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

573
000500/min/candle-20250224.csv Normal file
View File

@@ -0,0 +1,573 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,183100,6957797100,53600,53600,53600,53600,3293
20250224,183000,6957797100,53600,53600,53600,53600,0
20250224,182900,6957797100,53600,53600,53600,53600,0
20250224,182800,6957797100,53600,53600,53600,53600,0
20250224,182700,6957797100,53600,53600,53600,53600,0
20250224,182600,6957797100,53600,53600,53600,53600,0
20250224,182500,6957797100,53600,53600,53600,53600,0
20250224,182400,6957797100,53600,53600,53600,53600,0
20250224,182300,6957797100,53600,53600,53600,53600,0
20250224,182200,6957797100,53600,53600,53600,53600,0
20250224,182100,6957797100,53600,53600,53600,53600,0
20250224,182000,6957797100,53600,53600,53600,53600,0
20250224,181900,6957797100,53600,53600,53600,53600,0
20250224,181800,6957797100,53600,53600,53600,53600,0
20250224,181700,6957797100,53600,53600,53600,53600,0
20250224,181600,6957797100,53600,53600,53600,53600,0
20250224,181500,6957797100,53600,53600,53600,53600,0
20250224,181400,6957797100,53600,53600,53600,53600,0
20250224,181300,6957797100,53600,53600,53600,53600,0
20250224,181200,6957797100,53600,53600,53600,53600,0
20250224,181100,6957797100,53600,53600,53600,53600,0
20250224,181000,6957797100,53600,53600,53600,53600,0
20250224,180900,6957797100,53600,53600,53600,53600,0
20250224,180800,6957797100,53600,53600,53600,53600,0
20250224,180700,6957797100,53600,53600,53600,53600,0
20250224,180600,6957797100,53600,53600,53600,53600,0
20250224,180500,6957797100,53600,53600,53600,53600,0
20250224,180400,6957797100,53600,53600,53600,53600,0
20250224,180300,6957797100,53600,53600,53600,53600,0
20250224,180200,6957797100,53600,53600,53600,53600,0
20250224,180100,6957797100,53600,53600,53600,53600,3293
20250224,180000,6957797100,53600,53600,53600,53600,0
20250224,175900,6957797100,53600,53600,53600,53600,0
20250224,175800,6957797100,53600,53600,53600,53600,0
20250224,175700,6957797100,53600,53600,53600,53600,0
20250224,175600,6957797100,53600,53600,53600,53600,0
20250224,175500,6957797100,53600,53600,53600,53600,0
20250224,175400,6957797100,53600,53600,53600,53600,0
20250224,175300,6957797100,53600,53600,53600,53600,0
20250224,175200,6957797100,53600,53600,53600,53600,0
20250224,175100,6957797100,53600,53600,53600,53600,0
20250224,175000,6957797100,53600,53600,53600,53600,0
20250224,174900,6957797100,53600,53600,53600,53600,0
20250224,174800,6957797100,53600,53600,53600,53600,0
20250224,174700,6957797100,53600,53600,53600,53600,0
20250224,174600,6957797100,53600,53600,53600,53600,0
20250224,174500,6957797100,53600,53600,53600,53600,0
20250224,174400,6957797100,53600,53600,53600,53600,0
20250224,174300,6957797100,53600,53600,53600,53600,0
20250224,174200,6957797100,53600,53600,53600,53600,0
20250224,174100,6957797100,53600,53600,53600,53600,0
20250224,174000,6957797100,53600,53600,53600,53600,0
20250224,173900,6957797100,53600,53600,53600,53600,0
20250224,173800,6957797100,53600,53600,53600,53600,0
20250224,173700,6957797100,53600,53600,53600,53600,0
20250224,173600,6957797100,53600,53600,53600,53600,0
20250224,173500,6957797100,53600,53600,53600,53600,0
20250224,173400,6957797100,53600,53600,53600,53600,0
20250224,173300,6957797100,53600,53600,53600,53600,0
20250224,173200,6957797100,53600,53600,53600,53600,0
20250224,173100,6957797100,53600,53600,53600,53600,3293
20250224,173000,6957797100,53600,53600,53600,53600,0
20250224,172900,6957797100,53600,53600,53600,53600,0
20250224,172800,6957797100,53600,53600,53600,53600,0
20250224,172700,6957797100,53600,53600,53600,53600,0
20250224,172600,6957797100,53600,53600,53600,53600,0
20250224,172500,6957797100,53600,53600,53600,53600,0
20250224,172400,6957797100,53600,53600,53600,53600,0
20250224,172300,6957797100,53600,53600,53600,53600,0
20250224,172200,6957797100,53600,53600,53600,53600,0
20250224,172100,6957797100,53600,53600,53600,53600,0
20250224,172000,6957797100,53600,53600,53600,53600,0
20250224,171900,6957797100,53600,53600,53600,53600,0
20250224,171800,6957797100,53600,53600,53600,53600,0
20250224,171700,6957797100,53600,53600,53600,53600,0
20250224,171600,6957797100,53600,53600,53600,53600,0
20250224,171500,6957797100,53600,53600,53600,53600,0
20250224,171400,6957797100,53600,53600,53600,53600,0
20250224,171300,6957797100,53600,53600,53600,53600,0
20250224,171200,6957797100,53600,53600,53600,53600,0
20250224,171100,6957797100,53600,53600,53600,53600,0
20250224,171000,6957797100,53600,53600,53600,53600,0
20250224,170900,6957797100,53600,53600,53600,53600,0
20250224,170800,6957797100,53600,53600,53600,53600,0
20250224,170700,6957797100,53600,53600,53600,53600,0
20250224,170600,6957797100,53600,53600,53600,53600,0
20250224,170500,6957797100,53600,53600,53600,53600,0
20250224,170400,6957797100,53600,53600,53600,53600,0
20250224,170300,6957797100,53600,53600,53600,53600,0
20250224,170200,6957797100,53600,53600,53600,53600,0
20250224,170100,6957797100,53600,53600,53600,53600,3293
20250224,170000,6957797100,53600,53600,53600,53600,0
20250224,165900,6957797100,53600,53600,53600,53600,0
20250224,165800,6957797100,53600,53600,53600,53600,0
20250224,165700,6957797100,53600,53600,53600,53600,0
20250224,165600,6957797100,53600,53600,53600,53600,0
20250224,165500,6957797100,53600,53600,53600,53600,0
20250224,165400,6957797100,53600,53600,53600,53600,0
20250224,165300,6957797100,53600,53600,53600,53600,0
20250224,165200,6957797100,53600,53600,53600,53600,0
20250224,165100,6957797100,53600,53600,53600,53600,0
20250224,165000,6957797100,53600,53600,53600,53600,0
20250224,164900,6957797100,53600,53600,53600,53600,0
20250224,164800,6957797100,53600,53600,53600,53600,0
20250224,164700,6957797100,53600,53600,53600,53600,0
20250224,164600,6957797100,53600,53600,53600,53600,0
20250224,164500,6957797100,53600,53600,53600,53600,0
20250224,164400,6957797100,53600,53600,53600,53600,0
20250224,164300,6957797100,53600,53600,53600,53600,0
20250224,164200,6957797100,53600,53600,53600,53600,0
20250224,164100,6957797100,53600,53600,53600,53600,0
20250224,164000,6957797100,53600,53600,53600,53600,0
20250224,163900,6957797100,53600,53600,53600,53600,0
20250224,163800,6957797100,53600,53600,53600,53600,0
20250224,163700,6957797100,53600,53600,53600,53600,0
20250224,163600,6957797100,53600,53600,53600,53600,0
20250224,163500,6957797100,53600,53600,53600,53600,0
20250224,163400,6957797100,53600,53600,53600,53600,0
20250224,163300,6957797100,53600,53600,53600,53600,0
20250224,163200,6957797100,53600,53600,53600,53600,0
20250224,163100,6957797100,53600,53600,53600,53600,3293
20250224,163000,6957797100,53600,53600,53600,53600,0
20250224,162900,6957797100,53600,53600,53600,53600,0
20250224,162800,6957797100,53600,53600,53600,53600,0
20250224,162700,6957797100,53600,53600,53600,53600,0
20250224,162600,6957797100,53600,53600,53600,53600,0
20250224,162500,6957797100,53600,53600,53600,53600,0
20250224,162400,6957797100,53600,53600,53600,53600,0
20250224,162300,6957797100,53600,53600,53600,53600,0
20250224,162200,6957797100,53600,53600,53600,53600,0
20250224,162100,6957797100,53600,53600,53600,53600,0
20250224,162000,6957797100,53600,53600,53600,53600,0
20250224,161900,6957797100,53600,53600,53600,53600,0
20250224,161800,6957797100,53600,53600,53600,53600,0
20250224,161700,6957797100,53600,53600,53600,53600,0
20250224,161600,6957797100,53600,53600,53600,53600,0
20250224,161500,6957797100,53600,53600,53600,53600,0
20250224,161400,6957797100,53600,53600,53600,53600,0
20250224,161300,6957797100,53600,53600,53600,53600,0
20250224,161200,6957797100,53600,53600,53600,53600,0
20250224,161100,6957797100,53600,53600,53600,53600,0
20250224,161000,6957797100,53600,53600,53600,53600,0
20250224,160900,6957797100,53600,53600,53600,53600,0
20250224,160800,6957797100,53600,53600,53600,53600,0
20250224,160700,6957797100,53600,53600,53600,53600,0
20250224,160600,6957797100,53600,53600,53600,53600,0
20250224,160500,6957797100,53600,53600,53600,53600,0
20250224,160400,6957797100,53600,53600,53600,53600,0
20250224,160300,6957797100,53600,53600,53600,53600,0
20250224,160200,6957797100,53600,53600,53600,53600,0
20250224,160100,6957797100,53600,53600,53600,53600,3293
20250224,160000,6957797100,53600,53600,53600,53600,0
20250224,155900,6957797100,53600,53600,53600,53600,0
20250224,155800,6957797100,53600,53600,53600,53600,0
20250224,155700,6957797100,53600,53600,53600,53600,0
20250224,155600,6957797100,53600,53600,53600,53600,0
20250224,155500,6957797100,53600,53600,53600,53600,0
20250224,155400,6957797100,53600,53600,53600,53600,0
20250224,155300,6957797100,53600,53600,53600,53600,0
20250224,155200,6957797100,53600,53600,53600,53600,0
20250224,155100,6957797100,53600,53600,53600,53600,0
20250224,155000,6957797100,53600,53600,53600,53600,0
20250224,154900,6957797100,53600,53600,53600,53600,0
20250224,154800,6957797100,53600,53600,53600,53600,0
20250224,154700,6957797100,53600,53600,53600,53600,0
20250224,154600,6957797100,53600,53600,53600,53600,0
20250224,154500,6957797100,53600,53600,53600,53600,0
20250224,154400,6957797100,53600,53600,53600,53600,0
20250224,154300,6957797100,53600,53600,53600,53600,0
20250224,154200,6957797100,53600,53600,53600,53600,0
20250224,154100,6957797100,53600,53600,53600,53600,0
20250224,154000,6957797100,53600,53600,53600,53600,0
20250224,153900,6957797100,53600,53600,53600,53600,0
20250224,153800,6957797100,53600,53600,53600,53600,0
20250224,153700,6957797100,53600,53600,53600,53600,0
20250224,153600,6957797100,53600,53600,53600,53600,0
20250224,153500,6957797100,53600,53600,53600,53600,0
20250224,153400,6957797100,53600,53600,53600,53600,0
20250224,153300,6957797100,53600,53600,53600,53600,0
20250224,153200,6957797100,53600,53600,53600,53600,0
20250224,153100,6957797100,53600,53600,53600,53600,3293
20250224,153000,6957797100,53600,53600,53600,53600,3293
20250224,152900,6781292300,53700,53700,53700,53700,0
20250224,152800,6781292300,53700,53700,53700,53700,0
20250224,152700,6781292300,53700,53700,53700,53700,0
20250224,152600,6781292300,53700,53700,53700,53700,0
20250224,152500,6781292300,53700,53700,53700,53700,0
20250224,152400,6781292300,53700,53700,53700,53700,0
20250224,152300,6781292300,53700,53700,53700,53700,0
20250224,152200,6781292300,53700,53700,53700,53700,0
20250224,152100,6781292300,53700,53700,53700,53700,0
20250224,152000,6781292300,53700,53700,53700,53700,0
20250224,151900,6781292300,53700,53600,53700,53600,213
20250224,151800,6769874300,53600,53600,53600,53600,605
20250224,151700,6737446300,53600,53700,53700,53600,57
20250224,151600,6734390300,53600,53700,53700,53600,69
20250224,151500,6730688300,53700,53700,53700,53600,90
20250224,151400,6725861000,53700,53700,53700,53600,323
20250224,151300,6708547400,53600,53600,53700,53600,412
20250224,151200,6686463400,53700,53700,53700,53600,152
20250224,151100,6678315000,53700,53600,53700,53600,59
20250224,151000,6675150200,53600,53600,53700,53500,478
20250224,150900,6649560500,53600,53700,53700,53600,42
20250224,150800,6647306100,53600,53500,53600,53500,260
20250224,150700,6633372300,53500,53600,53600,53500,793
20250224,150600,6590941600,53600,53600,53600,53500,13
20250224,150500,6590245000,53600,53600,53600,53500,111
20250224,150400,6584296300,53600,53800,53800,53600,485
20250224,150300,6558285500,53700,53800,53800,53700,115
20250224,150200,6552099100,53800,53700,53800,53700,338
20250224,150100,6533948000,53700,53700,53700,53600,185
20250224,150000,6524014900,53700,53600,53700,53600,185
20250224,145900,6514089800,53600,53600,53700,53600,258
20250224,145800,6500249300,53600,53700,53700,53600,428
20250224,145700,6477305000,53800,53600,53800,53600,177
20250224,145600,6467812000,53700,53700,53800,53600,131
20250224,145500,6460787300,53600,53600,53700,53600,212
20250224,145400,6449414200,53600,53600,53700,53600,167
20250224,145300,6440462600,53600,53700,53800,53600,299
20250224,145200,6424422200,53600,53700,53700,53600,105
20250224,145100,6418793400,53600,53600,53700,53600,153
20250224,145000,6410589500,53700,53600,53700,53600,132
20250224,144900,6403504500,53600,53700,53700,53600,149
20250224,144800,6395515100,53600,53700,53800,53600,219
20250224,144700,6383768000,53600,53700,53800,53600,95
20250224,144600,6378666300,53600,53800,53800,53600,178
20250224,144500,6369114700,53800,53700,53800,53600,186
20250224,144400,6359138800,53600,53700,53700,53600,71
20250224,144300,6355327200,53600,53700,53800,53600,152
20250224,144200,6347172700,53600,53700,53700,53600,2145
20250224,144100,6232194400,53700,53700,53800,53600,145
20250224,144000,6224409700,53700,53600,53700,53600,81
20250224,143900,6220064700,53700,53700,53800,53600,180
20250224,143800,6210403300,53800,53800,53800,53600,619
20250224,143700,6177109600,53700,53700,53800,53600,164
20250224,143600,6168299900,53600,53700,53800,53600,150
20250224,143500,6160245700,53600,53700,53800,53600,348
20250224,143400,6141559500,53700,53500,53700,53500,50
20250224,143300,6138881800,53600,53600,53700,53500,219
20250224,143200,6127143000,53600,53600,53700,53500,175
20250224,143100,6117770800,53600,53500,53700,53500,58
20250224,143000,6114661300,53500,53500,53600,53500,380
20250224,142900,6094325000,53500,53500,53600,53500,419
20250224,142800,6071904900,53500,53600,53700,53500,866
20250224,142700,6025518300,53600,53700,53800,53600,1073
20250224,142600,5967954600,53700,53700,53800,53700,182
20250224,142500,5958180900,53700,53700,53800,53600,252
20250224,142400,5944646700,53700,53700,53800,53700,181
20250224,142300,5934926600,53700,53800,53800,53700,143
20250224,142200,5927243300,53700,53700,53700,53600,326
20250224,142100,5909752600,53600,53600,53700,53600,122
20250224,142000,5903210600,53700,53700,53800,53600,233
20250224,141900,5890698600,53800,53700,53800,53600,480
20250224,141800,5864923600,53800,53600,53800,53600,424
20250224,141700,5842128100,53600,53600,53700,53600,180
20250224,141600,5832477000,53600,53600,53700,53600,368
20250224,141500,5812739700,53600,53600,53700,53600,1317
20250224,141400,5742143400,53600,53700,53700,53600,367
20250224,141300,5722466900,53600,53600,53700,53600,462
20250224,141200,5697698200,53600,53600,53700,53600,287
20250224,141100,5682313600,53600,53600,53800,53600,344
20250224,141000,5663871500,53600,53600,53800,53600,346
20250224,140900,5645313600,53800,53700,53800,53700,156
20250224,140800,5636930800,53700,53800,53800,53700,126
20250224,140700,5630164100,53700,53700,53800,53700,300
20250224,140600,5614049600,53700,53700,53800,53700,386
20250224,140500,5593290600,53700,53600,53700,53600,264
20250224,140400,5579129800,53600,53600,53700,53600,238
20250224,140300,5566370200,53600,53600,53700,53600,145
20250224,140200,5558591900,53600,53700,53800,53600,54
20250224,140100,5555696000,53600,53600,53700,53600,243
20250224,140000,5542666400,53600,53700,53700,53600,200
20250224,135900,5531930000,53900,53700,53900,53700,272
20250224,135800,5517292100,53800,53800,53800,53700,409
20250224,135700,5495327200,53800,53700,53800,53700,409
20250224,135600,5473360700,53800,53700,53800,53700,125
20250224,135500,5466647100,53700,53700,53800,53700,438
20250224,135400,5443123200,53700,53700,53800,53700,218
20250224,135300,5431413100,53700,53700,53800,53700,111
20250224,135200,5425449000,53700,53700,53800,53700,168
20250224,135100,5416427300,53700,53700,53800,53700,301
20250224,135000,5400260300,53700,53700,53800,53700,151
20250224,134900,5392151500,53700,53800,53800,53700,270
20250224,134800,5377638800,53700,53700,53700,53700,156
20250224,134700,5369261600,53900,53800,53900,53700,346
20250224,134600,5350668300,53700,53800,53800,53700,173
20250224,134500,5341377700,53700,53900,53900,53700,438
20250224,134400,5317846100,53700,53900,53900,53700,166
20250224,134300,5308917100,53800,53800,53900,53800,270
20250224,134200,5294390000,53700,53700,53800,53700,175
20250224,134100,5284991900,53700,53700,53800,53700,163
20250224,134000,5276235000,53700,53700,53800,53700,112
20250224,133900,5270220400,53800,53900,53900,53700,176
20250224,133800,5260760000,53800,53800,53800,53700,126
20250224,133700,5253989800,53800,53800,53900,53800,76
20250224,133600,5249900900,53800,53800,53900,53800,233
20250224,133500,5237365400,53800,53800,53800,53800,134
20250224,133400,5230156200,53900,53800,53900,53800,81
20250224,133300,5225795300,53800,53800,53900,53700,787
20250224,133200,5183524800,53800,53700,53800,53700,184
20250224,133100,5173643500,53700,53900,53900,53700,369
20250224,133000,5153802000,53900,53900,53900,53800,114
20250224,132900,5147665500,53800,53900,53900,53800,159
20250224,132800,5139109100,53900,53900,53900,53800,107
20250224,132700,5133342900,54000,54000,54000,53800,20
20250224,132600,5132264900,53900,54000,54000,53800,257
20250224,132500,5118412000,54000,54100,54100,53900,137
20250224,132400,5111014900,54000,53900,54000,53900,211
20250224,132300,5099625700,53800,53900,53900,53800,147
20250224,132200,5091707000,53800,53900,53900,53800,140
20250224,132100,5084170200,53900,53800,53900,53800,109
20250224,132000,5078296100,53800,53700,53900,53700,217
20250224,131900,5066629900,53700,53900,53900,53700,117
20250224,131800,5060340100,53900,53700,53900,53700,130
20250224,131700,5053344200,53900,53800,53900,53700,207
20250224,131600,5042207900,53800,53900,53900,53800,98
20250224,131500,5036930900,53900,53800,53900,53800,135
20250224,131400,5029660100,53800,53800,53900,53800,165
20250224,131300,5020780300,53700,53700,53900,53700,128
20250224,131200,5013896700,53700,53700,53900,53700,93
20250224,131100,5008892800,53800,53800,53800,53700,133
20250224,131000,5001742200,53800,53900,53900,53800,151
20250224,130900,4993613700,53800,53700,53800,53700,125
20250224,130800,4986895600,53800,53900,53900,53800,109
20250224,130700,4981028400,53900,53800,53900,53800,241
20250224,130600,4968054400,53800,53700,53800,53600,105
20250224,130500,4962415400,53700,53800,53800,53700,384
20250224,130400,4941790500,53700,53700,53800,53700,396
20250224,130300,4920520300,53700,53800,53800,53700,385
20250224,130200,4899845700,53700,53800,53800,53700,72
20250224,130100,4895978500,53700,53800,53800,53700,187
20250224,130000,4885930800,53700,53700,53800,53700,190
20250224,125900,4875719300,53800,53800,53800,53700,157
20250224,125800,4867286800,53800,53800,53800,53800,91
20250224,125700,4862391000,53800,53900,53900,53800,102
20250224,125600,4856903300,53800,53700,53800,53700,120
20250224,125500,4850451200,53800,53700,53800,53700,102
20250224,125400,4844972300,53800,53800,53800,53700,142
20250224,125300,4837339100,53800,53700,53800,53700,77
20250224,125200,4833197500,53800,53800,53800,53800,89
20250224,125100,4828409300,53800,53800,53800,53800,121
20250224,125000,4821899500,54200,54000,54200,53700,210
20250224,124900,4810570100,54300,53700,54300,53700,514
20250224,124800,4782815200,53700,53900,53900,53700,134
20250224,124700,4775616700,53700,53800,53900,53700,91
20250224,124600,4770721800,53700,53800,53900,53600,245
20250224,124500,4757538500,53700,53700,53700,53600,134
20250224,124400,4750343700,53700,53700,53700,53600,211
20250224,124300,4739021200,53700,53600,53700,53600,124
20250224,124200,4732370400,53700,53700,53700,53600,159
20250224,124100,4723847000,53800,53700,53800,53600,680
20250224,124000,4687328500,53700,53700,53700,53700,230
20250224,123900,4674977500,53700,53800,53800,53700,96
20250224,123800,4669822200,53800,53700,53800,53700,109
20250224,123700,4663968500,53800,53800,53800,53700,131
20250224,123600,4656925300,53800,53800,53800,53700,171
20250224,123500,4647729900,53800,53900,53900,53800,113
20250224,123400,4641649900,53800,53900,53900,53800,68
20250224,123300,4637989500,53800,53700,53800,53700,205
20250224,123200,4626961500,53800,53800,53800,53700,117
20250224,123100,4620673500,53800,53900,53900,53700,66
20250224,123000,4617123600,53900,53800,53900,53700,142
20250224,122900,4609492000,53900,53900,53900,53700,85
20250224,122800,4604916200,53700,53900,53900,53700,192
20250224,122700,4594583800,53800,53800,53800,53700,242
20250224,122600,4581569600,53800,53900,53900,53800,215
20250224,122500,4569982100,53800,53800,53900,53700,116
20250224,122400,4563742400,53800,53700,53900,53700,234
20250224,122300,4551145100,53800,53700,53800,53700,94
20250224,122200,4546093000,53700,53600,53700,53600,104
20250224,122100,4540510900,53600,53700,53700,53600,130
20250224,122000,4533535600,53700,53600,53700,53600,51
20250224,121900,4530797900,53800,53700,53800,53600,142
20250224,121800,4523169700,53700,53700,53700,53600,134
20250224,121700,4515974900,53700,53800,53900,53700,66
20250224,121600,4512428200,53700,53600,53800,53600,166
20250224,121500,4503510800,53700,53700,53800,53700,220
20250224,121400,4491693100,53700,53700,53700,53700,20
20250224,121300,4490619100,53700,53700,53800,53700,144
20250224,121200,4482886000,53800,53800,53800,53700,197
20250224,121100,4472301500,53800,53700,53800,53700,114
20250224,121000,4466174100,53800,53800,53800,53700,308
20250224,120900,4449633300,53800,53800,53800,53700,82
20250224,120800,4445224800,53700,53700,53900,53700,121
20250224,120700,4438723000,53800,53800,53800,53800,118
20250224,120600,4432374600,53800,53900,53900,53800,340
20250224,120500,4414081700,53800,53800,53800,53800,300
20250224,120400,4397941700,53700,53700,53700,53700,110
20250224,120300,4392034700,53700,53700,53800,53700,116
20250224,120200,4385805100,53800,53800,53800,53700,87
20250224,120100,4381132600,53800,53800,53800,53700,168
20250224,120000,4372106200,53800,53800,53800,53700,116
20250224,115900,4365866400,53900,53800,53900,53800,97
20250224,115800,4360646100,53800,53800,53800,53800,357
20250224,115700,4341439500,53800,53900,53900,53800,95
20250224,115600,4336327900,53900,54000,54000,53800,133
20250224,115500,4329163300,54000,53900,54000,53900,140
20250224,115400,4321608600,53900,53900,54000,53900,136
20250224,115300,4314277600,53900,54000,54000,53900,121
20250224,115200,4307749600,53900,53900,54000,53900,139
20250224,115100,4300252800,53900,53800,53900,53800,162
20250224,115000,4291528200,53800,53800,53900,53800,196
20250224,114900,4280983000,53800,53800,53900,53800,172
20250224,114800,4271728300,53800,53900,53900,53800,61
20250224,114700,4268445500,53800,53800,53900,53800,148
20250224,114600,4260481800,53800,53900,54000,53800,305
20250224,114500,4244043200,53800,53800,53900,53800,72
20250224,114400,4240164400,53800,53800,53900,53800,158
20250224,114300,4231661900,53800,53900,53900,53800,173
20250224,114200,4222343100,53900,53900,53900,53900,51
20250224,114100,4219594200,53900,53900,53900,53900,89
20250224,114000,4214797100,53900,53900,53900,53900,162
20250224,113900,4206065300,53900,53800,53900,53800,339
20250224,113800,4187802300,53800,53800,53800,53800,249
20250224,113700,4174406100,53800,53900,53900,53800,192
20250224,113600,4164072500,53900,53900,53900,53900,102
20250224,113500,4158574700,53900,53900,54000,53800,531
20250224,113400,4129910900,53900,54000,54000,53900,661
20250224,113300,4094226300,54000,54000,54000,54000,69
20250224,113200,4090500300,54000,54100,54100,54000,58
20250224,113100,4087368100,54100,54100,54100,54100,147
20250224,113000,4079415400,54200,54200,54200,54100,129
20250224,112900,4072424600,54200,54200,54300,54200,124
20250224,112800,4065703600,54200,54200,54200,54200,135
20250224,112700,4058386600,54200,54200,54300,54200,94
20250224,112600,4053291600,54200,54300,54300,54200,807
20250224,112500,4009477800,54300,54200,54300,54200,243
20250224,112400,3996287400,54200,54100,54200,54100,156
20250224,112300,3987839100,54100,54100,54200,54100,125
20250224,112200,3981076500,54100,54100,54100,54000,153
20250224,112100,3972804300,54100,54000,54100,54000,127
20250224,112000,3965936000,54100,54000,54100,54000,185
20250224,111900,3955941000,54000,54000,54100,54000,79
20250224,111800,3951674800,54000,54100,54100,54000,84
20250224,111700,3947138400,54000,54100,54100,54000,96
20250224,111600,3941950600,54100,54100,54100,54100,44
20250224,111500,3939570200,54100,54200,54200,54000,125
20250224,111400,3932805800,54000,54000,54100,54000,168
20250224,111300,3923722700,54100,54000,54100,54000,105
20250224,111200,3918052200,54100,54100,54100,54000,482
20250224,111100,3891984100,54000,54100,54100,54000,292
20250224,111000,3876215800,54000,54000,54000,54000,12
20250224,110900,3875567800,54000,54100,54100,54000,444
20250224,110800,3851555400,54000,54000,54100,54000,148
20250224,110700,3843559800,54000,54000,54100,54000,57
20250224,110600,3840480600,54000,54000,54100,54000,57
20250224,110500,3837402300,54000,54000,54200,54000,608
20250224,110400,3804517600,54000,54000,54100,53900,141
20250224,110300,3796904400,54000,54000,54100,54000,83
20250224,110200,3792418600,54000,54000,54000,54000,179
20250224,110100,3782752600,54100,54000,54100,53900,49
20250224,110000,3780107500,53900,53900,54100,53900,123
20250224,105900,3773468100,53800,53800,54000,53800,740
20250224,105800,3733594200,53900,53800,53900,53700,207
20250224,105700,3722448600,53700,53800,53800,53700,109
20250224,105600,3716589300,53600,53700,53700,53600,236
20250224,105500,3703918100,53700,53700,53800,53700,207
20250224,105400,3692802100,53700,53700,53800,53700,714
20250224,105300,3654454400,53600,53600,53700,53600,180
20250224,105200,3644795600,53600,53600,53700,53600,95
20250224,105100,3639702900,53600,53600,53700,53600,603
20250224,105000,3607372800,53600,53600,53700,53500,466
20250224,104900,3582412400,53500,53500,53600,53500,206
20250224,104800,3571379800,53500,53500,53600,53500,311
20250224,104700,3554739800,53600,53600,53600,53500,209
20250224,104600,3543545700,53600,53500,53700,53500,128
20250224,104500,3536686200,53500,53600,53700,53500,345
20250224,104400,3518203700,53600,53700,53700,53600,472
20250224,104300,3492894300,53700,53600,53800,53600,336
20250224,104200,3474827200,53700,53600,53700,53500,340
20250224,104100,3456607700,53500,53500,53600,53500,189
20250224,104000,3446484200,53500,53500,53600,53500,159
20250224,103900,3437972900,53500,53500,53600,53500,373
20250224,103800,3417993100,53600,53600,53600,53500,498
20250224,103700,3391328400,53600,53600,53700,53600,271
20250224,103600,3376782700,53600,53600,53700,53600,152
20250224,103500,3368634200,53600,53700,53700,53600,73
20250224,103400,3364721300,53600,53600,53700,53600,515
20250224,103300,3337115900,53700,53600,53700,53600,173
20250224,103200,3327842300,53600,53600,53700,53600,200
20250224,103100,3317112300,53600,53700,53700,53600,226
20250224,103000,3304987500,53600,53700,53700,53600,350
20250224,102900,3286205100,53600,53600,53700,53600,154
20250224,102800,3277948400,53600,53600,53700,53600,108
20250224,102700,3272156000,53600,53700,53800,53600,175
20250224,102600,3262763000,53700,53700,53800,53600,113
20250224,102500,3256695800,53900,53700,53900,53600,317
20250224,102400,3239674600,53600,53700,53700,53600,103
20250224,102300,3234148500,53600,53600,53700,53600,156
20250224,102200,3225786400,53600,53600,53800,53500,332
20250224,102100,3207983500,53600,53600,53700,53600,280
20250224,102000,3192975200,53700,53600,53700,53600,105
20250224,101900,3187346900,53600,53600,53700,53600,80
20250224,101800,3183058400,53600,53600,53700,53500,1242
20250224,101700,3116563700,53600,53500,53600,53500,241
20250224,101600,3103648800,53600,53600,53700,53600,202
20250224,101500,3092820700,53600,53700,53800,53600,666
20250224,101400,3057100500,53800,53900,53900,53700,605
20250224,101300,3024575100,53800,53900,53900,53800,140
20250224,101200,3017040800,53900,53900,53900,53800,70
20250224,101100,3013268900,53800,53800,53900,53800,119
20250224,101000,3006866200,53800,53700,53900,53700,206
20250224,100900,2995782000,53800,53900,53900,53700,531
20250224,100800,2967254000,53900,53600,54000,53600,762
20250224,100700,2926252800,53600,53800,53800,53600,361
20250224,100600,2906867600,53700,53700,53800,53600,182
20250224,100500,2897094000,53600,53800,53800,53600,549
20250224,100400,2867654600,53700,53600,53700,53500,384
20250224,100300,2847072100,53800,53700,53800,53500,1510
20250224,100200,2766128600,53700,53600,53700,53600,392
20250224,100100,2745107400,53700,53700,53700,53600,1056
20250224,100000,2688401200,53700,53800,53800,53700,1112
20250224,095900,2628629000,53800,53900,53900,53800,1915
20250224,095800,2525517900,54000,54000,54000,53900,148
20250224,095700,2517539400,53900,54100,54100,53900,562
20250224,095600,2487214900,54100,54100,54100,54000,130
20250224,095500,2480194100,54200,54000,54200,54000,183
20250224,095400,2470307300,54000,54100,54100,54000,104
20250224,095300,2464690800,54000,54100,54100,54000,143
20250224,095200,2456966700,54100,54100,54200,54100,89
20250224,095100,2452151400,54200,54100,54200,54000,132
20250224,095000,2445007600,54100,54000,54100,53900,211
20250224,094900,2433613100,54000,53900,54000,53900,151
20250224,094800,2425463900,53900,54100,54200,53900,828
20250224,094700,2380773500,54100,54000,54100,53900,249
20250224,094600,2367341000,53900,54000,54000,53900,309
20250224,094500,2350659800,54000,54100,54100,54000,181
20250224,094400,2340877500,54100,54000,54100,54000,297
20250224,094300,2324812600,54000,54000,54100,54000,969
20250224,094200,2272486100,54000,54000,54100,54000,379
20250224,094100,2252015300,54100,54200,54200,54100,601
20250224,094000,2219499700,54100,54200,54300,54100,420
20250224,093900,2196739400,54100,54400,54400,54100,609
20250224,093800,2163710500,54300,54300,54500,54200,1154
20250224,093700,2101093400,54400,54500,54500,54300,1330
20250224,093600,2028778900,54500,54600,54600,54400,178
20250224,093500,2019088000,54500,54500,54500,54400,193
20250224,093400,2008575800,54500,54500,54500,54400,27
20250224,093300,2007106500,54500,54600,54600,54400,284
20250224,093200,1991638500,54500,54400,54600,54400,503
20250224,093100,1964231500,54400,54400,54500,54400,395
20250224,093000,1942728600,54400,54600,54600,54400,195
20250224,092900,1932120000,54500,54500,54600,54400,1206
20250224,092800,1866458900,54800,54700,55000,54500,549
20250224,092700,1836474000,54700,54500,54700,54400,309
20250224,092600,1819637100,54400,54600,54600,54400,90
20250224,092500,1814734700,54600,54600,54600,54500,320
20250224,092400,1797283700,54600,54800,54900,54600,547
20250224,092300,1767364100,54700,54800,55000,54700,2127
20250224,092200,1650674000,54800,54700,54800,54700,308
20250224,092100,1633798200,54600,54500,54800,54500,1439
20250224,092000,1555130700,54400,54400,54500,54400,109
20250224,091900,1549200100,54500,54300,54500,54300,1690
20250224,091800,1457254800,54300,54300,54300,54200,434
20250224,091700,1433724500,54300,54300,54300,54200,510
20250224,091600,1406048700,54300,54800,54800,54300,269
20250224,091500,1391406700,54900,54700,54900,54300,196
20250224,091400,1380691000,54800,54100,54800,54100,1209
20250224,091300,1315156600,54100,53900,54300,53900,1374
20250224,091200,1240982500,54000,54200,54200,53700,3531
20250224,091100,1050512200,54200,54800,54900,54200,4037
20250224,091000,830837000,54700,55000,55000,54700,244
20250224,090900,817464000,54800,55100,55100,54800,1988
20250224,090800,708163000,55000,55300,55300,55000,3255
20250224,090700,528683500,55300,55400,55500,55300,1090
20250224,090600,468340600,55500,55600,55600,55500,834
20250224,090500,421996400,55500,55700,55700,55500,1122
20250224,090400,359618600,55600,55600,55900,55600,798
20250224,090300,315081400,55600,55400,55600,55400,637
20250224,090200,279789600,55200,55500,55700,55100,1449
20250224,090100,199745800,55700,55100,55700,55100,661
20250224,090000,163209200,55400,55300,56100,55200,2947
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250224 183100 6957797100 53600 53600 53600 53600 3293
3 20250224 183000 6957797100 53600 53600 53600 53600 0
4 20250224 182900 6957797100 53600 53600 53600 53600 0
5 20250224 182800 6957797100 53600 53600 53600 53600 0
6 20250224 182700 6957797100 53600 53600 53600 53600 0
7 20250224 182600 6957797100 53600 53600 53600 53600 0
8 20250224 182500 6957797100 53600 53600 53600 53600 0
9 20250224 182400 6957797100 53600 53600 53600 53600 0
10 20250224 182300 6957797100 53600 53600 53600 53600 0
11 20250224 182200 6957797100 53600 53600 53600 53600 0
12 20250224 182100 6957797100 53600 53600 53600 53600 0
13 20250224 182000 6957797100 53600 53600 53600 53600 0
14 20250224 181900 6957797100 53600 53600 53600 53600 0
15 20250224 181800 6957797100 53600 53600 53600 53600 0
16 20250224 181700 6957797100 53600 53600 53600 53600 0
17 20250224 181600 6957797100 53600 53600 53600 53600 0
18 20250224 181500 6957797100 53600 53600 53600 53600 0
19 20250224 181400 6957797100 53600 53600 53600 53600 0
20 20250224 181300 6957797100 53600 53600 53600 53600 0
21 20250224 181200 6957797100 53600 53600 53600 53600 0
22 20250224 181100 6957797100 53600 53600 53600 53600 0
23 20250224 181000 6957797100 53600 53600 53600 53600 0
24 20250224 180900 6957797100 53600 53600 53600 53600 0
25 20250224 180800 6957797100 53600 53600 53600 53600 0
26 20250224 180700 6957797100 53600 53600 53600 53600 0
27 20250224 180600 6957797100 53600 53600 53600 53600 0
28 20250224 180500 6957797100 53600 53600 53600 53600 0
29 20250224 180400 6957797100 53600 53600 53600 53600 0
30 20250224 180300 6957797100 53600 53600 53600 53600 0
31 20250224 180200 6957797100 53600 53600 53600 53600 0
32 20250224 180100 6957797100 53600 53600 53600 53600 3293
33 20250224 180000 6957797100 53600 53600 53600 53600 0
34 20250224 175900 6957797100 53600 53600 53600 53600 0
35 20250224 175800 6957797100 53600 53600 53600 53600 0
36 20250224 175700 6957797100 53600 53600 53600 53600 0
37 20250224 175600 6957797100 53600 53600 53600 53600 0
38 20250224 175500 6957797100 53600 53600 53600 53600 0
39 20250224 175400 6957797100 53600 53600 53600 53600 0
40 20250224 175300 6957797100 53600 53600 53600 53600 0
41 20250224 175200 6957797100 53600 53600 53600 53600 0
42 20250224 175100 6957797100 53600 53600 53600 53600 0
43 20250224 175000 6957797100 53600 53600 53600 53600 0
44 20250224 174900 6957797100 53600 53600 53600 53600 0
45 20250224 174800 6957797100 53600 53600 53600 53600 0
46 20250224 174700 6957797100 53600 53600 53600 53600 0
47 20250224 174600 6957797100 53600 53600 53600 53600 0
48 20250224 174500 6957797100 53600 53600 53600 53600 0
49 20250224 174400 6957797100 53600 53600 53600 53600 0
50 20250224 174300 6957797100 53600 53600 53600 53600 0
51 20250224 174200 6957797100 53600 53600 53600 53600 0
52 20250224 174100 6957797100 53600 53600 53600 53600 0
53 20250224 174000 6957797100 53600 53600 53600 53600 0
54 20250224 173900 6957797100 53600 53600 53600 53600 0
55 20250224 173800 6957797100 53600 53600 53600 53600 0
56 20250224 173700 6957797100 53600 53600 53600 53600 0
57 20250224 173600 6957797100 53600 53600 53600 53600 0
58 20250224 173500 6957797100 53600 53600 53600 53600 0
59 20250224 173400 6957797100 53600 53600 53600 53600 0
60 20250224 173300 6957797100 53600 53600 53600 53600 0
61 20250224 173200 6957797100 53600 53600 53600 53600 0
62 20250224 173100 6957797100 53600 53600 53600 53600 3293
63 20250224 173000 6957797100 53600 53600 53600 53600 0
64 20250224 172900 6957797100 53600 53600 53600 53600 0
65 20250224 172800 6957797100 53600 53600 53600 53600 0
66 20250224 172700 6957797100 53600 53600 53600 53600 0
67 20250224 172600 6957797100 53600 53600 53600 53600 0
68 20250224 172500 6957797100 53600 53600 53600 53600 0
69 20250224 172400 6957797100 53600 53600 53600 53600 0
70 20250224 172300 6957797100 53600 53600 53600 53600 0
71 20250224 172200 6957797100 53600 53600 53600 53600 0
72 20250224 172100 6957797100 53600 53600 53600 53600 0
73 20250224 172000 6957797100 53600 53600 53600 53600 0
74 20250224 171900 6957797100 53600 53600 53600 53600 0
75 20250224 171800 6957797100 53600 53600 53600 53600 0
76 20250224 171700 6957797100 53600 53600 53600 53600 0
77 20250224 171600 6957797100 53600 53600 53600 53600 0
78 20250224 171500 6957797100 53600 53600 53600 53600 0
79 20250224 171400 6957797100 53600 53600 53600 53600 0
80 20250224 171300 6957797100 53600 53600 53600 53600 0
81 20250224 171200 6957797100 53600 53600 53600 53600 0
82 20250224 171100 6957797100 53600 53600 53600 53600 0
83 20250224 171000 6957797100 53600 53600 53600 53600 0
84 20250224 170900 6957797100 53600 53600 53600 53600 0
85 20250224 170800 6957797100 53600 53600 53600 53600 0
86 20250224 170700 6957797100 53600 53600 53600 53600 0
87 20250224 170600 6957797100 53600 53600 53600 53600 0
88 20250224 170500 6957797100 53600 53600 53600 53600 0
89 20250224 170400 6957797100 53600 53600 53600 53600 0
90 20250224 170300 6957797100 53600 53600 53600 53600 0
91 20250224 170200 6957797100 53600 53600 53600 53600 0
92 20250224 170100 6957797100 53600 53600 53600 53600 3293
93 20250224 170000 6957797100 53600 53600 53600 53600 0
94 20250224 165900 6957797100 53600 53600 53600 53600 0
95 20250224 165800 6957797100 53600 53600 53600 53600 0
96 20250224 165700 6957797100 53600 53600 53600 53600 0
97 20250224 165600 6957797100 53600 53600 53600 53600 0
98 20250224 165500 6957797100 53600 53600 53600 53600 0
99 20250224 165400 6957797100 53600 53600 53600 53600 0
100 20250224 165300 6957797100 53600 53600 53600 53600 0
101 20250224 165200 6957797100 53600 53600 53600 53600 0
102 20250224 165100 6957797100 53600 53600 53600 53600 0
103 20250224 165000 6957797100 53600 53600 53600 53600 0
104 20250224 164900 6957797100 53600 53600 53600 53600 0
105 20250224 164800 6957797100 53600 53600 53600 53600 0
106 20250224 164700 6957797100 53600 53600 53600 53600 0
107 20250224 164600 6957797100 53600 53600 53600 53600 0
108 20250224 164500 6957797100 53600 53600 53600 53600 0
109 20250224 164400 6957797100 53600 53600 53600 53600 0
110 20250224 164300 6957797100 53600 53600 53600 53600 0
111 20250224 164200 6957797100 53600 53600 53600 53600 0
112 20250224 164100 6957797100 53600 53600 53600 53600 0
113 20250224 164000 6957797100 53600 53600 53600 53600 0
114 20250224 163900 6957797100 53600 53600 53600 53600 0
115 20250224 163800 6957797100 53600 53600 53600 53600 0
116 20250224 163700 6957797100 53600 53600 53600 53600 0
117 20250224 163600 6957797100 53600 53600 53600 53600 0
118 20250224 163500 6957797100 53600 53600 53600 53600 0
119 20250224 163400 6957797100 53600 53600 53600 53600 0
120 20250224 163300 6957797100 53600 53600 53600 53600 0
121 20250224 163200 6957797100 53600 53600 53600 53600 0
122 20250224 163100 6957797100 53600 53600 53600 53600 3293
123 20250224 163000 6957797100 53600 53600 53600 53600 0
124 20250224 162900 6957797100 53600 53600 53600 53600 0
125 20250224 162800 6957797100 53600 53600 53600 53600 0
126 20250224 162700 6957797100 53600 53600 53600 53600 0
127 20250224 162600 6957797100 53600 53600 53600 53600 0
128 20250224 162500 6957797100 53600 53600 53600 53600 0
129 20250224 162400 6957797100 53600 53600 53600 53600 0
130 20250224 162300 6957797100 53600 53600 53600 53600 0
131 20250224 162200 6957797100 53600 53600 53600 53600 0
132 20250224 162100 6957797100 53600 53600 53600 53600 0
133 20250224 162000 6957797100 53600 53600 53600 53600 0
134 20250224 161900 6957797100 53600 53600 53600 53600 0
135 20250224 161800 6957797100 53600 53600 53600 53600 0
136 20250224 161700 6957797100 53600 53600 53600 53600 0
137 20250224 161600 6957797100 53600 53600 53600 53600 0
138 20250224 161500 6957797100 53600 53600 53600 53600 0
139 20250224 161400 6957797100 53600 53600 53600 53600 0
140 20250224 161300 6957797100 53600 53600 53600 53600 0
141 20250224 161200 6957797100 53600 53600 53600 53600 0
142 20250224 161100 6957797100 53600 53600 53600 53600 0
143 20250224 161000 6957797100 53600 53600 53600 53600 0
144 20250224 160900 6957797100 53600 53600 53600 53600 0
145 20250224 160800 6957797100 53600 53600 53600 53600 0
146 20250224 160700 6957797100 53600 53600 53600 53600 0
147 20250224 160600 6957797100 53600 53600 53600 53600 0
148 20250224 160500 6957797100 53600 53600 53600 53600 0
149 20250224 160400 6957797100 53600 53600 53600 53600 0
150 20250224 160300 6957797100 53600 53600 53600 53600 0
151 20250224 160200 6957797100 53600 53600 53600 53600 0
152 20250224 160100 6957797100 53600 53600 53600 53600 3293
153 20250224 160000 6957797100 53600 53600 53600 53600 0
154 20250224 155900 6957797100 53600 53600 53600 53600 0
155 20250224 155800 6957797100 53600 53600 53600 53600 0
156 20250224 155700 6957797100 53600 53600 53600 53600 0
157 20250224 155600 6957797100 53600 53600 53600 53600 0
158 20250224 155500 6957797100 53600 53600 53600 53600 0
159 20250224 155400 6957797100 53600 53600 53600 53600 0
160 20250224 155300 6957797100 53600 53600 53600 53600 0
161 20250224 155200 6957797100 53600 53600 53600 53600 0
162 20250224 155100 6957797100 53600 53600 53600 53600 0
163 20250224 155000 6957797100 53600 53600 53600 53600 0
164 20250224 154900 6957797100 53600 53600 53600 53600 0
165 20250224 154800 6957797100 53600 53600 53600 53600 0
166 20250224 154700 6957797100 53600 53600 53600 53600 0
167 20250224 154600 6957797100 53600 53600 53600 53600 0
168 20250224 154500 6957797100 53600 53600 53600 53600 0
169 20250224 154400 6957797100 53600 53600 53600 53600 0
170 20250224 154300 6957797100 53600 53600 53600 53600 0
171 20250224 154200 6957797100 53600 53600 53600 53600 0
172 20250224 154100 6957797100 53600 53600 53600 53600 0
173 20250224 154000 6957797100 53600 53600 53600 53600 0
174 20250224 153900 6957797100 53600 53600 53600 53600 0
175 20250224 153800 6957797100 53600 53600 53600 53600 0
176 20250224 153700 6957797100 53600 53600 53600 53600 0
177 20250224 153600 6957797100 53600 53600 53600 53600 0
178 20250224 153500 6957797100 53600 53600 53600 53600 0
179 20250224 153400 6957797100 53600 53600 53600 53600 0
180 20250224 153300 6957797100 53600 53600 53600 53600 0
181 20250224 153200 6957797100 53600 53600 53600 53600 0
182 20250224 153100 6957797100 53600 53600 53600 53600 3293
183 20250224 153000 6957797100 53600 53600 53600 53600 3293
184 20250224 152900 6781292300 53700 53700 53700 53700 0
185 20250224 152800 6781292300 53700 53700 53700 53700 0
186 20250224 152700 6781292300 53700 53700 53700 53700 0
187 20250224 152600 6781292300 53700 53700 53700 53700 0
188 20250224 152500 6781292300 53700 53700 53700 53700 0
189 20250224 152400 6781292300 53700 53700 53700 53700 0
190 20250224 152300 6781292300 53700 53700 53700 53700 0
191 20250224 152200 6781292300 53700 53700 53700 53700 0
192 20250224 152100 6781292300 53700 53700 53700 53700 0
193 20250224 152000 6781292300 53700 53700 53700 53700 0
194 20250224 151900 6781292300 53700 53600 53700 53600 213
195 20250224 151800 6769874300 53600 53600 53600 53600 605
196 20250224 151700 6737446300 53600 53700 53700 53600 57
197 20250224 151600 6734390300 53600 53700 53700 53600 69
198 20250224 151500 6730688300 53700 53700 53700 53600 90
199 20250224 151400 6725861000 53700 53700 53700 53600 323
200 20250224 151300 6708547400 53600 53600 53700 53600 412
201 20250224 151200 6686463400 53700 53700 53700 53600 152
202 20250224 151100 6678315000 53700 53600 53700 53600 59
203 20250224 151000 6675150200 53600 53600 53700 53500 478
204 20250224 150900 6649560500 53600 53700 53700 53600 42
205 20250224 150800 6647306100 53600 53500 53600 53500 260
206 20250224 150700 6633372300 53500 53600 53600 53500 793
207 20250224 150600 6590941600 53600 53600 53600 53500 13
208 20250224 150500 6590245000 53600 53600 53600 53500 111
209 20250224 150400 6584296300 53600 53800 53800 53600 485
210 20250224 150300 6558285500 53700 53800 53800 53700 115
211 20250224 150200 6552099100 53800 53700 53800 53700 338
212 20250224 150100 6533948000 53700 53700 53700 53600 185
213 20250224 150000 6524014900 53700 53600 53700 53600 185
214 20250224 145900 6514089800 53600 53600 53700 53600 258
215 20250224 145800 6500249300 53600 53700 53700 53600 428
216 20250224 145700 6477305000 53800 53600 53800 53600 177
217 20250224 145600 6467812000 53700 53700 53800 53600 131
218 20250224 145500 6460787300 53600 53600 53700 53600 212
219 20250224 145400 6449414200 53600 53600 53700 53600 167
220 20250224 145300 6440462600 53600 53700 53800 53600 299
221 20250224 145200 6424422200 53600 53700 53700 53600 105
222 20250224 145100 6418793400 53600 53600 53700 53600 153
223 20250224 145000 6410589500 53700 53600 53700 53600 132
224 20250224 144900 6403504500 53600 53700 53700 53600 149
225 20250224 144800 6395515100 53600 53700 53800 53600 219
226 20250224 144700 6383768000 53600 53700 53800 53600 95
227 20250224 144600 6378666300 53600 53800 53800 53600 178
228 20250224 144500 6369114700 53800 53700 53800 53600 186
229 20250224 144400 6359138800 53600 53700 53700 53600 71
230 20250224 144300 6355327200 53600 53700 53800 53600 152
231 20250224 144200 6347172700 53600 53700 53700 53600 2145
232 20250224 144100 6232194400 53700 53700 53800 53600 145
233 20250224 144000 6224409700 53700 53600 53700 53600 81
234 20250224 143900 6220064700 53700 53700 53800 53600 180
235 20250224 143800 6210403300 53800 53800 53800 53600 619
236 20250224 143700 6177109600 53700 53700 53800 53600 164
237 20250224 143600 6168299900 53600 53700 53800 53600 150
238 20250224 143500 6160245700 53600 53700 53800 53600 348
239 20250224 143400 6141559500 53700 53500 53700 53500 50
240 20250224 143300 6138881800 53600 53600 53700 53500 219
241 20250224 143200 6127143000 53600 53600 53700 53500 175
242 20250224 143100 6117770800 53600 53500 53700 53500 58
243 20250224 143000 6114661300 53500 53500 53600 53500 380
244 20250224 142900 6094325000 53500 53500 53600 53500 419
245 20250224 142800 6071904900 53500 53600 53700 53500 866
246 20250224 142700 6025518300 53600 53700 53800 53600 1073
247 20250224 142600 5967954600 53700 53700 53800 53700 182
248 20250224 142500 5958180900 53700 53700 53800 53600 252
249 20250224 142400 5944646700 53700 53700 53800 53700 181
250 20250224 142300 5934926600 53700 53800 53800 53700 143
251 20250224 142200 5927243300 53700 53700 53700 53600 326
252 20250224 142100 5909752600 53600 53600 53700 53600 122
253 20250224 142000 5903210600 53700 53700 53800 53600 233
254 20250224 141900 5890698600 53800 53700 53800 53600 480
255 20250224 141800 5864923600 53800 53600 53800 53600 424
256 20250224 141700 5842128100 53600 53600 53700 53600 180
257 20250224 141600 5832477000 53600 53600 53700 53600 368
258 20250224 141500 5812739700 53600 53600 53700 53600 1317
259 20250224 141400 5742143400 53600 53700 53700 53600 367
260 20250224 141300 5722466900 53600 53600 53700 53600 462
261 20250224 141200 5697698200 53600 53600 53700 53600 287
262 20250224 141100 5682313600 53600 53600 53800 53600 344
263 20250224 141000 5663871500 53600 53600 53800 53600 346
264 20250224 140900 5645313600 53800 53700 53800 53700 156
265 20250224 140800 5636930800 53700 53800 53800 53700 126
266 20250224 140700 5630164100 53700 53700 53800 53700 300
267 20250224 140600 5614049600 53700 53700 53800 53700 386
268 20250224 140500 5593290600 53700 53600 53700 53600 264
269 20250224 140400 5579129800 53600 53600 53700 53600 238
270 20250224 140300 5566370200 53600 53600 53700 53600 145
271 20250224 140200 5558591900 53600 53700 53800 53600 54
272 20250224 140100 5555696000 53600 53600 53700 53600 243
273 20250224 140000 5542666400 53600 53700 53700 53600 200
274 20250224 135900 5531930000 53900 53700 53900 53700 272
275 20250224 135800 5517292100 53800 53800 53800 53700 409
276 20250224 135700 5495327200 53800 53700 53800 53700 409
277 20250224 135600 5473360700 53800 53700 53800 53700 125
278 20250224 135500 5466647100 53700 53700 53800 53700 438
279 20250224 135400 5443123200 53700 53700 53800 53700 218
280 20250224 135300 5431413100 53700 53700 53800 53700 111
281 20250224 135200 5425449000 53700 53700 53800 53700 168
282 20250224 135100 5416427300 53700 53700 53800 53700 301
283 20250224 135000 5400260300 53700 53700 53800 53700 151
284 20250224 134900 5392151500 53700 53800 53800 53700 270
285 20250224 134800 5377638800 53700 53700 53700 53700 156
286 20250224 134700 5369261600 53900 53800 53900 53700 346
287 20250224 134600 5350668300 53700 53800 53800 53700 173
288 20250224 134500 5341377700 53700 53900 53900 53700 438
289 20250224 134400 5317846100 53700 53900 53900 53700 166
290 20250224 134300 5308917100 53800 53800 53900 53800 270
291 20250224 134200 5294390000 53700 53700 53800 53700 175
292 20250224 134100 5284991900 53700 53700 53800 53700 163
293 20250224 134000 5276235000 53700 53700 53800 53700 112
294 20250224 133900 5270220400 53800 53900 53900 53700 176
295 20250224 133800 5260760000 53800 53800 53800 53700 126
296 20250224 133700 5253989800 53800 53800 53900 53800 76
297 20250224 133600 5249900900 53800 53800 53900 53800 233
298 20250224 133500 5237365400 53800 53800 53800 53800 134
299 20250224 133400 5230156200 53900 53800 53900 53800 81
300 20250224 133300 5225795300 53800 53800 53900 53700 787
301 20250224 133200 5183524800 53800 53700 53800 53700 184
302 20250224 133100 5173643500 53700 53900 53900 53700 369
303 20250224 133000 5153802000 53900 53900 53900 53800 114
304 20250224 132900 5147665500 53800 53900 53900 53800 159
305 20250224 132800 5139109100 53900 53900 53900 53800 107
306 20250224 132700 5133342900 54000 54000 54000 53800 20
307 20250224 132600 5132264900 53900 54000 54000 53800 257
308 20250224 132500 5118412000 54000 54100 54100 53900 137
309 20250224 132400 5111014900 54000 53900 54000 53900 211
310 20250224 132300 5099625700 53800 53900 53900 53800 147
311 20250224 132200 5091707000 53800 53900 53900 53800 140
312 20250224 132100 5084170200 53900 53800 53900 53800 109
313 20250224 132000 5078296100 53800 53700 53900 53700 217
314 20250224 131900 5066629900 53700 53900 53900 53700 117
315 20250224 131800 5060340100 53900 53700 53900 53700 130
316 20250224 131700 5053344200 53900 53800 53900 53700 207
317 20250224 131600 5042207900 53800 53900 53900 53800 98
318 20250224 131500 5036930900 53900 53800 53900 53800 135
319 20250224 131400 5029660100 53800 53800 53900 53800 165
320 20250224 131300 5020780300 53700 53700 53900 53700 128
321 20250224 131200 5013896700 53700 53700 53900 53700 93
322 20250224 131100 5008892800 53800 53800 53800 53700 133
323 20250224 131000 5001742200 53800 53900 53900 53800 151
324 20250224 130900 4993613700 53800 53700 53800 53700 125
325 20250224 130800 4986895600 53800 53900 53900 53800 109
326 20250224 130700 4981028400 53900 53800 53900 53800 241
327 20250224 130600 4968054400 53800 53700 53800 53600 105
328 20250224 130500 4962415400 53700 53800 53800 53700 384
329 20250224 130400 4941790500 53700 53700 53800 53700 396
330 20250224 130300 4920520300 53700 53800 53800 53700 385
331 20250224 130200 4899845700 53700 53800 53800 53700 72
332 20250224 130100 4895978500 53700 53800 53800 53700 187
333 20250224 130000 4885930800 53700 53700 53800 53700 190
334 20250224 125900 4875719300 53800 53800 53800 53700 157
335 20250224 125800 4867286800 53800 53800 53800 53800 91
336 20250224 125700 4862391000 53800 53900 53900 53800 102
337 20250224 125600 4856903300 53800 53700 53800 53700 120
338 20250224 125500 4850451200 53800 53700 53800 53700 102
339 20250224 125400 4844972300 53800 53800 53800 53700 142
340 20250224 125300 4837339100 53800 53700 53800 53700 77
341 20250224 125200 4833197500 53800 53800 53800 53800 89
342 20250224 125100 4828409300 53800 53800 53800 53800 121
343 20250224 125000 4821899500 54200 54000 54200 53700 210
344 20250224 124900 4810570100 54300 53700 54300 53700 514
345 20250224 124800 4782815200 53700 53900 53900 53700 134
346 20250224 124700 4775616700 53700 53800 53900 53700 91
347 20250224 124600 4770721800 53700 53800 53900 53600 245
348 20250224 124500 4757538500 53700 53700 53700 53600 134
349 20250224 124400 4750343700 53700 53700 53700 53600 211
350 20250224 124300 4739021200 53700 53600 53700 53600 124
351 20250224 124200 4732370400 53700 53700 53700 53600 159
352 20250224 124100 4723847000 53800 53700 53800 53600 680
353 20250224 124000 4687328500 53700 53700 53700 53700 230
354 20250224 123900 4674977500 53700 53800 53800 53700 96
355 20250224 123800 4669822200 53800 53700 53800 53700 109
356 20250224 123700 4663968500 53800 53800 53800 53700 131
357 20250224 123600 4656925300 53800 53800 53800 53700 171
358 20250224 123500 4647729900 53800 53900 53900 53800 113
359 20250224 123400 4641649900 53800 53900 53900 53800 68
360 20250224 123300 4637989500 53800 53700 53800 53700 205
361 20250224 123200 4626961500 53800 53800 53800 53700 117
362 20250224 123100 4620673500 53800 53900 53900 53700 66
363 20250224 123000 4617123600 53900 53800 53900 53700 142
364 20250224 122900 4609492000 53900 53900 53900 53700 85
365 20250224 122800 4604916200 53700 53900 53900 53700 192
366 20250224 122700 4594583800 53800 53800 53800 53700 242
367 20250224 122600 4581569600 53800 53900 53900 53800 215
368 20250224 122500 4569982100 53800 53800 53900 53700 116
369 20250224 122400 4563742400 53800 53700 53900 53700 234
370 20250224 122300 4551145100 53800 53700 53800 53700 94
371 20250224 122200 4546093000 53700 53600 53700 53600 104
372 20250224 122100 4540510900 53600 53700 53700 53600 130
373 20250224 122000 4533535600 53700 53600 53700 53600 51
374 20250224 121900 4530797900 53800 53700 53800 53600 142
375 20250224 121800 4523169700 53700 53700 53700 53600 134
376 20250224 121700 4515974900 53700 53800 53900 53700 66
377 20250224 121600 4512428200 53700 53600 53800 53600 166
378 20250224 121500 4503510800 53700 53700 53800 53700 220
379 20250224 121400 4491693100 53700 53700 53700 53700 20
380 20250224 121300 4490619100 53700 53700 53800 53700 144
381 20250224 121200 4482886000 53800 53800 53800 53700 197
382 20250224 121100 4472301500 53800 53700 53800 53700 114
383 20250224 121000 4466174100 53800 53800 53800 53700 308
384 20250224 120900 4449633300 53800 53800 53800 53700 82
385 20250224 120800 4445224800 53700 53700 53900 53700 121
386 20250224 120700 4438723000 53800 53800 53800 53800 118
387 20250224 120600 4432374600 53800 53900 53900 53800 340
388 20250224 120500 4414081700 53800 53800 53800 53800 300
389 20250224 120400 4397941700 53700 53700 53700 53700 110
390 20250224 120300 4392034700 53700 53700 53800 53700 116
391 20250224 120200 4385805100 53800 53800 53800 53700 87
392 20250224 120100 4381132600 53800 53800 53800 53700 168
393 20250224 120000 4372106200 53800 53800 53800 53700 116
394 20250224 115900 4365866400 53900 53800 53900 53800 97
395 20250224 115800 4360646100 53800 53800 53800 53800 357
396 20250224 115700 4341439500 53800 53900 53900 53800 95
397 20250224 115600 4336327900 53900 54000 54000 53800 133
398 20250224 115500 4329163300 54000 53900 54000 53900 140
399 20250224 115400 4321608600 53900 53900 54000 53900 136
400 20250224 115300 4314277600 53900 54000 54000 53900 121
401 20250224 115200 4307749600 53900 53900 54000 53900 139
402 20250224 115100 4300252800 53900 53800 53900 53800 162
403 20250224 115000 4291528200 53800 53800 53900 53800 196
404 20250224 114900 4280983000 53800 53800 53900 53800 172
405 20250224 114800 4271728300 53800 53900 53900 53800 61
406 20250224 114700 4268445500 53800 53800 53900 53800 148
407 20250224 114600 4260481800 53800 53900 54000 53800 305
408 20250224 114500 4244043200 53800 53800 53900 53800 72
409 20250224 114400 4240164400 53800 53800 53900 53800 158
410 20250224 114300 4231661900 53800 53900 53900 53800 173
411 20250224 114200 4222343100 53900 53900 53900 53900 51
412 20250224 114100 4219594200 53900 53900 53900 53900 89
413 20250224 114000 4214797100 53900 53900 53900 53900 162
414 20250224 113900 4206065300 53900 53800 53900 53800 339
415 20250224 113800 4187802300 53800 53800 53800 53800 249
416 20250224 113700 4174406100 53800 53900 53900 53800 192
417 20250224 113600 4164072500 53900 53900 53900 53900 102
418 20250224 113500 4158574700 53900 53900 54000 53800 531
419 20250224 113400 4129910900 53900 54000 54000 53900 661
420 20250224 113300 4094226300 54000 54000 54000 54000 69
421 20250224 113200 4090500300 54000 54100 54100 54000 58
422 20250224 113100 4087368100 54100 54100 54100 54100 147
423 20250224 113000 4079415400 54200 54200 54200 54100 129
424 20250224 112900 4072424600 54200 54200 54300 54200 124
425 20250224 112800 4065703600 54200 54200 54200 54200 135
426 20250224 112700 4058386600 54200 54200 54300 54200 94
427 20250224 112600 4053291600 54200 54300 54300 54200 807
428 20250224 112500 4009477800 54300 54200 54300 54200 243
429 20250224 112400 3996287400 54200 54100 54200 54100 156
430 20250224 112300 3987839100 54100 54100 54200 54100 125
431 20250224 112200 3981076500 54100 54100 54100 54000 153
432 20250224 112100 3972804300 54100 54000 54100 54000 127
433 20250224 112000 3965936000 54100 54000 54100 54000 185
434 20250224 111900 3955941000 54000 54000 54100 54000 79
435 20250224 111800 3951674800 54000 54100 54100 54000 84
436 20250224 111700 3947138400 54000 54100 54100 54000 96
437 20250224 111600 3941950600 54100 54100 54100 54100 44
438 20250224 111500 3939570200 54100 54200 54200 54000 125
439 20250224 111400 3932805800 54000 54000 54100 54000 168
440 20250224 111300 3923722700 54100 54000 54100 54000 105
441 20250224 111200 3918052200 54100 54100 54100 54000 482
442 20250224 111100 3891984100 54000 54100 54100 54000 292
443 20250224 111000 3876215800 54000 54000 54000 54000 12
444 20250224 110900 3875567800 54000 54100 54100 54000 444
445 20250224 110800 3851555400 54000 54000 54100 54000 148
446 20250224 110700 3843559800 54000 54000 54100 54000 57
447 20250224 110600 3840480600 54000 54000 54100 54000 57
448 20250224 110500 3837402300 54000 54000 54200 54000 608
449 20250224 110400 3804517600 54000 54000 54100 53900 141
450 20250224 110300 3796904400 54000 54000 54100 54000 83
451 20250224 110200 3792418600 54000 54000 54000 54000 179
452 20250224 110100 3782752600 54100 54000 54100 53900 49
453 20250224 110000 3780107500 53900 53900 54100 53900 123
454 20250224 105900 3773468100 53800 53800 54000 53800 740
455 20250224 105800 3733594200 53900 53800 53900 53700 207
456 20250224 105700 3722448600 53700 53800 53800 53700 109
457 20250224 105600 3716589300 53600 53700 53700 53600 236
458 20250224 105500 3703918100 53700 53700 53800 53700 207
459 20250224 105400 3692802100 53700 53700 53800 53700 714
460 20250224 105300 3654454400 53600 53600 53700 53600 180
461 20250224 105200 3644795600 53600 53600 53700 53600 95
462 20250224 105100 3639702900 53600 53600 53700 53600 603
463 20250224 105000 3607372800 53600 53600 53700 53500 466
464 20250224 104900 3582412400 53500 53500 53600 53500 206
465 20250224 104800 3571379800 53500 53500 53600 53500 311
466 20250224 104700 3554739800 53600 53600 53600 53500 209
467 20250224 104600 3543545700 53600 53500 53700 53500 128
468 20250224 104500 3536686200 53500 53600 53700 53500 345
469 20250224 104400 3518203700 53600 53700 53700 53600 472
470 20250224 104300 3492894300 53700 53600 53800 53600 336
471 20250224 104200 3474827200 53700 53600 53700 53500 340
472 20250224 104100 3456607700 53500 53500 53600 53500 189
473 20250224 104000 3446484200 53500 53500 53600 53500 159
474 20250224 103900 3437972900 53500 53500 53600 53500 373
475 20250224 103800 3417993100 53600 53600 53600 53500 498
476 20250224 103700 3391328400 53600 53600 53700 53600 271
477 20250224 103600 3376782700 53600 53600 53700 53600 152
478 20250224 103500 3368634200 53600 53700 53700 53600 73
479 20250224 103400 3364721300 53600 53600 53700 53600 515
480 20250224 103300 3337115900 53700 53600 53700 53600 173
481 20250224 103200 3327842300 53600 53600 53700 53600 200
482 20250224 103100 3317112300 53600 53700 53700 53600 226
483 20250224 103000 3304987500 53600 53700 53700 53600 350
484 20250224 102900 3286205100 53600 53600 53700 53600 154
485 20250224 102800 3277948400 53600 53600 53700 53600 108
486 20250224 102700 3272156000 53600 53700 53800 53600 175
487 20250224 102600 3262763000 53700 53700 53800 53600 113
488 20250224 102500 3256695800 53900 53700 53900 53600 317
489 20250224 102400 3239674600 53600 53700 53700 53600 103
490 20250224 102300 3234148500 53600 53600 53700 53600 156
491 20250224 102200 3225786400 53600 53600 53800 53500 332
492 20250224 102100 3207983500 53600 53600 53700 53600 280
493 20250224 102000 3192975200 53700 53600 53700 53600 105
494 20250224 101900 3187346900 53600 53600 53700 53600 80
495 20250224 101800 3183058400 53600 53600 53700 53500 1242
496 20250224 101700 3116563700 53600 53500 53600 53500 241
497 20250224 101600 3103648800 53600 53600 53700 53600 202
498 20250224 101500 3092820700 53600 53700 53800 53600 666
499 20250224 101400 3057100500 53800 53900 53900 53700 605
500 20250224 101300 3024575100 53800 53900 53900 53800 140
501 20250224 101200 3017040800 53900 53900 53900 53800 70
502 20250224 101100 3013268900 53800 53800 53900 53800 119
503 20250224 101000 3006866200 53800 53700 53900 53700 206
504 20250224 100900 2995782000 53800 53900 53900 53700 531
505 20250224 100800 2967254000 53900 53600 54000 53600 762
506 20250224 100700 2926252800 53600 53800 53800 53600 361
507 20250224 100600 2906867600 53700 53700 53800 53600 182
508 20250224 100500 2897094000 53600 53800 53800 53600 549
509 20250224 100400 2867654600 53700 53600 53700 53500 384
510 20250224 100300 2847072100 53800 53700 53800 53500 1510
511 20250224 100200 2766128600 53700 53600 53700 53600 392
512 20250224 100100 2745107400 53700 53700 53700 53600 1056
513 20250224 100000 2688401200 53700 53800 53800 53700 1112
514 20250224 095900 2628629000 53800 53900 53900 53800 1915
515 20250224 095800 2525517900 54000 54000 54000 53900 148
516 20250224 095700 2517539400 53900 54100 54100 53900 562
517 20250224 095600 2487214900 54100 54100 54100 54000 130
518 20250224 095500 2480194100 54200 54000 54200 54000 183
519 20250224 095400 2470307300 54000 54100 54100 54000 104
520 20250224 095300 2464690800 54000 54100 54100 54000 143
521 20250224 095200 2456966700 54100 54100 54200 54100 89
522 20250224 095100 2452151400 54200 54100 54200 54000 132
523 20250224 095000 2445007600 54100 54000 54100 53900 211
524 20250224 094900 2433613100 54000 53900 54000 53900 151
525 20250224 094800 2425463900 53900 54100 54200 53900 828
526 20250224 094700 2380773500 54100 54000 54100 53900 249
527 20250224 094600 2367341000 53900 54000 54000 53900 309
528 20250224 094500 2350659800 54000 54100 54100 54000 181
529 20250224 094400 2340877500 54100 54000 54100 54000 297
530 20250224 094300 2324812600 54000 54000 54100 54000 969
531 20250224 094200 2272486100 54000 54000 54100 54000 379
532 20250224 094100 2252015300 54100 54200 54200 54100 601
533 20250224 094000 2219499700 54100 54200 54300 54100 420
534 20250224 093900 2196739400 54100 54400 54400 54100 609
535 20250224 093800 2163710500 54300 54300 54500 54200 1154
536 20250224 093700 2101093400 54400 54500 54500 54300 1330
537 20250224 093600 2028778900 54500 54600 54600 54400 178
538 20250224 093500 2019088000 54500 54500 54500 54400 193
539 20250224 093400 2008575800 54500 54500 54500 54400 27
540 20250224 093300 2007106500 54500 54600 54600 54400 284
541 20250224 093200 1991638500 54500 54400 54600 54400 503
542 20250224 093100 1964231500 54400 54400 54500 54400 395
543 20250224 093000 1942728600 54400 54600 54600 54400 195
544 20250224 092900 1932120000 54500 54500 54600 54400 1206
545 20250224 092800 1866458900 54800 54700 55000 54500 549
546 20250224 092700 1836474000 54700 54500 54700 54400 309
547 20250224 092600 1819637100 54400 54600 54600 54400 90
548 20250224 092500 1814734700 54600 54600 54600 54500 320
549 20250224 092400 1797283700 54600 54800 54900 54600 547
550 20250224 092300 1767364100 54700 54800 55000 54700 2127
551 20250224 092200 1650674000 54800 54700 54800 54700 308
552 20250224 092100 1633798200 54600 54500 54800 54500 1439
553 20250224 092000 1555130700 54400 54400 54500 54400 109
554 20250224 091900 1549200100 54500 54300 54500 54300 1690
555 20250224 091800 1457254800 54300 54300 54300 54200 434
556 20250224 091700 1433724500 54300 54300 54300 54200 510
557 20250224 091600 1406048700 54300 54800 54800 54300 269
558 20250224 091500 1391406700 54900 54700 54900 54300 196
559 20250224 091400 1380691000 54800 54100 54800 54100 1209
560 20250224 091300 1315156600 54100 53900 54300 53900 1374
561 20250224 091200 1240982500 54000 54200 54200 53700 3531
562 20250224 091100 1050512200 54200 54800 54900 54200 4037
563 20250224 091000 830837000 54700 55000 55000 54700 244
564 20250224 090900 817464000 54800 55100 55100 54800 1988
565 20250224 090800 708163000 55000 55300 55300 55000 3255
566 20250224 090700 528683500 55300 55400 55500 55300 1090
567 20250224 090600 468340600 55500 55600 55600 55500 834
568 20250224 090500 421996400 55500 55700 55700 55500 1122
569 20250224 090400 359618600 55600 55600 55900 55600 798
570 20250224 090300 315081400 55600 55400 55600 55400 637
571 20250224 090200 279789600 55200 55500 55700 55100 1449
572 20250224 090100 199745800 55700 55100 55700 55100 661
573 20250224 090000 163209200 55400 55300 56100 55200 2947

1
000500/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250220,2554,16543115,146344200,947920489500,0.02
20250219,2554,9858379,147876600,570800144100,0.03
20250218,2346,9858379,140056200,588545226300,0.02
20250217,2554,9858379,146855000,566856792500,0.03
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250220 2554 16543115 146344200 947920489500 0.02
3 20250219 2554 9858379 147876600 570800144100 0.03
4 20250218 2346 9858379 140056200 588545226300 0.02
5 20250217 2554 9858379 146855000 566856792500 0.03