000 187000 0
169 20250224 154300 88126972700 187000 187000 187000 187000 0
170 20250224 154200 88126972700 187000 187000 187000 187000 0
171 20250224 154100 88126972700 187000 187000 187000 187000 0
172 20250224 154000 88126972700 187000 187000 187000 187000 0
173 20250224 153900 88126972700 187000 187000 187000 187000 0
174 20250224 153800 88126972700 187000 187000 187000 187000 0
175 20250224 153700 88126972700 187000 187000 187000 187000 0
176 20250224 153600 88126972700 187000 187000 187000 187000 0
177 20250224 153500 88126972700 187000 187000 187000 187000 0
178 20250224 153400 88126972700 187000 187000 187000 187000 0
179 20250224 153300 88126972700 187000 187000 187000 187000 0
180 20250224 153200 88126972700 187000 187000 187000 187000 0
181 20250224 153100 88126972700 187000 187000 187000 187000 0
182 20250224 153000 88126972700 187000 187000 187000 187000 9294
183 20250224 152900 87257983700 187600 187600 187600 187600 0
184 20250224 152800 87257983700 187600 187600 187600 187600 0
185 20250224 152700 87257983700 187600 187600 187600 187600 0
186 20250224 152600 87257983700 187600 187600 187600 187600 0
187 20250224 152500 87257983700 187600 187600 187600 187600 0
188 20250224 152400 87257983700 187600 187600 187600 187600 0
189 20250224 152300 87257983700 187600 187600 187600 187600 0
190 20250224 152200 87257983700 187600 187600 187600 187600 0
191 20250224 152100 87257983700 187600 187600 187600 187600 0
192 20250224 152000 87257983700 187600 187600 187600 187600 0
193 20250224 151900 87257983700 187600 187800 187900 187600 1623
194 20250224 151800 86953272100 187800 187800 188000 187800 955
195 20250224 151700 86773836400 187800 188100 188100 187800 1254
196 20250224 151600 86538164500 187900 188200 188300 187900 1390
197 20250224 151500 86276657800 188200 188000 188300 188000 2809
198 20250224 151400 85748181600 188100 187900 188300 187600 2946
199 20250224 151300 85194372300 187900 187400 188000 187400 3203
200 20250224 151200 84593064500 187400 187300 187500 187000 943
201 20250224 151100 84416495100 187200 187700 187700 187200 584
202 20250224 151000 84307127400 187200 186900 188000 186800 4436
203 20250224 150900 83475599800 186800 186300 186900 186300 1971
204 20250224 150800 83107702600 186200 186200 186300 186000 1803
205 20250224 150700 82772043000 186200 186000 186200 185900 745
206 20250224 150600 82633429000 185900 185900 186000 185700 1128
207 20250224 150500 82423812400 186000 185900 186000 185900 343
208 20250224 150400 82360025400 185900 185900 185900 185700 732
209 20250224 150300 82224000300 185900 185800 186000 185700 318
210 20250224 150200 82164890700 185800 185900 185900 185600 432
211 20250224 150100 82084676300 185900 186000 186100 185900 593
212 20250224 150000 81974423500 186100 186100 186100 185900 354
213 20250224 145900 81908571900 186100 186000 186100 185900 205
214 20250224 145800 81870444100 186000 185900 186000 185900 463
215 20250224 145700 81784346500 185900 185900 186000 185900 303
216 20250224 145600 81728014800 185900 185700 185900 185700 288
217 20250224 145500 81674493800 185700 185900 186000 185700 313
218 20250224 145400 81616354300 185800 186400 186400 185700 1168
219 20250224 145300 81398897400 186500 186700 186700 186400 340
220 20250224 145200 81335468600 186700 186700 186800 186600 825
221 20250224 145100 81181428300 186700 186600 186700 186600 367
222 20250224 145000 81112931300 186500 186500 186600 186500 272
223 20250224 144900 81062200100 186400 186600 186600 186400 416
224 20250224 144800 80984616900 186600 186400 186700 186400 658
225 20250224 144700 80861869600 186300 186200 186300 186000 1335
226 20250224 144600 80613276800 186200 186000 186300 185900 599
227 20250224 144500 80501757400 185900 185700 186000 185600 1458
228 20250224 144400 80230844300 185600 185500 185700 185400 1462
229 20250224 144300 79959594500 185500 185400 185500 185400 229
230 20250224 144200 79917135400 185400 185400 185500 185300 346
231 20250224 144100 79852988900 185300 185300 185400 185200 135
232 20250224 144000 79827972200 185300 184800 185400 184700 1554
233 20250224 143900 79540338200 184800 184800 184800 184800 176
234 20250224 143800 79507813400 184800 184800 184900 184600 360
235 20250224 143700 79441315300 184800 184900 185000 184800 367
236 20250224 143600 79373473400 184900 184900 184900 184900 37
237 20250224 143500 79366632100 185000 184900 185100 184900 295
238 20250224 143400 79312056200 184900 185000 185000 184900 89
239 20250224 143300 79295594300 185000 185000 185000 184900 178
240 20250224 143200 79262664400 185000 185000 185100 185000 206
241 20250224 143100 79224551500 185000 184900 185200 184900 549
242 20250224 143000 79122980600 184900 185100 185100 184900 600
243 20250224 142900 79011975100 185100 185100 185200 185100 80
244 20250224 142800 78997163300 185100 185100 185100 185100 61
245 20250224 142700 78985872200 185100 185000 185100 185000 147
246 20250224 142600 78958672900 185000 184900 185000 184900 20
247 20250224 142500 78954973400 184900 185100 185100 184900 131
248 20250224 142400 78930736800 185100 185100 185100 185000 147
249 20250224 142300 78903529700 185200 185100 185200 185100 57
250 20250224 142200 78892978400 185100 185100 185100 184900 217
251 20250224 142100 78852829100 185100 185200 185200 185000 104
252 20250224 142000 78833582200 185100 185100 185200 185000 201
253 20250224 141900 78796381300 185100 185100 185200 185000 467
254 20250224 141800 78709952200 185200 185200 185200 185100 69
255 20250224 141700 78697174000 185200 185200 185300 185200 107
256 20250224 141600 78677355200 185300 185400 185400 185100 128
257 20250224 141500 78653630700 185300 185400 185400 185300 88
258 20250224 141400 78637324000 185300 185400 185400 185300 101
259 20250224 141300 78618601900 185400 185500 185500 185100 402
260 20250224 141200 78544108800 185500 185400 185500 185400 160
261 20250224 141100 78514443300 185400 184900 185400 184900 515
262 20250224 141000 78419072900 184900 185100 185100 184900 172
263 20250224 140900 78387243800 185100 184800 185100 184600 284
264 20250224 140800 78334729900 184800 184900 185000 184800 130
265 20250224 140700 78310692900 184900 184900 185000 184300 1641
266 20250224 140600 78007610000 184900 185000 185000 184800 122
267 20250224 140500 77985053500 185000 185000 185100 184900 165
268 20250224 140400 77954532500 185100 185400 185400 185100 225
269 20250224 140300 77912848600 185400 185400 185400 185300 99
270 20250224 140200 77894494100 185400 185400 185500 185400 47
271 20250224 140100 77885780100 185400 185400 185400 185300 70
272 20250224 140000 77872804800 185400 185300 185500 185300 116
273 20250224 135900 77851288700 185500 185800 185900 185200 351
274 20250224 135800 77786169000 185800 185700 186200 185700 1060
275 20250224 135700 77589097200 185600 185300 185700 184700 482
276 20250224 135600 77499683400 185300 185000 185500 185000 720
277 20250224 135500 77366263000 185000 184400 185200 184400 427
278 20250224 135400 77287380400 184400 184500 184500 184400 47
279 20250224 135300 77278711900 184500 184500 184600 184500 198
280 20250224 135200 77242179900 184400 184500 184500 184400 194
281 20250224 135100 77206404500 184400 184500 184500 184400 298
282 20250224 135000 77151426300 184500 184600 184700 184500 271
283 20250224 134900 77101399700 184700 184800 184900 184600 167
284 20250224 134800 77070556800 184900 184800 184900 184800 265
285 20250224 134700 77021570000 184800 184700 184800 184700 86
286 20250224 134600 77005682200 184600 184500 184700 184300 304
287 20250224 134500 76949630600 184500 184700 184800 184500 439
288 20250224 134400 76868628300 184700 184500 184900 184400 250
289 20250224 134300 76822489800 184500 184300 184500 184300 111
290 20250224 134200 76802022900 184400 184300 184400 184300 252
291 20250224 134100 76755560300 184300 184700 184700 184300 1101
292 20250224 134000 76552399500 184700 184700 184800 184600 378
293 20250224 133900 76482585200 184700 184700 184800 184600 122
294 20250224 133800 76460047600 184700 184700 184700 184700 79
295 20250224 133700 76445456300 184600 184700 184700 184600 49
296 20250224 133600 76436409600 184700 184800 184800 184700 160
297 20250224 133500 76406851900 184800 184800 184900 184700 289
298 20250224 133400 76353438900 184800 184800 184900 184800 47
299 20250224 133300 76344753100 184800 184700 184900 184700 126
300 20250224 133200 76321465900 184700 184600 184800 184600 72
301 20250224 133100 76308166900 184700 184700 184700 184600 162
302 20250224 133000 76278245900 184600 184600 184700 184600 128
303 20250224 132900 76254613900 184600 184600 184600 184500 136
304 20250224 132800 76229508600 184500 184400 184600 184400 231
305 20250224 132700 76186871700 184400 184500 184600 184300 637
306 20250224 132600 76069369500 184500 184500 184600 184400 717
307 20250224 132500 75937105200 184500 184500 184600 184500 218
308 20250224 132400 75896883000 184500 184600 184600 184500 315
309 20250224 132300 75838737100 184600 184700 184700 184600 507
310 20250224 132200 75745142200 184900 184800 184900 184600 297
311 20250224 132100 75690290600 184900 185000 185000 184700 103
312 20250224 132000 75671253900 185000 184700 185000 184700 132
313 20250224 131900 75646873100 184700 184900 184900 184700 844
314 20250224 131800 75490944700 184900 185000 185100 184900 231
315 20250224 131700 75448228800 185000 185200 185200 185000 178
316 20250224 131600 75415283300 185100 185000 185200 185000 119
317 20250224 131500 75393262100 185000 185100 185300 185000 708
318 20250224 131400 75262238200 185200 185300 185300 185100 129
319 20250224 131300 75238346600 185300 185300 185300 185200 69
320 20250224 131200 75225563500 185200 185300 185400 185200 115
321 20250224 131100 75204260700 185300 185600 185600 185300 433
322 20250224 131000 75123950400 185600 185500 185700 185500 175
323 20250224 130900 75091471600 185500 185600 185600 185500 53
324 20250224 130800 75081639400 185600 185600 185900 185500 284
325 20250224 130700 75028897700 185500 185600 186000 185500 589
326 20250224 130600 74919481300 185600 185600 185600 185500 112
327 20250224 130500 74898704800 185600 185500 185600 185500 81
328 20250224 130400 74883676000 185500 185500 185500 185400 67
329 20250224 130300 74871247700 185500 185800 185900 185400 710
330 20250224 130200 74739430200 185900 185600 185900 185600 75
331 20250224 130100 74725497000 185700 185600 185800 185600 274
332 20250224 130000 74674620900 185600 185800 185800 185100 103
333 20250224 125900 74655499500 185100 185200 185700 185100 635
334 20250224 125800 74537752700 185200 185200 185200 185100 59
335 20250224 125700 74526827100 185200 185000 185200 184900 196
336 20250224 125600 74490545500 184900 184800 184900 184800 411
337 20250224 125500 74414554800 184900 184900 184900 184800 42
338 20250224 125400 74406792500 184900 185000 185000 184800 132
339 20250224 125300 74382396000 185000 185000 185000 184900 320
340 20250224 125200 74323199900 185000 184700 185000 184700 224
341 20250224 125100 74281797100 184700 185000 185000 184700 1819
342 20250224 125000 73945498900 185000 185200 185200 185000 467
343 20250224 124900 73859092600 185100 185200 185200 185000 556
344 20250224 124800 73756190600 185100 185100 185200 185100 187
345 20250224 124700 73721576800 185100 185100 185200 185100 221
346 20250224 124600 73680669600 185100 185200 185200 185100 387
347 20250224 124500 73609034900 185200 185300 185400 185100 600
348 20250224 124400 73497899600 185400 185400 185400 185300 155
349 20250224 124300 73469167800 185400 185800 185800 185400 519
350 20250224 124200 73372927900 185800 185900 185900 185400 40
351 20250224 124100 73365502900 185900 185400 185900 185300 700
352 20250224 124000 73235653300 185400 185400 185400 185300 188
353 20250224 123900 73200810900 185400 185500 185500 185400 49
354 20250224 123800 73191724200 185500 185400 185500 185300 137
355 20250224 123700 73166322000 185400 185400 185400 185300 101
356 20250224 123600 73147600900 185400 185400 185500 185300 89
357 20250224 123500 73131099500 185400 185400 185500 185300 348
358 20250224 123400 73066581100 185300 185300 185400 185300 165
359 20250224 123300 73036006200 185300 185400 185400 185200 157
360 20250224 123200 73006914100 185200 185600 185600 185200 415
361 20250224 123100 72929948300 185400 185800 185900 185100 2033
362 20250224 123000 72553178200 185800 186100 186100 185800 342
363 20250224 122900 72489598100 186100 186300 186300 186100 9
364 20250224 122800 72487922100 186300 186000 186400 186000 275
365 20250224 122700 72436722000 186000 186100 186100 185700 1296
366 20250224 122600 72195684500 186200 186100 186300 186100 87
367 20250224 122500 72179487900 186200 186300 186300 185900 539
368 20250224 122400 72079158700 186300 186200 186600 186200 225
369 20250224 122300 72037240800 186200 186300 186500 186200 293
370 20250224 122200 71982643100 186300 186100 186300 186000 276
371 20250224 122100 71931266000 186100 186000 186100 185900 45
372 20250224 122000 71922894900 186000 185800 186000 185800 108
373 20250224 121900 71902815100 185900 185800 186000 185800 146
374 20250224 121800 71875676300 185800 185600 185900 185600 77
375 20250224 121700 71861368100 185900 185500 185900 185500 331
376 20250224 121600 71799889100 185500 185600 185700 185400 309
377 20250224 121500 71742561900 185700 185800 185800 185600 434
378 20250224 121400 71661964600 185900 186000 186200 185900 515
379 20250224 121300 71566172700 186000 185900 186000 185800 157
380 20250224 121200 71536987200 185900 185600 185900 185500 452
381 20250224 121100 71453070000 185600 185400 185700 185300 381
382 20250224 121000 71382382000 185400 185300 185600 185300 417
383 20250224 120900 71305094600 185600 185600 185600 185100 4626
384 20250224 120800 70447988600 185700 185800 185800 185500 1651
385 20250224 120700 70141629500 185800 186300 186300 185700 1760
386 20250224 120600 69814283400 186200 186300 186400 186200 200
387 20250224 120500 69777026500 186300 186200 186400 186200 159
388 20250224 120400 69747406300 186300 186300 186400 186200 773
389 20250224 120300 69603406100 186400 186500 186500 186300 488
390 20250224 120200 69512448900 186500 186400 186600 186400 204
391 20250224 120100 69474406000 186500 186500 186700 186500 319
392 20250224 120000 69414887800 186400 186600 186800 186400 1012
393 20250224 115900 69226141900 186700 187000 187000 186700 1952
394 20250224 115800 68861387800 187000 187200 187200 187000 542
395 20250224 115700 68760010700 187200 187400 187600 187000 665
396 20250224 115600 68635493600 187500 187100 187500 187100 186
397 20250224 115500 68600661200 187100 187100 187200 187100 923
398 20250224 115400 68427962600 187100 187200 187200 187100 159
399 20250224 115300 68398206000 187200 187300 187500 187200 214
400 20250224 115200 68358106700 187300 187300 187300 187000 519
401 20250224 115100 68260925400 187300 187200 187400 187000 793
402 20250224 115000 68112525600 187200 187200 187600 186800 2524
403 20250224 114900 67640509900 187200 187800 187800 187100 3114
404 20250224 114800 67057159800 187700 187900 187900 187700 184
405 20250224 114700 67022604100 187900 187900 188000 187800 469
406 20250224 114600 66934477600 187900 188300 188500 187900 431
407 20250224 114500 66853353000 188200 188100 188400 188100 305
408 20250224 114400 66795915500 188100 187800 188100 187700 448
409 20250224 114300 66711721300 187700 187900 187900 187700 443
410 20250224 114200 66628503700 187900 187900 188000 187700 449
411 20250224 114100 66544158300 187900 188100 188200 187900 540
412 20250224 114000 66442654200 188200 188400 188400 188100 470
413 20250224 113900 66354137100 188500 188700 188800 188100 2012
414 20250224 113800 65974955800 188800 188600 188800 188500 974
415 20250224 113700 65791174800 188600 188500 188700 188300 834
416 20250224 113600 65633975200 188700 188800 188900 188500 1794
417 20250224 113500 65295304500 188800 188200 188900 188200 6150
418 20250224 113400 64135563500 188200 187600 188300 187600 2142
419 20250224 113300 63732774900 187600 187400 187800 187400 1691
420 20250224 113200 63415701900 187500 187600 187700 187400 701
421 20250224 113100 63284238300 187600 187700 187800 187600 811
422 20250224 113000 63132045600 187700 187900 187900 187700 566
423 20250224 112900 63025741000 187800 187900 188000 187800 393
424 20250224 112800 62951892700 187900 187800 188000 187800 615
425 20250224 112700 62836343400 187800 188100 188200 187800 1181
426 20250224 112600 62614282400 188000 188000 188100 187600 1980
427 20250224 112500 62242358000 188100 188000 188400 187900 4529
428 20250224 112400 61389980800 187900 187800 188100 187700 2834
429 20250224 112300 60857301900 187800 187700 187800 187600 696
430 20250224 112200 60726641400 187700 187700 187800 187500 805
431 20250224 112100 60575605900 187500 187600 188100 187400 7847
432 20250224 112000 59101340200 187600 187700 187900 187300 2771
433 20250224 111900 58581586100 187700 187700 187900 187300 3914
434 20250224 111800 57846874300 187600 187300 187700 187200 5205
435 20250224 111700 56870905500 187300 186900 187300 186800 2966
436 20250224 111600 56316019800 187000 186100 187000 186100 3132
437 20250224 111500 55731090800 186100 185900 186300 185500 820
438 20250224 111400 55578671100 185900 186000 186100 185600 926
439 20250224 111300 55406595700 186000 186200 186400 186000 981
440 20250224 111200 55223934300 186300 186500 186500 185600 1592
441 20250224 111100 54927491600 186600 186500 186900 186400 2702
442 20250224 111000 54423019000 186400 186500 186500 186300 599
443 20250224 110900 54311347000 186500 186200 186500 186200 417
444 20250224 110800 54233648900 186300 186200 186300 186200 110
445 20250224 110700 54213162700 186100 186300 186400 186100 283
446 20250224 110600 54160456500 186300 186300 186600 186200 428
447 20250224 110500 54080654700 186500 186400 186600 186200 1753
448 20250224 110400 53753908600 186400 186600 186600 186300 486
449 20250224 110300 53663305600 186600 185600 186700 185600 1786
450 20250224 110200 53330504900 185600 185500 185900 185500 397
451 20250224 110100 53256767800 185400 185600 185700 185400 424
452 20250224 110000 53178098800 185600 185600 185700 185600 161
453 20250224 105900 53148212400 185800 185700 186000 185400 610
454 20250224 105800 53034864200 185800 185400 186000 185400 624
455 20250224 105700 52919054700 185400 185500 185600 185300 657
456 20250224 105600 52797233800 185500 185500 185900 185500 792
457 20250224 105500 52650217100 185500 186000 186000 185500 1044
458 20250224 105400 52456163200 186000 186300 186300 186000 910
459 20250224 105300 52286821000 186200 186100 186300 186100 219
460 20250224 105200 52246049900 186200 186400 186500 185800 1296
461 20250224 105100 52004675100 186400 186700 186700 186300 962
462 20250224 105000 51825280300 186600 186700 186800 186500 1200
463 20250224 104900 51601193300 186700 186400 186800 186300 1800
464 20250224 104800 51265455300 186600 185300 186600 185300 3244
465 20250224 104700 50662098200 185200 185200 185300 185000 660
466 20250224 104600 50539879900 185200 185300 185300 185200 250
467 20250224 104500 50493573400 185400 185500 185600 185300 1089
468 20250224 104400 50291587600 185500 185500 185600 185300 592
469 20250224 104300 50181780300 185500 185500 185600 185300 265
470 20250224 104200 50132632100 185200 185000 185800 185000 1084
471 20250224 104100 49931607600 185000 184800 185000 184700 899
472 20250224 104000 49765458800 184800 184700 184800 184600 748
473 20250224 103900 49627261400 184700 184700 184800 184600 323
474 20250224 103800 49567604000 184700 184900 184900 184700 840
475 20250224 103700 49412394600 184900 184900 185000 184900 501
476 20250224 103600 49319750400 185000 184900 185000 184900 186
477 20250224 103500 49285355200 184900 185000 185000 184900 561
478 20250224 103400 49181611500 185000 185100 185200 185000 388
479 20250224 103300 49109796700 185100 185500 185500 184900 2171
480 20250224 103200 48707874600 185500 185800 185900 185300 2402
481 20250224 103100 48262436900 185700 185700 185900 185600 968
482 20250224 103000 48082682200 185700 185900 186000 185500 3255
483 20250224 102900 47478452800 185900 186200 186200 185800 951
484 20250224 102800 47301546400 186200 185800 186200 185700 2434
485 20250224 102700 46848991800 185800 185800 186000 185600 1157
486 20250224 102600 46634064300 185800 185800 186000 185500 1619
487 20250224 102500 46333211600 185800 185400 186200 185300 2127
488 20250224 102400 45938035700 185400 184600 185800 184600 4056
489 20250224 102300 45186555900 184700 185200 185500 184500 3648
490 20250224 102200 44512008000 185200 185900 186400 185200 3394
491 20250224 102100 43881274100 186100 186900 187300 185500 10237
492 20250224 102000 41975558100 187000 186500 187500 186100 11125
493 20250224 101900 39894921900 186400 185400 187900 185400 20598
494 20250224 101800 36054040200 185400 183200 185500 183100 15447
495 20250224 101700 33200291300 183200 183000 183300 182900 443
496 20250224 101600 33119186300 183000 183000 183300 182800 1230
497 20250224 101500 32894073900 183000 183900 183900 183000 2032
498 20250224 101400 32521047400 184000 183900 184100 183800 1854
499 20250224 101300 32180069700 183800 184000 184100 183700 745
500 20250224 101200 32043078100 184000 183600 184100 183600 1433
501 20250224 101100 31779555800 183600 184100 184200 183400 999
502 20250224 101000 31595907300 184000 184300 184300 184000 1134
503 20250224 100900 31387097400 184300 184300 184600 184200 5622
504 20250224 100800 30350071400 184200 183900 184300 183500 2546
505 20250224 100700 29881237700 183900 184000 184000 183500 761
506 20250224 100600 29741288500 184000 183700 184100 183300 2468
507 20250224 100500 29287366900 183700 183400 183700 183100 1246
508 20250224 100400 29058763600 183500 183400 183500 183100 2149
509 20250224 100300 28664754100 183100 183900 183900 183100 664
510 20250224 100200 28542823400 183700 183900 184100 183700 3959
511 20250224 100100 27814552900 183900 183400 184000 183400 8180
512 20250224 100000 26311310600 183300 183100 183400 183000 2491
513 20250224 095900 25854798000 183000 182700 183100 182500 2330
514 20250224 095800 25428785400 182700 182200 182700 182100 2166
515 20250224 095700 25033685700 182200 181800 182200 181800 354
516 20250224 095600 24969218900 181800 181900 182000 181700 495
517 20250224 095500 24879153000 182000 181600 182000 181600 190
518 20250224 095400 24844592800 181700 182200 182200 181600 136
519 20250224 095300 24819857600 182300 182300 182400 182200 156
520 20250224 095200 24791420400 182300 182300 182500 182200 395
521 20250224 095100 24719383900 182300 181500 182300 181500 714
522 20250224 095000 24589524900 181500 181400 181700 181400 247
523 20250224 094900 24544694400 181100 181100 181400 180900 1373
524 20250224 094800 24296118900 181100 181200 181500 181100 910
525 20250224 094700 24131310300 181200 181200 181500 181100 758
526 20250224 094600 23993923900 181300 181300 181300 181100 1389
527 20250224 094500 23742178300 181400 181600 181600 181300 565
528 20250224 094400 23639688500 181700 181900 182000 181500 720
529 20250224 094300 23508814900 181900 181400 181900 181300 661
530 20250224 094200 23388839000 181400 181500 181700 181300 548
531 20250224 094100 23289399300 181500 181700 182100 181400 1089
532 20250224 094000 23091703300 181700 181700 181800 181500 1291
533 20250224 093900 22857230500 181800 182300 182400 181700 2788
534 20250224 093800 22349495400 182300 182600 182600 182200 224
535 20250224 093700 22308625800 182500 182400 182500 182200 750
536 20250224 093600 22171838700 182400 182600 182800 182400 928
537 20250224 093500 22002395200 182600 182100 182700 182100 759
538 20250224 093400 21863888400 182000 181900 182600 181800 1575
539 20250224 093300 21576966100 181900 182500 182600 181700 1670
540 20250224 093200 21272934600 182600 182600 182700 182300 562
541 20250224 093100 21170383900 182400 181500 182700 181500 1109
542 20250224 093000 20968313900 181700 181700 181800 181500 1159
543 20250224 092900 20757763800 181700 182100 182200 181700 1165
544 20250224 092800 20545923300 182100 182300 182500 181800 1571
545 20250224 092700 20259938500 182200 182700 182800 182200 1647
546 20250224 092600 19959464900 182700 182700 183000 182600 529
547 20250224 092500 19862808300 182700 183100 183200 182600 2056
548 20250224 092400 19486656200 183100 183300 183300 183000 1093
549 20250224 092300 19286448900 183300 183400 183500 183000 968
550 20250224 092200 19109078500 183500 183600 183600 183300 2572
551 20250224 092100 18637072800 183500 182700 183600 182500 7398
552 20250224 092000 17281553600 182800 182900 182900 182000 2185
553 20250224 091900 16882179000 182900 182300 182900 182000 922
554 20250224 091800 16713857700 182300 183000 183000 182200 2301
555 20250224 091700 16293566500 182800 183000 183400 182600 2290
556 20250224 091600 15874144400 183200 182700 183500 182500 3698
557 20250224 091500 15197038800 182800 182200 182900 182200 2041
558 20250224 091400 14824462400 182200 182200 183600 182000 7406
559 20250224 091300 13469961300 182100 181800 182600 181500 3242
560 20250224 091200 12879643200 181800 182300 182300 181400 1575
561 20250224 091100 12593516800 182200 180700 182300 180700 3724
562 20250224 091000 11916727800 181000 180100 181400 180000 2058
563 20250224 090900 11545256800 180400 181400 181600 179900 4453
564 20250224 090800 10741173000 181300 181200 181500 181000 1641
565 20250224 090700 10443796400 181000 182000 182000 180700 5372
566 20250224 090600 9469637500 181900 184400 184600 181300 7382
567 20250224 090500 8116713800 184600 180900 184600 179400 16223
568 20250224 090400 5153955100 180900 178600 181700 178600 4948
569 20250224 090300 4261576900 178400 177600 178600 177200 2207
570 20250224 090200 3868363500 177600 177900 178000 177000 4301
571 20250224 090100 3104997200 177800 177500 178500 177100 3471
572 20250224 090000 2488496000 177400 179700 179700 176800 13048

1
000250/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250220,255930,23457472,46297737000,4243456684800,1.09
20250219,264403,23457472,47856943000,4245802432000,1.13
20250218,263365,23457472,47274017500,4210616224000,1.12
20250217,236473,23457472,42825260300,4248148179200,1.01
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250220 255930 23457472 46297737000 4243456684800 1.09
3 20250219 264403 23457472 47856943000 4245802432000 1.13
4 20250218 263365 23457472 47274017500 4210616224000 1.12
5 20250217 236473 23457472 42825260300 4248148179200 1.01