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

Update 2025-02-21 3736 candle_min

Browse Source
This commit is contained in:
ened
2025-02-21 22:07:43 +09:00
parent b570a56dbb
commit 1770261e8a
3736 changed files with 1844255 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

572
000120/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,572 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,183000,5603908800,97100,97100,97100,97100,3726
20250221,182900,5603908800,97100,97100,97100,97100,0
20250221,182800,5603908800,97100,97100,97100,97100,0
20250221,182700,5603908800,97100,97100,97100,97100,0
20250221,182600,5603908800,97100,97100,97100,97100,0
20250221,182500,5603908800,97100,97100,97100,97100,0
20250221,182400,5603908800,97100,97100,97100,97100,0
20250221,182300,5603908800,97100,97100,97100,97100,0
20250221,182200,5603908800,97100,97100,97100,97100,0
20250221,182100,5603908800,97100,97100,97100,97100,0
20250221,182000,5603908800,97100,97100,97100,97100,0
20250221,181900,5603908800,97100,97100,97100,97100,0
20250221,181800,5603908800,97100,97100,97100,97100,0
20250221,181700,5603908800,97100,97100,97100,97100,0
20250221,181600,5603908800,97100,97100,97100,97100,0
20250221,181500,5603908800,97100,97100,97100,97100,0
20250221,181400,5603908800,97100,97100,97100,97100,0
20250221,181300,5603908800,97100,97100,97100,97100,0
20250221,181200,5603908800,97100,97100,97100,97100,0
20250221,181100,5603908800,97100,97100,97100,97100,0
20250221,181000,5603908800,97100,97100,97100,97100,0
20250221,180900,5603908800,97100,97100,97100,97100,0
20250221,180800,5603908800,97100,97100,97100,97100,0
20250221,180700,5603908800,97100,97100,97100,97100,0
20250221,180600,5603908800,97100,97100,97100,97100,0
20250221,180500,5603908800,97100,97100,97100,97100,0
20250221,180400,5603908800,97100,97100,97100,97100,0
20250221,180300,5603908800,97100,97100,97100,97100,0
20250221,180200,5603908800,97100,97100,97100,97100,0
20250221,180100,5603908800,97100,97100,97100,97100,0
20250221,180000,5603908800,97100,97100,97100,97100,3726
20250221,175900,5603908800,97100,97100,97100,97100,0
20250221,175800,5603908800,97100,97100,97100,97100,0
20250221,175700,5603908800,97100,97100,97100,97100,0
20250221,175600,5603908800,97100,97100,97100,97100,0
20250221,175500,5603908800,97100,97100,97100,97100,0
20250221,175400,5603908800,97100,97100,97100,97100,0
20250221,175300,5603908800,97100,97100,97100,97100,0
20250221,175200,5603908800,97100,97100,97100,97100,0
20250221,175100,5603908800,97100,97100,97100,97100,0
20250221,175000,5603908800,97100,97100,97100,97100,0
20250221,174900,5603908800,97100,97100,97100,97100,0
20250221,174800,5603908800,97100,97100,97100,97100,0
20250221,174700,5603908800,97100,97100,97100,97100,0
20250221,174600,5603908800,97100,97100,97100,97100,0
20250221,174500,5603908800,97100,97100,97100,97100,0
20250221,174400,5603908800,97100,97100,97100,97100,0
20250221,174300,5603908800,97100,97100,97100,97100,0
20250221,174200,5603908800,97100,97100,97100,97100,0
20250221,174100,5603908800,97100,97100,97100,97100,0
20250221,174000,5603908800,97100,97100,97100,97100,0
20250221,173900,5603908800,97100,97100,97100,97100,0
20250221,173800,5603908800,97100,97100,97100,97100,0
20250221,173700,5603908800,97100,97100,97100,97100,0
20250221,173600,5603908800,97100,97100,97100,97100,0
20250221,173500,5603908800,97100,97100,97100,97100,0
20250221,173400,5603908800,97100,97100,97100,97100,0
20250221,173300,5603908800,97100,97100,97100,97100,0
20250221,173200,5603908800,97100,97100,97100,97100,0
20250221,173100,5603908800,97100,97100,97100,97100,0
20250221,173000,5603908800,97100,97100,97100,97100,3726
20250221,172900,5603908800,97100,97100,97100,97100,0
20250221,172800,5603908800,97100,97100,97100,97100,0
20250221,172700,5603908800,97100,97100,97100,97100,0
20250221,172600,5603908800,97100,97100,97100,97100,0
20250221,172500,5603908800,97100,97100,97100,97100,0
20250221,172400,5603908800,97100,97100,97100,97100,0
20250221,172300,5603908800,97100,97100,97100,97100,0
20250221,172200,5603908800,97100,97100,97100,97100,0
20250221,172100,5603908800,97100,97100,97100,97100,0
20250221,172000,5603908800,97100,97100,97100,97100,0
20250221,171900,5603908800,97100,97100,97100,97100,0
20250221,171800,5603908800,97100,97100,97100,97100,0
20250221,171700,5603908800,97100,97100,97100,97100,0
20250221,171600,5603908800,97100,97100,97100,97100,0
20250221,171500,5603908800,97100,97100,97100,97100,0
20250221,171400,5603908800,97100,97100,97100,97100,0
20250221,171300,5603908800,97100,97100,97100,97100,0
20250221,171200,5603908800,97100,97100,97100,97100,0
20250221,171100,5603908800,97100,97100,97100,97100,0
20250221,171000,5603908800,97100,97100,97100,97100,0
20250221,170900,5603908800,97100,97100,97100,97100,0
20250221,170800,5603908800,97100,97100,97100,97100,0
20250221,170700,5603908800,97100,97100,97100,97100,0
20250221,170600,5603908800,97100,97100,97100,97100,0
20250221,170500,5603908800,97100,97100,97100,97100,0
20250221,170400,5603908800,97100,97100,97100,97100,0
20250221,170300,5603908800,97100,97100,97100,97100,0
20250221,170200,5603908800,97100,97100,97100,97100,0
20250221,170100,5603908800,97100,97100,97100,97100,0
20250221,170000,5603908800,97100,97100,97100,97100,3726
20250221,165900,5603908800,97100,97100,97100,97100,0
20250221,165800,5603908800,97100,97100,97100,97100,0
20250221,165700,5603908800,97100,97100,97100,97100,0
20250221,165600,5603908800,97100,97100,97100,97100,0
20250221,165500,5603908800,97100,97100,97100,97100,0
20250221,165400,5603908800,97100,97100,97100,97100,0
20250221,165300,5603908800,97100,97100,97100,97100,0
20250221,165200,5603908800,97100,97100,97100,97100,0
20250221,165100,5603908800,97100,97100,97100,97100,0
20250221,165000,5603908800,97100,97100,97100,97100,0
20250221,164900,5603908800,97100,97100,97100,97100,0
20250221,164800,5603908800,97100,97100,97100,97100,0
20250221,164700,5603908800,97100,97100,97100,97100,0
20250221,164600,5603908800,97100,97100,97100,97100,0
20250221,164500,5603908800,97100,97100,97100,97100,0
20250221,164400,5603908800,97100,97100,97100,97100,0
20250221,164300,5603908800,97100,97100,97100,97100,0
20250221,164200,5603908800,97100,97100,97100,97100,0
20250221,164100,5603908800,97100,97100,97100,97100,0
20250221,164000,5603908800,97100,97100,97100,97100,0
20250221,163900,5603908800,97100,97100,97100,97100,0
20250221,163800,5603908800,97100,97100,97100,97100,0
20250221,163700,5603908800,97100,97100,97100,97100,0
20250221,163600,5603908800,97100,97100,97100,97100,0
20250221,163500,5603908800,97100,97100,97100,97100,0
20250221,163400,5603908800,97100,97100,97100,97100,0
20250221,163300,5603908800,97100,97100,97100,97100,0
20250221,163200,5603908800,97100,97100,97100,97100,0
20250221,163100,5603908800,97100,97100,97100,97100,0
20250221,163000,5603908800,97100,97100,97100,97100,3726
20250221,162900,5603908800,97100,97100,97100,97100,0
20250221,162800,5603908800,97100,97100,97100,97100,0
20250221,162700,5603908800,97100,97100,97100,97100,0
20250221,162600,5603908800,97100,97100,97100,97100,0
20250221,162500,5603908800,97100,97100,97100,97100,0
20250221,162400,5603908800,97100,97100,97100,97100,0
20250221,162300,5603908800,97100,97100,97100,97100,0
20250221,162200,5603908800,97100,97100,97100,97100,0
20250221,162100,5603908800,97100,97100,97100,97100,0
20250221,162000,5603908800,97100,97100,97100,97100,0
20250221,161900,5603908800,97100,97100,97100,97100,0
20250221,161800,5603908800,97100,97100,97100,97100,0
20250221,161700,5603908800,97100,97100,97100,97100,0
20250221,161600,5603908800,97100,97100,97100,97100,0
20250221,161500,5603908800,97100,97100,97100,97100,0
20250221,161400,5603908800,97100,97100,97100,97100,0
20250221,161300,5603908800,97100,97100,97100,97100,0
20250221,161200,5603908800,97100,97100,97100,97100,0
20250221,161100,5603908800,97100,97100,97100,97100,0
20250221,161000,5603908800,97100,97100,97100,97100,0
20250221,160900,5603908800,97100,97100,97100,97100,0
20250221,160800,5603908800,97100,97100,97100,97100,0
20250221,160700,5603908800,97100,97100,97100,97100,0
20250221,160600,5603908800,97100,97100,97100,97100,0
20250221,160500,5603908800,97100,97100,97100,97100,0
20250221,160400,5603908800,97100,97100,97100,97100,0
20250221,160300,5603908800,97100,97100,97100,97100,0
20250221,160200,5603908800,97100,97100,97100,97100,0
20250221,160100,5603908800,97100,97100,97100,97100,0
20250221,160000,5603908800,97100,97100,97100,97100,3726
20250221,155900,5603908800,97100,97100,97100,97100,0
20250221,155800,5603908800,97100,97100,97100,97100,0
20250221,155700,5603908800,97100,97100,97100,97100,0
20250221,155600,5603908800,97100,97100,97100,97100,0
20250221,155500,5603908800,97100,97100,97100,97100,0
20250221,155400,5603908800,97100,97100,97100,97100,0
20250221,155300,5603908800,97100,97100,97100,97100,0
20250221,155200,5603908800,97100,97100,97100,97100,0
20250221,155100,5603908800,97100,97100,97100,97100,0
20250221,155000,5603908800,97100,97100,97100,97100,0
20250221,154900,5603908800,97100,97100,97100,97100,0
20250221,154800,5603908800,97100,97100,97100,97100,0
20250221,154700,5603908800,97100,97100,97100,97100,0
20250221,154600,5603908800,97100,97100,97100,97100,0
20250221,154500,5603908800,97100,97100,97100,97100,0
20250221,154400,5603908800,97100,97100,97100,97100,0
20250221,154300,5603908800,97100,97100,97100,97100,0
20250221,154200,5603908800,97100,97100,97100,97100,0
20250221,154100,5603908800,97100,97100,97100,97100,0
20250221,154000,5603908800,97100,97100,97100,97100,0
20250221,153900,5603908800,97100,97100,97100,97100,0
20250221,153800,5603908800,97100,97100,97100,97100,0
20250221,153700,5603908800,97100,97100,97100,97100,0
20250221,153600,5603908800,97100,97100,97100,97100,0
20250221,153500,5603908800,97100,97100,97100,97100,0
20250221,153400,5603908800,97100,97100,97100,97100,0
20250221,153300,5603908800,97100,97100,97100,97100,0
20250221,153200,5603908800,97100,97100,97100,97100,0
20250221,153100,5603908800,97100,97100,97100,97100,0
20250221,153000,5603908800,97100,97100,97100,97100,7452
20250221,152900,5242114200,96200,96200,96200,96200,0
20250221,152800,5242114200,96200,96200,96200,96200,0
20250221,152700,5242114200,96200,96200,96200,96200,0
20250221,152600,5242114200,96200,96200,96200,96200,0
20250221,152500,5242114200,96200,96200,96200,96200,0
20250221,152400,5242114200,96200,96200,96200,96200,0
20250221,152300,5242114200,96200,96200,96200,96200,0
20250221,152200,5242114200,96200,96200,96200,96200,0
20250221,152100,5242114200,96200,96200,96200,96200,0
20250221,152000,5242114200,96200,96200,96200,96200,0
20250221,151900,5242114200,96200,95900,96300,95800,1386
20250221,151800,5108844400,96000,95900,96000,95800,41
20250221,151700,5104912600,95800,95900,96000,95800,38
20250221,151600,5101267600,96100,95900,96100,95800,99
20250221,151500,5091772900,95900,96100,96200,95800,50
20250221,151400,5086974500,96100,96100,96200,95900,94
20250221,151300,5077942900,96100,95900,96100,95800,110
20250221,151200,5067389000,95900,96000,96100,95900,76
20250221,151100,5060096500,95900,96000,96000,95800,104
20250221,151000,5050118000,96000,96000,96000,95800,227
20250221,150900,5028349100,96000,95900,96000,95800,104
20250221,150800,5018375600,95900,95900,95900,95800,97
20250221,150700,5009077500,95900,95800,95900,95800,94
20250221,150600,5000067800,95900,95900,95900,95800,102
20250221,150500,4990290700,95900,95800,95900,95700,458
20250221,150400,4946405500,95800,95700,95800,95600,88
20250221,150300,4937982200,95600,95700,95700,95600,72
20250221,150200,4931096800,95700,95700,95700,95500,187
20250221,150100,4913218300,95700,95600,95700,95600,31
20250221,150000,4910254300,95700,95900,95900,95700,699
20250221,145900,4843293000,95900,95900,95900,95700,55
20250221,145800,4838025200,95800,95800,95800,95700,41
20250221,145700,4834099400,95800,95800,95800,95700,73
20250221,145600,4827106100,95900,95700,95900,95600,207
20250221,145500,4807280200,95700,95600,95700,95600,53
20250221,145400,4802211900,95600,96000,96000,95500,1151
20250221,145300,4691916200,95900,95900,96000,95900,140
20250221,145200,4678481400,96000,95900,96000,95900,154
20250221,145100,4663702000,96000,95900,96000,95900,45
20250221,145000,4659384800,96000,96000,96000,95900,59
20250221,144900,4653722500,95900,96000,96000,95900,29
20250221,144800,4650939900,96000,96000,96000,95900,53
20250221,144700,4645853200,95900,96000,96000,95900,101
20250221,144600,4636158300,95900,96000,96000,95900,35
20250221,144500,4632799700,96000,96000,96000,95900,29
20250221,144400,4630016100,95900,96000,96000,95900,42
20250221,144300,4625985100,96000,95900,96000,95900,14
20250221,144200,4624641700,96000,96000,96000,95900,48
20250221,144100,4620034400,96000,96000,96000,95900,66
20250221,144000,4613699200,96000,96000,96000,95900,99
20250221,143900,4604196500,96000,95900,96000,95900,35
20250221,143800,4600838500,95900,96000,96000,95900,72
20250221,143700,4593927600,96000,95900,96000,95900,15
20250221,143600,4592488300,96000,95800,96000,95800,136
20250221,143500,4579447000,95800,96400,96400,95800,2613
20250221,143400,4328442500,96300,96400,96400,96300,27
20250221,143300,4325840400,96300,96400,96400,96200,73
20250221,143200,4318805400,96300,96400,96400,96200,130
20250221,143100,4306285500,96400,96400,96400,96300,34
20250221,143000,4303009800,96400,96400,96400,96300,48
20250221,142900,4298385200,96400,96400,96400,96300,56
20250221,142800,4292987800,96400,96400,96400,96300,70
20250221,142700,4286241000,96400,96400,96400,96300,26
20250221,142600,4283735300,96400,96400,96400,96300,101
20250221,142500,4274000200,96400,96400,96400,96300,30
20250221,142400,4271108600,96400,96400,96400,96300,44
20250221,142300,4266868600,96300,96600,96600,96300,354
20250221,142200,4232715700,96600,96600,96600,96500,51
20250221,142100,4227789600,96600,96600,96600,96500,24
20250221,142000,4225471700,96600,96600,96600,96500,86
20250221,141900,4217170300,96500,96400,96600,96400,310
20250221,141800,4187256800,96500,96500,96500,96400,127
20250221,141700,4175002000,96400,96500,96500,96400,28
20250221,141600,4172301000,96500,96500,96500,96400,39
20250221,141500,4168538000,96500,96500,96500,96400,22
20250221,141400,4166415400,96500,96500,96500,96400,36
20250221,141300,4162942800,96500,96500,96500,96400,28
20250221,141200,4160241100,96500,96500,96500,96400,86
20250221,141100,4151942800,96500,96500,96500,96400,95
20250221,141000,4142776600,96500,96500,96500,96400,40
20250221,140900,4138917300,96500,96500,96600,96400,105
20250221,140800,4128785200,96500,96500,96500,96400,116
20250221,140700,4117592200,96500,96500,96500,96400,37
20250221,140600,4114022000,96500,96500,96500,96400,40
20250221,140500,4110162500,96500,96400,96500,96400,28
20250221,140400,4107461100,96500,96500,96500,96400,89
20250221,140300,4098872900,96500,96500,96500,96400,20
20250221,140200,4096943100,96500,96500,96500,96400,33
20250221,140100,4093758900,96400,96500,96500,96400,33
20250221,140000,4090576400,96500,96400,96500,96400,52
20250221,135900,4085559900,96400,96400,96600,96400,73
20250221,135800,4078515800,96500,96500,96600,96500,107
20250221,135700,4068182000,96500,96600,96600,96400,160
20250221,135600,4052741000,96600,96500,96600,96500,52
20250221,135500,4047718300,96600,96400,96700,96400,639
20250221,135400,3986044100,96500,96500,96500,96400,59
20250221,135300,3980352100,96500,96500,96500,96400,33
20250221,135200,3977167900,96500,96500,96500,96400,29
20250221,135100,3974370100,96400,96500,96500,96400,91
20250221,135000,3965590800,96400,96400,96500,96400,70
20250221,134900,3958837300,96500,96400,96500,96400,25
20250221,134800,3956427100,96400,96400,96500,96400,57
20250221,134700,3950928100,96400,96500,96500,96300,30
20250221,134600,3948036700,96500,96500,96500,96300,736
20250221,134500,3877086200,96500,96500,96500,96400,37
20250221,134400,3873516200,96500,96500,96500,96400,55
20250221,134300,3868208900,96500,96400,96500,96400,18
20250221,134200,3866473200,96400,96400,96500,96400,33
20250221,134100,3863289200,96500,96500,96500,96400,20
20250221,134000,3861359600,96400,96400,96500,96400,20
20250221,133900,3859430600,96400,96300,96500,96300,421
20250221,133800,3818839800,96300,96300,96400,96200,1093
20250221,133700,3713504000,96200,96200,96300,96200,10
20250221,133600,3712541800,96300,96200,96300,96200,49
20250221,133500,3707823600,96200,96300,96300,96200,42
20250221,133400,3703779300,96200,96300,96300,96200,62
20250221,133300,3697809000,96200,96200,96300,96200,36
20250221,133200,3694344300,96200,96200,96300,96200,33
20250221,133100,3691167300,96200,96300,96300,96200,164
20250221,133000,3675375000,96300,96300,96300,96200,138
20250221,132900,3662086300,96200,96300,96300,96200,33
20250221,132800,3658908600,96200,96200,96300,96200,25
20250221,132700,3656502600,96200,96200,96200,96100,60
20250221,132600,3650731600,96100,96200,96200,96100,86
20250221,132500,3642463100,96200,96200,96200,96100,11
20250221,132400,3641405300,96100,96100,96200,96100,19
20250221,132300,3639578300,96200,96100,96200,96100,39
20250221,132200,3635827000,96100,96200,96200,96100,899
20250221,132100,3549423100,96100,96100,96200,96100,49
20250221,132000,3544712400,96100,96200,96200,96100,36
20250221,131900,3541249600,96200,96200,96200,96100,65
20250221,131800,3534996800,96100,96100,96200,96100,21
20250221,131700,3532977600,96100,95900,96200,95900,1043
20250221,131600,3432904600,95900,95900,95900,95800,73
20250221,131500,3425904200,95800,95800,95900,95800,9
20250221,131400,3425041900,95900,95800,95900,95800,21
20250221,131300,3423028600,95900,95800,95900,95800,25
20250221,131200,3420632900,95800,95900,95900,95700,565
20250221,131100,3366502900,95800,95800,95800,95800,3
20250221,131000,3366215500,95700,95800,95800,95500,873
20250221,130900,3282633800,95800,95800,95900,95600,1034
20250221,130800,3183736100,95800,96000,96000,95800,206
20250221,130700,3163978900,96100,96000,96100,95900,13
20250221,130600,3162731500,95900,95900,96000,95800,59
20250221,130500,3157072500,95900,96000,96100,95900,310
20250221,130400,3127314000,95900,96000,96100,95900,83
20250221,130300,3119346200,96000,95900,96000,95900,101
20250221,130200,3109659700,95900,96000,96000,95700,249
20250221,130100,3085797800,96000,96000,96000,96000,5
20250221,130000,3085317800,95900,95900,96000,95900,19
20250221,125900,3083494300,95900,95900,96000,95900,11
20250221,125800,3082439000,95900,96100,96100,95900,490
20250221,125700,3035373000,96100,96100,96100,96000,129
20250221,125600,3022976600,96000,96100,96100,96000,50
20250221,125500,3018173200,96000,96000,96000,96000,2
20250221,125400,3017981200,96000,96100,96100,96000,16
20250221,125300,3016443700,96100,96100,96100,96000,12
20250221,125200,3015291100,96000,96000,96100,95900,59
20250221,125100,3009626200,96000,95900,96000,95900,6
20250221,125000,3009050400,96000,96000,96000,95900,56
20250221,124900,3003676400,96000,95900,96000,95900,58
20250221,124800,2998113800,96100,96300,96300,95900,1071
20250221,124700,2895146700,96300,96200,96300,96200,40
20250221,124600,2891295600,96200,96300,96300,96200,20
20250221,124500,2889369800,96300,96300,96300,96200,15
20250221,124400,2887925400,96200,96200,96300,96100,52
20250221,124300,2882921100,96100,96200,96200,96100,138
20250221,124200,2869647500,96200,96200,96200,96100,30
20250221,124100,2866761700,96200,96100,96200,96100,20
20250221,124000,2864838300,96200,96200,96200,96100,22
20250221,123900,2862722300,96100,96200,96200,96100,18
20250221,123800,2860990900,96200,96100,96200,96100,6
20250221,123700,2860413800,96100,96100,96100,96000,292
20250221,123600,2832373200,96100,96100,96100,96000,13
20250221,123500,2831124100,96100,96100,96100,96000,61
20250221,123400,2825262700,96000,96100,96100,96000,10
20250221,123300,2824302200,96100,96000,96100,96000,27
20250221,123200,2821707800,96100,96000,96100,96000,5
20250221,123100,2821227600,96000,96000,96100,96000,125
20250221,123000,2809226200,96000,96000,96100,96000,219
20250221,122900,2788201700,96100,96100,96200,96000,65
20250221,122800,2781954100,96200,96200,96200,96100,10
20250221,122700,2780992800,96200,96200,96200,96100,20
20250221,122600,2779069200,96200,96300,96400,96000,287
20250221,122500,2751461500,96400,96300,96400,96200,39
20250221,122400,2747704500,96200,96300,96300,96200,234
20250221,122300,2725171600,96300,96400,96400,96300,11
20250221,122200,2724111300,96200,96300,96400,96200,41
20250221,122100,2720164600,96200,96300,96400,96200,189
20250221,122000,2701961800,96400,96400,96400,96300,26
20250221,121900,2699455600,96300,96400,96400,96300,27
20250221,121800,2696853600,96300,96300,96400,96300,10
20250221,121700,2695889800,96400,96400,96400,96300,64
20250221,121600,2689720600,96400,96300,96400,96300,223
20250221,121500,2668245000,96400,96400,96400,96300,17
20250221,121400,2666606400,96300,96300,96300,96300,4
20250221,121300,2666221200,96300,96300,96400,96300,95
20250221,121200,2657065400,96400,96300,96400,96300,64
20250221,121100,2650901900,96300,96400,96400,96300,24
20250221,121000,2648589300,96300,96100,96400,96100,592
20250221,120900,2591683400,96100,96300,96400,96100,230
20250221,120800,2569552200,96200,96300,96300,96200,7
20250221,120700,2568878400,96200,96300,96300,96200,40
20250221,120600,2565027000,96200,96300,96300,96200,41
20250221,120500,2561079400,96300,96300,96400,96200,26
20250221,120400,2558574700,96300,96300,96300,96300,12
20250221,120300,2557419100,96300,96300,96300,96200,66
20250221,120200,2551068600,96300,96300,96400,96300,20
20250221,120100,2549142100,96200,96400,96400,96200,11
20250221,120000,2548081900,96300,96300,96300,96200,238
20250221,115900,2525164300,96300,96400,96400,96300,157
20250221,115800,2510035500,96400,96300,96400,96300,7
20250221,115700,2509360800,96400,96300,96500,96200,92
20250221,115600,2500496400,96300,96300,96300,96200,23
20250221,115500,2498282400,96200,96300,96300,96200,16
20250221,115400,2496741800,96200,96200,96300,96200,11
20250221,115300,2495683200,96300,96300,96300,96200,20
20250221,115200,2493757500,96300,96300,96400,96200,75
20250221,115100,2486535000,96400,96400,96400,96300,41
20250221,115000,2482585400,96400,96400,96400,96300,31
20250221,114900,2479597300,96300,96400,96400,96300,15
20250221,114800,2478151500,96400,96300,96400,96300,25
20250221,114700,2475742400,96300,96300,96400,96300,253
20250221,114600,2451354900,96400,96400,96500,96400,91
20250221,114500,2442576200,96400,96300,96400,96300,25
20250221,114400,2440166800,96400,96400,96500,96300,22
20250221,114300,2438046800,96400,96200,96400,96100,121
20250221,114200,2426399000,96200,96200,96200,96100,57
20250221,114100,2420915800,96300,96300,96300,96200,33
20250221,114000,2417738900,96200,96200,96300,96200,35
20250221,113900,2414370100,96200,96400,96400,96200,88
20250221,113800,2405890900,96300,96300,96400,96200,48
20250221,113700,2401268200,96200,96300,96300,96200,25
20250221,113600,2398861100,96300,96200,96300,96100,71
20250221,113500,2392029700,96200,96200,96200,96100,26
20250221,113400,2389529100,96200,96100,96200,96100,20
20250221,113300,2387605400,96100,96200,96200,96100,27
20250221,113200,2385009000,96200,96200,96200,96100,63
20250221,113100,2378954200,96100,96200,96200,96100,16
20250221,113000,2377415300,96100,96100,96200,96100,11
20250221,112900,2376357400,96100,96300,96300,96100,197
20250221,112800,2357406300,96300,96200,96300,96200,169
20250221,112700,2341143400,96200,96100,96200,96000,113
20250221,112600,2330282800,96100,96100,96100,96100,6
20250221,112500,2329706200,96200,96400,96400,96100,224
20250221,112400,2308154900,96400,96200,96400,96200,31
20250221,112300,2305167300,96200,96300,96400,96200,37
20250221,112200,2301603700,96200,96400,96400,96200,22
20250221,112100,2299483700,96300,96400,96400,96300,13
20250221,112000,2298230700,96200,96300,96400,96200,45
20250221,111900,2293897700,96300,96100,96300,96000,273
20250221,111800,2267651000,96100,96100,96100,96000,9
20250221,111700,2266786200,96100,96000,96100,96000,42
20250221,111600,2262752300,96100,96100,96100,96000,16
20250221,111500,2261214900,96100,96100,96100,96000,234
20250221,111400,2238748700,96000,96000,96100,96000,5
20250221,111300,2238268500,96000,96100,96100,96000,42
20250221,111200,2234233100,96100,96100,96100,96100,13
20250221,111100,2232983800,96100,96000,96200,96000,95
20250221,111000,2223847500,96000,96100,96200,96000,24
20250221,110900,2221541200,96200,96100,96200,96000,39
20250221,110800,2217792500,96100,96100,96200,96000,26
20250221,110700,2215293600,96200,96000,96200,96000,30
20250221,110600,2212410900,96000,96000,96000,96000,13
20250221,110500,2211162900,96100,96000,96300,96000,30
20250221,110400,2208277000,96000,96300,96300,96000,486
20250221,110300,2161552500,96200,96300,96300,96200,22
20250221,110200,2159434500,96200,96300,96300,96200,46
20250221,110100,2155005500,96300,96200,96300,96200,43
20250221,110000,2150867100,96200,96400,96500,96200,295
20250221,105900,2122451000,96400,96500,96500,96400,37
20250221,105800,2118880800,96500,96500,96500,96400,29
20250221,105700,2116083100,96500,96500,96500,96400,19
20250221,105600,2114249700,96400,96500,96500,96400,166
20250221,105500,2098240100,96500,96400,96500,96400,43
20250221,105400,2094093000,96500,96500,96500,96400,37
20250221,105300,2090522700,96500,96400,96500,96400,28
20250221,105200,2087822300,96400,96500,96500,96300,829
20250221,105100,2007920200,96600,96600,96600,96500,36
20250221,105000,2004444900,96600,96500,96600,96500,75
20250221,104900,1997200800,96500,96500,96600,96500,30
20250221,104800,1994304800,96500,96800,96800,96400,178
20250221,104700,1977116500,96800,96600,96800,96600,22
20250221,104600,1974989600,96600,96600,96600,96500,17
20250221,104500,1973347600,96500,96500,96600,96500,106
20250221,104400,1963111000,96600,96600,96600,96500,23
20250221,104300,1960889400,96600,96600,96600,96500,27
20250221,104200,1958281400,96600,96500,96600,96500,20
20250221,104100,1956350400,96600,96600,96600,96500,50
20250221,104000,1951523800,96600,96500,96600,96500,26
20250221,103900,1949013400,96500,96600,96600,96500,48
20250221,103800,1944379100,96600,96600,96600,96500,73
20250221,103700,1937327800,96500,96500,96500,96400,41
20250221,103600,1933371500,96400,96700,96700,96400,214
20250221,103500,1912703800,96600,96400,96600,96300,261
20250221,103400,1887521200,96400,96400,96400,96300,18
20250221,103300,1885786100,96400,96200,96400,96200,269
20250221,103200,1859878000,96200,96200,96300,96100,35
20250221,103100,1856510200,96200,96100,96200,96100,4
20250221,103000,1856125600,96200,96200,96300,96100,86
20250221,102900,1847851700,96200,96200,96300,96100,31
20250221,102800,1844868700,96200,96200,96200,96100,72
20250221,102700,1837942500,96200,96200,96200,96100,30
20250221,102600,1835056600,96300,96000,96300,96000,632
20250221,102500,1774269700,96100,96100,96100,96000,8
20250221,102400,1773501000,95900,96200,96200,95900,276
20250221,102300,1746991200,96100,96200,96200,96100,22
20250221,102200,1744875000,96100,96200,96200,96100,4
20250221,102100,1744490400,96100,96200,96300,96100,30
20250221,102000,1741604200,96200,96300,96300,96200,43
20250221,101900,1737465400,96300,96200,96400,96200,776
20250221,101800,1662686700,96300,96300,96400,96200,103
20250221,101700,1652767300,96100,96000,96300,95900,239
20250221,101600,1629806400,96000,96000,96000,95900,24
20250221,101500,1627502800,95900,95900,96000,95900,10
20250221,101400,1626543200,96000,96000,96000,95900,27
20250221,101300,1623951700,95900,95900,96000,95900,20
20250221,101200,1622032000,96000,96000,96000,95800,83
20250221,101100,1614075400,95900,96000,96000,95800,117
20250221,101000,1602855400,95900,96000,96100,95900,165
20250221,100900,1587015200,96000,95900,96000,95900,6
20250221,100800,1586439500,95900,96000,96100,95800,671
20250221,100700,1522077700,96000,96000,96000,95900,21
20250221,100600,1520061800,95900,96000,96000,95900,34
20250221,100500,1516799400,96000,96000,96000,95900,27
20250221,100400,1514208100,95900,96000,96000,95900,66
20250221,100300,1507873200,95900,96100,96100,95900,112
20250221,100200,1497121300,96100,96200,96200,96000,83
20250221,100100,1489145100,96100,95900,96200,95800,131
20250221,100000,1476570400,95900,95900,95900,95800,87
20250221,095900,1468233900,95900,95800,95900,95700,79
20250221,095800,1460664200,95800,95400,95800,95300,449
20250221,095700,1417809100,95400,95500,95500,95300,347
20250221,095600,1384709200,95500,95400,95500,95400,12
20250221,095500,1383564000,95400,95500,95500,95300,697
20250221,095400,1317070000,95500,95500,95500,95400,36
20250221,095300,1313632100,95500,95500,95500,95400,27
20250221,095200,1311054200,95500,95400,95500,95400,18
20250221,095100,1309335700,95400,95600,95600,95400,118
20250221,095000,1298065600,95600,95600,95600,95500,21
20250221,094900,1296058400,95500,95400,95600,95400,147
20250221,094800,1282019400,95400,95400,95500,95300,75
20250221,094700,1274865300,95300,95300,95400,95300,207
20250221,094600,1255128200,95300,95200,95300,95200,271
20250221,094500,1229304300,95200,95200,95300,95200,122
20250221,094400,1217689000,95100,95100,95300,95000,510
20250221,094300,1169176500,95100,95400,95400,95100,900
20250221,094200,1083479500,95500,95600,95600,95400,833
20250221,094100,1003910000,95700,95700,95700,95600,37
20250221,094000,1000370900,95600,95700,95800,95600,33
20250221,093900,997213900,95800,95800,95800,95600,97
20250221,093800,987931000,95700,95900,96000,95700,235
20250221,093700,965408800,95900,96000,96000,95900,129
20250221,093600,953025500,96000,95900,96000,95900,24
20250221,093500,950722400,96000,96000,96000,95800,29
20250221,093400,947940900,96000,96000,96000,95800,19
20250221,093300,946118400,95900,95800,95900,95800,34
20250221,093200,942859200,95900,95700,96000,95600,391
20250221,093100,905429500,95800,96100,96100,95700,430
20250221,093000,864166400,96100,96000,96100,96000,17
20250221,092900,862533100,96000,95900,96100,95800,83
20250221,092800,854569300,95800,95800,95900,95800,65
20250221,092700,848341600,95800,95800,95900,95800,129
20250221,092600,835982300,95800,96200,96200,95800,512
20250221,092500,786828400,96200,96200,96200,96100,40
20250221,092400,782982400,96200,96200,96200,96100,28
20250221,092300,780289400,96200,96100,96200,96100,9
20250221,092200,779423800,96200,96200,96200,96100,21
20250221,092100,777404500,96200,96100,96200,96100,23
20250221,092000,775192900,96100,96300,96300,96000,314
20250221,091900,745001400,96200,96200,96300,96000,98
20250221,091800,735566600,96200,96000,96300,96000,24
20250221,091700,733256700,96000,96100,96300,96000,220
20250221,091600,712114900,95900,95800,96100,95700,1050
20250221,091500,611407400,95800,95700,95900,95700,164
20250221,091400,595702600,95700,95500,95800,95400,784
20250221,091300,520691200,95500,95500,95500,95400,175
20250221,091200,503982700,95500,95500,95600,95400,838
20250221,091100,423959600,95500,95600,95600,95500,49
20250221,091000,419277200,95600,95700,95700,95500,73
20250221,090900,412298300,95600,95800,95800,95600,173
20250221,090800,395747500,95700,96100,96100,95700,358
20250221,090700,361394500,96100,96000,96100,96000,208
20250221,090600,341418300,96000,96800,96800,96000,1187
20250221,090500,227042700,96700,96500,96700,96500,217
20250221,090400,206080400,96500,96400,96600,96300,276
20250221,090300,179447500,96600,97000,97000,96300,772
20250221,090200,104810100,97000,97000,97200,97000,70
20250221,090100,98008300,97300,96900,97700,96800,445
20250221,090000,54693600,96900,97500,97500,96900,562
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 183000 5603908800 97100 97100 97100 97100 3726
3 20250221 182900 5603908800 97100 97100 97100 97100 0
4 20250221 182800 5603908800 97100 97100 97100 97100 0
5 20250221 182700 5603908800 97100 97100 97100 97100 0
6 20250221 182600 5603908800 97100 97100 97100 97100 0
7 20250221 182500 5603908800 97100 97100 97100 97100 0
8 20250221 182400 5603908800 97100 97100 97100 97100 0
9 20250221 182300 5603908800 97100 97100 97100 97100 0
10 20250221 182200 5603908800 97100 97100 97100 97100 0
11 20250221 182100 5603908800 97100 97100 97100 97100 0
12 20250221 182000 5603908800 97100 97100 97100 97100 0
13 20250221 181900 5603908800 97100 97100 97100 97100 0
14 20250221 181800 5603908800 97100 97100 97100 97100 0
15 20250221 181700 5603908800 97100 97100 97100 97100 0
16 20250221 181600 5603908800 97100 97100 97100 97100 0
17 20250221 181500 5603908800 97100 97100 97100 97100 0
18 20250221 181400 5603908800 97100 97100 97100 97100 0
19 20250221 181300 5603908800 97100 97100 97100 97100 0
20 20250221 181200 5603908800 97100 97100 97100 97100 0
21 20250221 181100 5603908800 97100 97100 97100 97100 0
22 20250221 181000 5603908800 97100 97100 97100 97100 0
23 20250221 180900 5603908800 97100 97100 97100 97100 0
24 20250221 180800 5603908800 97100 97100 97100 97100 0
25 20250221 180700 5603908800 97100 97100 97100 97100 0
26 20250221 180600 5603908800 97100 97100 97100 97100 0
27 20250221 180500 5603908800 97100 97100 97100 97100 0
28 20250221 180400 5603908800 97100 97100 97100 97100 0
29 20250221 180300 5603908800 97100 97100 97100 97100 0
30 20250221 180200 5603908800 97100 97100 97100 97100 0
31 20250221 180100 5603908800 97100 97100 97100 97100 0
32 20250221 180000 5603908800 97100 97100 97100 97100 3726
33 20250221 175900 5603908800 97100 97100 97100 97100 0
34 20250221 175800 5603908800 97100 97100 97100 97100 0
35 20250221 175700 5603908800 97100 97100 97100 97100 0
36 20250221 175600 5603908800 97100 97100 97100 97100 0
37 20250221 175500 5603908800 97100 97100 97100 97100 0
38 20250221 175400 5603908800 97100 97100 97100 97100 0
39 20250221 175300 5603908800 97100 97100 97100 97100 0
40 20250221 175200 5603908800 97100 97100 97100 97100 0
41 20250221 175100 5603908800 97100 97100 97100 97100 0
42 20250221 175000 5603908800 97100 97100 97100 97100 0
43 20250221 174900 5603908800 97100 97100 97100 97100 0
44 20250221 174800 5603908800 97100 97100 97100 97100 0
45 20250221 174700 5603908800 97100 97100 97100 97100 0
46 20250221 174600 5603908800 97100 97100 97100 97100 0
47 20250221 174500 5603908800 97100 97100 97100 97100 0
48 20250221 174400 5603908800 97100 97100 97100 97100 0
49 20250221 174300 5603908800 97100 97100 97100 97100 0
50 20250221 174200 5603908800 97100 97100 97100 97100 0
51 20250221 174100 5603908800 97100 97100 97100 97100 0
52 20250221 174000 5603908800 97100 97100 97100 97100 0
53 20250221 173900 5603908800 97100 97100 97100 97100 0
54 20250221 173800 5603908800 97100 97100 97100 97100 0
55 20250221 173700 5603908800 97100 97100 97100 97100 0
56 20250221 173600 5603908800 97100 97100 97100 97100 0
57 20250221 173500 5603908800 97100 97100 97100 97100 0
58 20250221 173400 5603908800 97100 97100 97100 97100 0
59 20250221 173300 5603908800 97100 97100 97100 97100 0
60 20250221 173200 5603908800 97100 97100 97100 97100 0
61 20250221 173100 5603908800 97100 97100 97100 97100 0
62 20250221 173000 5603908800 97100 97100 97100 97100 3726
63 20250221 172900 5603908800 97100 97100 97100 97100 0
64 20250221 172800 5603908800 97100 97100 97100 97100 0
65 20250221 172700 5603908800 97100 97100 97100 97100 0
66 20250221 172600 5603908800 97100 97100 97100 97100 0
67 20250221 172500 5603908800 97100 97100 97100 97100 0
68 20250221 172400 5603908800 97100 97100 97100 97100 0
69 20250221 172300 5603908800 97100 97100 97100 97100 0
70 20250221 172200 5603908800 97100 97100 97100 97100 0
71 20250221 172100 5603908800 97100 97100 97100 97100 0
72 20250221 172000 5603908800 97100 97100 97100 97100 0
73 20250221 171900 5603908800 97100 97100 97100 97100 0
74 20250221 171800 5603908800 97100 97100 97100 97100 0
75 20250221 171700 5603908800 97100 97100 97100 97100 0
76 20250221 171600 5603908800 97100 97100 97100 97100 0
77 20250221 171500 5603908800 97100 97100 97100 97100 0
78 20250221 171400 5603908800 97100 97100 97100 97100 0
79 20250221 171300 5603908800 97100 97100 97100 97100 0
80 20250221 171200 5603908800 97100 97100 97100 97100 0
81 20250221 171100 5603908800 97100 97100 97100 97100 0
82 20250221 171000 5603908800 97100 97100 97100 97100 0
83 20250221 170900 5603908800 97100 97100 97100 97100 0
84 20250221 170800 5603908800 97100 97100 97100 97100 0
85 20250221 170700 5603908800 97100 97100 97100 97100 0
86 20250221 170600 5603908800 97100 97100 97100 97100 0
87 20250221 170500 5603908800 97100 97100 97100 97100 0
88 20250221 170400 5603908800 97100 97100 97100 97100 0
89 20250221 170300 5603908800 97100 97100 97100 97100 0
90 20250221 170200 5603908800 97100 97100 97100 97100 0
91 20250221 170100 5603908800 97100 97100 97100 97100 0
92 20250221 170000 5603908800 97100 97100 97100 97100 3726
93 20250221 165900 5603908800 97100 97100 97100 97100 0
94 20250221 165800 5603908800 97100 97100 97100 97100 0
95 20250221 165700 5603908800 97100 97100 97100 97100 0
96 20250221 165600 5603908800 97100 97100 97100 97100 0
97 20250221 165500 5603908800 97100 97100 97100 97100 0
98 20250221 165400 5603908800 97100 97100 97100 97100 0
99 20250221 165300 5603908800 97100 97100 97100 97100 0
100 20250221 165200 5603908800 97100 97100 97100 97100 0
101 20250221 165100 5603908800 97100 97100 97100 97100 0
102 20250221 165000 5603908800 97100 97100 97100 97100 0
103 20250221 164900 5603908800 97100 97100 97100 97100 0
104 20250221 164800 5603908800 97100 97100 97100 97100 0
105 20250221 164700 5603908800 97100 97100 97100 97100 0
106 20250221 164600 5603908800 97100 97100 97100 97100 0
107 20250221 164500 5603908800 97100 97100 97100 97100 0
108 20250221 164400 5603908800 97100 97100 97100 97100 0
109 20250221 164300 5603908800 97100 97100 97100 97100 0
110 20250221 164200 5603908800 97100 97100 97100 97100 0
111 20250221 164100 5603908800 97100 97100 97100 97100 0
112 20250221 164000 5603908800 97100 97100 97100 97100 0
113 20250221 163900 5603908800 97100 97100 97100 97100 0
114 20250221 163800 5603908800 97100 97100 97100 97100 0
115 20250221 163700 5603908800 97100 97100 97100 97100 0
116 20250221 163600 5603908800 97100 97100 97100 97100 0
117 20250221 163500 5603908800 97100 97100 97100 97100 0
118 20250221 163400 5603908800 97100 97100 97100 97100 0
119 20250221 163300 5603908800 97100 97100 97100 97100 0
120 20250221 163200 5603908800 97100 97100 97100 97100 0
121 20250221 163100 5603908800 97100 97100 97100 97100 0
122 20250221 163000 5603908800 97100 97100 97100 97100 3726
123 20250221 162900 5603908800 97100 97100 97100 97100 0
124 20250221 162800 5603908800 97100 97100 97100 97100 0
125 20250221 162700 5603908800 97100 97100 97100 97100 0
126 20250221 162600 5603908800 97100 97100 97100 97100 0
127 20250221 162500 5603908800 97100 97100 97100 97100 0
128 20250221 162400 5603908800 97100 97100 97100 97100 0
129 20250221 162300 5603908800 97100 97100 97100 97100 0
130 20250221 162200 5603908800 97100 97100 97100 97100 0
131 20250221 162100 5603908800 97100 97100 97100 97100 0
132 20250221 162000 5603908800 97100 97100 97100 97100 0
133 20250221 161900 5603908800 97100 97100 97100 97100 0
134 20250221 161800 5603908800 97100 97100 97100 97100 0
135 20250221 161700 5603908800 97100 97100 97100 97100 0
136 20250221 161600 5603908800 97100 97100 97100 97100 0
137 20250221 161500 5603908800 97100 97100 97100 97100 0
138 20250221 161400 5603908800 97100 97100 97100 97100 0
139 20250221 161300 5603908800 97100 97100 97100 97100 0
140 20250221 161200 5603908800 97100 97100 97100 97100 0
141 20250221 161100 5603908800 97100 97100 97100 97100 0
142 20250221 161000 5603908800 97100 97100 97100 97100 0
143 20250221 160900 5603908800 97100 97100 97100 97100 0
144 20250221 160800 5603908800 97100 97100 97100 97100 0
145 20250221 160700 5603908800 97100 97100 97100 97100 0
146 20250221 160600 5603908800 97100 97100 97100 97100 0
147 20250221 160500 5603908800 97100 97100 97100 97100 0
148 20250221 160400 5603908800 97100 97100 97100 97100 0
149 20250221 160300 5603908800 97100 97100 97100 97100 0
150 20250221 160200 5603908800 97100 97100 97100 97100 0
151 20250221 160100 5603908800 97100 97100 97100 97100 0
152 20250221 160000 5603908800 97100 97100 97100 97100 3726
153 20250221 155900 5603908800 97100 97100 97100 97100 0
154 20250221 155800 5603908800 97100 97100 97100 97100 0
155 20250221 155700 5603908800 97100 97100 97100 97100 0
156 20250221 155600 5603908800 97100 97100 97100 97100 0
157 20250221 155500 5603908800 97100 97100 97100 97100 0
158 20250221 155400 5603908800 97100 97100 97100 97100 0
159 20250221 155300 5603908800 97100 97100 97100 97100 0
160 20250221 155200 5603908800 97100 97100 97100 97100 0
161 20250221 155100 5603908800 97100 97100 97100 97100 0
162 20250221 155000 5603908800 97100 97100 97100 97100 0
163 20250221 154900 5603908800 97100 97100 97100 97100 0
164 20250221 154800 5603908800 97100 97100 97100 97100 0
165 20250221 154700 5603908800 97100 97100 97100 97100 0
166 20250221 154600 5603908800 97100 97100 97100 97100 0
167 20250221 154500 5603908800 97100 97100 97100 97100 0
168 20250221 154400 5603908800 97100 97100 97100 97100 0
169 20250221 154300 5603908800 97100 97100 97100 97100 0
170 20250221 154200 5603908800 97100 97100 97100 97100 0
171 20250221 154100 5603908800 97100 97100 97100 97100 0
172 20250221 154000 5603908800 97100 97100 97100 97100 0
173 20250221 153900 5603908800 97100 97100 97100 97100 0
174 20250221 153800 5603908800 97100 97100 97100 97100 0
175 20250221 153700 5603908800 97100 97100 97100 97100 0
176 20250221 153600 5603908800 97100 97100 97100 97100 0
177 20250221 153500 5603908800 97100 97100 97100 97100 0
178 20250221 153400 5603908800 97100 97100 97100 97100 0
179 20250221 153300 5603908800 97100 97100 97100 97100 0
180 20250221 153200 5603908800 97100 97100 97100 97100 0
181 20250221 153100 5603908800 97100 97100 97100 97100 0
182 20250221 153000 5603908800 97100 97100 97100 97100 7452
183 20250221 152900 5242114200 96200 96200 96200 96200 0
184 20250221 152800 5242114200 96200 96200 96200 96200 0
185 20250221 152700 5242114200 96200 96200 96200 96200 0
186 20250221 152600 5242114200 96200 96200 96200 96200 0
187 20250221 152500 5242114200 96200 96200 96200 96200 0
188 20250221 152400 5242114200 96200 96200 96200 96200 0
189 20250221 152300 5242114200 96200 96200 96200 96200 0
190 20250221 152200 5242114200 96200 96200 96200 96200 0
191 20250221 152100 5242114200 96200 96200 96200 96200 0
192 20250221 152000 5242114200 96200 96200 96200 96200 0
193 20250221 151900 5242114200 96200 95900 96300 95800 1386
194 20250221 151800 5108844400 96000 95900 96000 95800 41
195 20250221 151700 5104912600 95800 95900 96000 95800 38
196 20250221 151600 5101267600 96100 95900 96100 95800 99
197 20250221 151500 5091772900 95900 96100 96200 95800 50
198 20250221 151400 5086974500 96100 96100 96200 95900 94
199 20250221 151300 5077942900 96100 95900 96100 95800 110
200 20250221 151200 5067389000 95900 96000 96100 95900 76
201 20250221 151100 5060096500 95900 96000 96000 95800 104
202 20250221 151000 5050118000 96000 96000 96000 95800 227
203 20250221 150900 5028349100 96000 95900 96000 95800 104
204 20250221 150800 5018375600 95900 95900 95900 95800 97
205 20250221 150700 5009077500 95900 95800 95900 95800 94
206 20250221 150600 5000067800 95900 95900 95900 95800 102
207 20250221 150500 4990290700 95900 95800 95900 95700 458
208 20250221 150400 4946405500 95800 95700 95800 95600 88
209 20250221 150300 4937982200 95600 95700 95700 95600 72
210 20250221 150200 4931096800 95700 95700 95700 95500 187
211 20250221 150100 4913218300 95700 95600 95700 95600 31
212 20250221 150000 4910254300 95700 95900 95900 95700 699
213 20250221 145900 4843293000 95900 95900 95900 95700 55
214 20250221 145800 4838025200 95800 95800 95800 95700 41
215 20250221 145700 4834099400 95800 95800 95800 95700 73
216 20250221 145600 4827106100 95900 95700 95900 95600 207
217 20250221 145500 4807280200 95700 95600 95700 95600 53
218 20250221 145400 4802211900 95600 96000 96000 95500 1151
219 20250221 145300 4691916200 95900 95900 96000 95900 140
220 20250221 145200 4678481400 96000 95900 96000 95900 154
221 20250221 145100 4663702000 96000 95900 96000 95900 45
222 20250221 145000 4659384800 96000 96000 96000 95900 59
223 20250221 144900 4653722500 95900 96000 96000 95900 29
224 20250221 144800 4650939900 96000 96000 96000 95900 53
225 20250221 144700 4645853200 95900 96000 96000 95900 101
226 20250221 144600 4636158300 95900 96000 96000 95900 35
227 20250221 144500 4632799700 96000 96000 96000 95900 29
228 20250221 144400 4630016100 95900 96000 96000 95900 42
229 20250221 144300 4625985100 96000 95900 96000 95900 14
230 20250221 144200 4624641700 96000 96000 96000 95900 48
231 20250221 144100 4620034400 96000 96000 96000 95900 66
232 20250221 144000 4613699200 96000 96000 96000 95900 99
233 20250221 143900 4604196500 96000 95900 96000 95900 35
234 20250221 143800 4600838500 95900 96000 96000 95900 72
235 20250221 143700 4593927600 96000 95900 96000 95900 15
236 20250221 143600 4592488300 96000 95800 96000 95800 136
237 20250221 143500 4579447000 95800 96400 96400 95800 2613
238 20250221 143400 4328442500 96300 96400 96400 96300 27
239 20250221 143300 4325840400 96300 96400 96400 96200 73
240 20250221 143200 4318805400 96300 96400 96400 96200 130
241 20250221 143100 4306285500 96400 96400 96400 96300 34
242 20250221 143000 4303009800 96400 96400 96400 96300 48
243 20250221 142900 4298385200 96400 96400 96400 96300 56
244 20250221 142800 4292987800 96400 96400 96400 96300 70
245 20250221 142700 4286241000 96400 96400 96400 96300 26
246 20250221 142600 4283735300 96400 96400 96400 96300 101
247 20250221 142500 4274000200 96400 96400 96400 96300 30
248 20250221 142400 4271108600 96400 96400 96400 96300 44
249 20250221 142300 4266868600 96300 96600 96600 96300 354
250 20250221 142200 4232715700 96600 96600 96600 96500 51
251 20250221 142100 4227789600 96600 96600 96600 96500 24
252 20250221 142000 4225471700 96600 96600 96600 96500 86
253 20250221 141900 4217170300 96500 96400 96600 96400 310
254 20250221 141800 4187256800 96500 96500 96500 96400 127
255 20250221 141700 4175002000 96400 96500 96500 96400 28
256 20250221 141600 4172301000 96500 96500 96500 96400 39
257 20250221 141500 4168538000 96500 96500 96500 96400 22
258 20250221 141400 4166415400 96500 96500 96500 96400 36
259 20250221 141300 4162942800 96500 96500 96500 96400 28
260 20250221 141200 4160241100 96500 96500 96500 96400 86
261 20250221 141100 4151942800 96500 96500 96500 96400 95
262 20250221 141000 4142776600 96500 96500 96500 96400 40
263 20250221 140900 4138917300 96500 96500 96600 96400 105
264 20250221 140800 4128785200 96500 96500 96500 96400 116
265 20250221 140700 4117592200 96500 96500 96500 96400 37
266 20250221 140600 4114022000 96500 96500 96500 96400 40
267 20250221 140500 4110162500 96500 96400 96500 96400 28
268 20250221 140400 4107461100 96500 96500 96500 96400 89
269 20250221 140300 4098872900 96500 96500 96500 96400 20
270 20250221 140200 4096943100 96500 96500 96500 96400 33
271 20250221 140100 4093758900 96400 96500 96500 96400 33
272 20250221 140000 4090576400 96500 96400 96500 96400 52
273 20250221 135900 4085559900 96400 96400 96600 96400 73
274 20250221 135800 4078515800 96500 96500 96600 96500 107
275 20250221 135700 4068182000 96500 96600 96600 96400 160
276 20250221 135600 4052741000 96600 96500 96600 96500 52
277 20250221 135500 4047718300 96600 96400 96700 96400 639
278 20250221 135400 3986044100 96500 96500 96500 96400 59
279 20250221 135300 3980352100 96500 96500 96500 96400 33
280 20250221 135200 3977167900 96500 96500 96500 96400 29
281 20250221 135100 3974370100 96400 96500 96500 96400 91
282 20250221 135000 3965590800 96400 96400 96500 96400 70
283 20250221 134900 3958837300 96500 96400 96500 96400 25
284 20250221 134800 3956427100 96400 96400 96500 96400 57
285 20250221 134700 3950928100 96400 96500 96500 96300 30
286 20250221 134600 3948036700 96500 96500 96500 96300 736
287 20250221 134500 3877086200 96500 96500 96500 96400 37
288 20250221 134400 3873516200 96500 96500 96500 96400 55
289 20250221 134300 3868208900 96500 96400 96500 96400 18
290 20250221 134200 3866473200 96400 96400 96500 96400 33
291 20250221 134100 3863289200 96500 96500 96500 96400 20
292 20250221 134000 3861359600 96400 96400 96500 96400 20
293 20250221 133900 3859430600 96400 96300 96500 96300 421
294 20250221 133800 3818839800 96300 96300 96400 96200 1093
295 20250221 133700 3713504000 96200 96200 96300 96200 10
296 20250221 133600 3712541800 96300 96200 96300 96200 49
297 20250221 133500 3707823600 96200 96300 96300 96200 42
298 20250221 133400 3703779300 96200 96300 96300 96200 62
299 20250221 133300 3697809000 96200 96200 96300 96200 36
300 20250221 133200 3694344300 96200 96200 96300 96200 33
301 20250221 133100 3691167300 96200 96300 96300 96200 164
302 20250221 133000 3675375000 96300 96300 96300 96200 138
303 20250221 132900 3662086300 96200 96300 96300 96200 33
304 20250221 132800 3658908600 96200 96200 96300 96200 25
305 20250221 132700 3656502600 96200 96200 96200 96100 60
306 20250221 132600 3650731600 96100 96200 96200 96100 86
307 20250221 132500 3642463100 96200 96200 96200 96100 11
308 20250221 132400 3641405300 96100 96100 96200 96100 19
309 20250221 132300 3639578300 96200 96100 96200 96100 39
310 20250221 132200 3635827000 96100 96200 96200 96100 899
311 20250221 132100 3549423100 96100 96100 96200 96100 49
312 20250221 132000 3544712400 96100 96200 96200 96100 36
313 20250221 131900 3541249600 96200 96200 96200 96100 65
314 20250221 131800 3534996800 96100 96100 96200 96100 21
315 20250221 131700 3532977600 96100 95900 96200 95900 1043
316 20250221 131600 3432904600 95900 95900 95900 95800 73
317 20250221 131500 3425904200 95800 95800 95900 95800 9
318 20250221 131400 3425041900 95900 95800 95900 95800 21
319 20250221 131300 3423028600 95900 95800 95900 95800 25
320 20250221 131200 3420632900 95800 95900 95900 95700 565
321 20250221 131100 3366502900 95800 95800 95800 95800 3
322 20250221 131000 3366215500 95700 95800 95800 95500 873
323 20250221 130900 3282633800 95800 95800 95900 95600 1034
324 20250221 130800 3183736100 95800 96000 96000 95800 206
325 20250221 130700 3163978900 96100 96000 96100 95900 13
326 20250221 130600 3162731500 95900 95900 96000 95800 59
327 20250221 130500 3157072500 95900 96000 96100 95900 310
328 20250221 130400 3127314000 95900 96000 96100 95900 83
329 20250221 130300 3119346200 96000 95900 96000 95900 101
330 20250221 130200 3109659700 95900 96000 96000 95700 249
331 20250221 130100 3085797800 96000 96000 96000 96000 5
332 20250221 130000 3085317800 95900 95900 96000 95900 19
333 20250221 125900 3083494300 95900 95900 96000 95900 11
334 20250221 125800 3082439000 95900 96100 96100 95900 490
335 20250221 125700 3035373000 96100 96100 96100 96000 129
336 20250221 125600 3022976600 96000 96100 96100 96000 50
337 20250221 125500 3018173200 96000 96000 96000 96000 2
338 20250221 125400 3017981200 96000 96100 96100 96000 16
339 20250221 125300 3016443700 96100 96100 96100 96000 12
340 20250221 125200 3015291100 96000 96000 96100 95900 59
341 20250221 125100 3009626200 96000 95900 96000 95900 6
342 20250221 125000 3009050400 96000 96000 96000 95900 56
343 20250221 124900 3003676400 96000 95900 96000 95900 58
344 20250221 124800 2998113800 96100 96300 96300 95900 1071
345 20250221 124700 2895146700 96300 96200 96300 96200 40
346 20250221 124600 2891295600 96200 96300 96300 96200 20
347 20250221 124500 2889369800 96300 96300 96300 96200 15
348 20250221 124400 2887925400 96200 96200 96300 96100 52
349 20250221 124300 2882921100 96100 96200 96200 96100 138
350 20250221 124200 2869647500 96200 96200 96200 96100 30
351 20250221 124100 2866761700 96200 96100 96200 96100 20
352 20250221 124000 2864838300 96200 96200 96200 96100 22
353 20250221 123900 2862722300 96100 96200 96200 96100 18
354 20250221 123800 2860990900 96200 96100 96200 96100 6
355 20250221 123700 2860413800 96100 96100 96100 96000 292
356 20250221 123600 2832373200 96100 96100 96100 96000 13
357 20250221 123500 2831124100 96100 96100 96100 96000 61
358 20250221 123400 2825262700 96000 96100 96100 96000 10
359 20250221 123300 2824302200 96100 96000 96100 96000 27
360 20250221 123200 2821707800 96100 96000 96100 96000 5
361 20250221 123100 2821227600 96000 96000 96100 96000 125
362 20250221 123000 2809226200 96000 96000 96100 96000 219
363 20250221 122900 2788201700 96100 96100 96200 96000 65
364 20250221 122800 2781954100 96200 96200 96200 96100 10
365 20250221 122700 2780992800 96200 96200 96200 96100 20
366 20250221 122600 2779069200 96200 96300 96400 96000 287
367 20250221 122500 2751461500 96400 96300 96400 96200 39
368 20250221 122400 2747704500 96200 96300 96300 96200 234
369 20250221 122300 2725171600 96300 96400 96400 96300 11
370 20250221 122200 2724111300 96200 96300 96400 96200 41
371 20250221 122100 2720164600 96200 96300 96400 96200 189
372 20250221 122000 2701961800 96400 96400 96400 96300 26
373 20250221 121900 2699455600 96300 96400 96400 96300 27
374 20250221 121800 2696853600 96300 96300 96400 96300 10
375 20250221 121700 2695889800 96400 96400 96400 96300 64
376 20250221 121600 2689720600 96400 96300 96400 96300 223
377 20250221 121500 2668245000 96400 96400 96400 96300 17
378 20250221 121400 2666606400 96300 96300 96300 96300 4
379 20250221 121300 2666221200 96300 96300 96400 96300 95
380 20250221 121200 2657065400 96400 96300 96400 96300 64
381 20250221 121100 2650901900 96300 96400 96400 96300 24
382 20250221 121000 2648589300 96300 96100 96400 96100 592
383 20250221 120900 2591683400 96100 96300 96400 96100 230
384 20250221 120800 2569552200 96200 96300 96300 96200 7
385 20250221 120700 2568878400 96200 96300 96300 96200 40
386 20250221 120600 2565027000 96200 96300 96300 96200 41
387 20250221 120500 2561079400 96300 96300 96400 96200 26
388 20250221 120400 2558574700 96300 96300 96300 96300 12
389 20250221 120300 2557419100 96300 96300 96300 96200 66
390 20250221 120200 2551068600 96300 96300 96400 96300 20
391 20250221 120100 2549142100 96200 96400 96400 96200 11
392 20250221 120000 2548081900 96300 96300 96300 96200 238
393 20250221 115900 2525164300 96300 96400 96400 96300 157
394 20250221 115800 2510035500 96400 96300 96400 96300 7
395 20250221 115700 2509360800 96400 96300 96500 96200 92
396 20250221 115600 2500496400 96300 96300 96300 96200 23
397 20250221 115500 2498282400 96200 96300 96300 96200 16
398 20250221 115400 2496741800 96200 96200 96300 96200 11
399 20250221 115300 2495683200 96300 96300 96300 96200 20
400 20250221 115200 2493757500 96300 96300 96400 96200 75
401 20250221 115100 2486535000 96400 96400 96400 96300 41
402 20250221 115000 2482585400 96400 96400 96400 96300 31
403 20250221 114900 2479597300 96300 96400 96400 96300 15
404 20250221 114800 2478151500 96400 96300 96400 96300 25
405 20250221 114700 2475742400 96300 96300 96400 96300 253
406 20250221 114600 2451354900 96400 96400 96500 96400 91
407 20250221 114500 2442576200 96400 96300 96400 96300 25
408 20250221 114400 2440166800 96400 96400 96500 96300 22
409 20250221 114300 2438046800 96400 96200 96400 96100 121
410 20250221 114200 2426399000 96200 96200 96200 96100 57
411 20250221 114100 2420915800 96300 96300 96300 96200 33
412 20250221 114000 2417738900 96200 96200 96300 96200 35
413 20250221 113900 2414370100 96200 96400 96400 96200 88
414 20250221 113800 2405890900 96300 96300 96400 96200 48
415 20250221 113700 2401268200 96200 96300 96300 96200 25
416 20250221 113600 2398861100 96300 96200 96300 96100 71
417 20250221 113500 2392029700 96200 96200 96200 96100 26
418 20250221 113400 2389529100 96200 96100 96200 96100 20
419 20250221 113300 2387605400 96100 96200 96200 96100 27
420 20250221 113200 2385009000 96200 96200 96200 96100 63
421 20250221 113100 2378954200 96100 96200 96200 96100 16
422 20250221 113000 2377415300 96100 96100 96200 96100 11
423 20250221 112900 2376357400 96100 96300 96300 96100 197
424 20250221 112800 2357406300 96300 96200 96300 96200 169
425 20250221 112700 2341143400 96200 96100 96200 96000 113
426 20250221 112600 2330282800 96100 96100 96100 96100 6
427 20250221 112500 2329706200 96200 96400 96400 96100 224
428 20250221 112400 2308154900 96400 96200 96400 96200 31
429 20250221 112300 2305167300 96200 96300 96400 96200 37
430 20250221 112200 2301603700 96200 96400 96400 96200 22
431 20250221 112100 2299483700 96300 96400 96400 96300 13
432 20250221 112000 2298230700 96200 96300 96400 96200 45
433 20250221 111900 2293897700 96300 96100 96300 96000 273
434 20250221 111800 2267651000 96100 96100 96100 96000 9
435 20250221 111700 2266786200 96100 96000 96100 96000 42
436 20250221 111600 2262752300 96100 96100 96100 96000 16
437 20250221 111500 2261214900 96100 96100 96100 96000 234
438 20250221 111400 2238748700 96000 96000 96100 96000 5
439 20250221 111300 2238268500 96000 96100 96100 96000 42
440 20250221 111200 2234233100 96100 96100 96100 96100 13
441 20250221 111100 2232983800 96100 96000 96200 96000 95
442 20250221 111000 2223847500 96000 96100 96200 96000 24
443 20250221 110900 2221541200 96200 96100 96200 96000 39
444 20250221 110800 2217792500 96100 96100 96200 96000 26
445 20250221 110700 2215293600 96200 96000 96200 96000 30
446 20250221 110600 2212410900 96000 96000 96000 96000 13
447 20250221 110500 2211162900 96100 96000 96300 96000 30
448 20250221 110400 2208277000 96000 96300 96300 96000 486
449 20250221 110300 2161552500 96200 96300 96300 96200 22
450 20250221 110200 2159434500 96200 96300 96300 96200 46
451 20250221 110100 2155005500 96300 96200 96300 96200 43
452 20250221 110000 2150867100 96200 96400 96500 96200 295
453 20250221 105900 2122451000 96400 96500 96500 96400 37
454 20250221 105800 2118880800 96500 96500 96500 96400 29
455 20250221 105700 2116083100 96500 96500 96500 96400 19
456 20250221 105600 2114249700 96400 96500 96500 96400 166
457 20250221 105500 2098240100 96500 96400 96500 96400 43
458 20250221 105400 2094093000 96500 96500 96500 96400 37
459 20250221 105300 2090522700 96500 96400 96500 96400 28
460 20250221 105200 2087822300 96400 96500 96500 96300 829
461 20250221 105100 2007920200 96600 96600 96600 96500 36
462 20250221 105000 2004444900 96600 96500 96600 96500 75
463 20250221 104900 1997200800 96500 96500 96600 96500 30
464 20250221 104800 1994304800 96500 96800 96800 96400 178
465 20250221 104700 1977116500 96800 96600 96800 96600 22
466 20250221 104600 1974989600 96600 96600 96600 96500 17
467 20250221 104500 1973347600 96500 96500 96600 96500 106
468 20250221 104400 1963111000 96600 96600 96600 96500 23
469 20250221 104300 1960889400 96600 96600 96600 96500 27
470 20250221 104200 1958281400 96600 96500 96600 96500 20
471 20250221 104100 1956350400 96600 96600 96600 96500 50
472 20250221 104000 1951523800 96600 96500 96600 96500 26
473 20250221 103900 1949013400 96500 96600 96600 96500 48
474 20250221 103800 1944379100 96600 96600 96600 96500 73
475 20250221 103700 1937327800 96500 96500 96500 96400 41
476 20250221 103600 1933371500 96400 96700 96700 96400 214
477 20250221 103500 1912703800 96600 96400 96600 96300 261
478 20250221 103400 1887521200 96400 96400 96400 96300 18
479 20250221 103300 1885786100 96400 96200 96400 96200 269
480 20250221 103200 1859878000 96200 96200 96300 96100 35
481 20250221 103100 1856510200 96200 96100 96200 96100 4
482 20250221 103000 1856125600 96200 96200 96300 96100 86
483 20250221 102900 1847851700 96200 96200 96300 96100 31
484 20250221 102800 1844868700 96200 96200 96200 96100 72
485 20250221 102700 1837942500 96200 96200 96200 96100 30
486 20250221 102600 1835056600 96300 96000 96300 96000 632
487 20250221 102500 1774269700 96100 96100 96100 96000 8
488 20250221 102400 1773501000 95900 96200 96200 95900 276
489 20250221 102300 1746991200 96100 96200 96200 96100 22
490 20250221 102200 1744875000 96100 96200 96200 96100 4
491 20250221 102100 1744490400 96100 96200 96300 96100 30
492 20250221 102000 1741604200 96200 96300 96300 96200 43
493 20250221 101900 1737465400 96300 96200 96400 96200 776
494 20250221 101800 1662686700 96300 96300 96400 96200 103
495 20250221 101700 1652767300 96100 96000 96300 95900 239
496 20250221 101600 1629806400 96000 96000 96000 95900 24
497 20250221 101500 1627502800 95900 95900 96000 95900 10
498 20250221 101400 1626543200 96000 96000 96000 95900 27
499 20250221 101300 1623951700 95900 95900 96000 95900 20
500 20250221 101200 1622032000 96000 96000 96000 95800 83
501 20250221 101100 1614075400 95900 96000 96000 95800 117
502 20250221 101000 1602855400 95900 96000 96100 95900 165
503 20250221 100900 1587015200 96000 95900 96000 95900 6
504 20250221 100800 1586439500 95900 96000 96100 95800 671
505 20250221 100700 1522077700 96000 96000 96000 95900 21
506 20250221 100600 1520061800 95900 96000 96000 95900 34
507 20250221 100500 1516799400 96000 96000 96000 95900 27
508 20250221 100400 1514208100 95900 96000 96000 95900 66
509 20250221 100300 1507873200 95900 96100 96100 95900 112
510 20250221 100200 1497121300 96100 96200 96200 96000 83
511 20250221 100100 1489145100 96100 95900 96200 95800 131
512 20250221 100000 1476570400 95900 95900 95900 95800 87
513 20250221 095900 1468233900 95900 95800 95900 95700 79
514 20250221 095800 1460664200 95800 95400 95800 95300 449
515 20250221 095700 1417809100 95400 95500 95500 95300 347
516 20250221 095600 1384709200 95500 95400 95500 95400 12
517 20250221 095500 1383564000 95400 95500 95500 95300 697
518 20250221 095400 1317070000 95500 95500 95500 95400 36
519 20250221 095300 1313632100 95500 95500 95500 95400 27
520 20250221 095200 1311054200 95500 95400 95500 95400 18
521 20250221 095100 1309335700 95400 95600 95600 95400 118
522 20250221 095000 1298065600 95600 95600 95600 95500 21
523 20250221 094900 1296058400 95500 95400 95600 95400 147
524 20250221 094800 1282019400 95400 95400 95500 95300 75
525 20250221 094700 1274865300 95300 95300 95400 95300 207
526 20250221 094600 1255128200 95300 95200 95300 95200 271
527 20250221 094500 1229304300 95200 95200 95300 95200 122
528 20250221 094400 1217689000 95100 95100 95300 95000 510
529 20250221 094300 1169176500 95100 95400 95400 95100 900
530 20250221 094200 1083479500 95500 95600 95600 95400 833
531 20250221 094100 1003910000 95700 95700 95700 95600 37
532 20250221 094000 1000370900 95600 95700 95800 95600 33
533 20250221 093900 997213900 95800 95800 95800 95600 97
534 20250221 093800 987931000 95700 95900 96000 95700 235
535 20250221 093700 965408800 95900 96000 96000 95900 129
536 20250221 093600 953025500 96000 95900 96000 95900 24
537 20250221 093500 950722400 96000 96000 96000 95800 29
538 20250221 093400 947940900 96000 96000 96000 95800 19
539 20250221 093300 946118400 95900 95800 95900 95800 34
540 20250221 093200 942859200 95900 95700 96000 95600 391
541 20250221 093100 905429500 95800 96100 96100 95700 430
542 20250221 093000 864166400 96100 96000 96100 96000 17
543 20250221 092900 862533100 96000 95900 96100 95800 83
544 20250221 092800 854569300 95800 95800 95900 95800 65
545 20250221 092700 848341600 95800 95800 95900 95800 129
546 20250221 092600 835982300 95800 96200 96200 95800 512
547 20250221 092500 786828400 96200 96200 96200 96100 40
548 20250221 092400 782982400 96200 96200 96200 96100 28
549 20250221 092300 780289400 96200 96100 96200 96100 9
550 20250221 092200 779423800 96200 96200 96200 96100 21
551 20250221 092100 777404500 96200 96100 96200 96100 23
552 20250221 092000 775192900 96100 96300 96300 96000 314
553 20250221 091900 745001400 96200 96200 96300 96000 98
554 20250221 091800 735566600 96200 96000 96300 96000 24
555 20250221 091700 733256700 96000 96100 96300 96000 220
556 20250221 091600 712114900 95900 95800 96100 95700 1050
557 20250221 091500 611407400 95800 95700 95900 95700 164
558 20250221 091400 595702600 95700 95500 95800 95400 784
559 20250221 091300 520691200 95500 95500 95500 95400 175
560 20250221 091200 503982700 95500 95500 95600 95400 838
561 20250221 091100 423959600 95500 95600 95600 95500 49
562 20250221 091000 419277200 95600 95700 95700 95500 73
563 20250221 090900 412298300 95600 95800 95800 95600 173
564 20250221 090800 395747500 95700 96100 96100 95700 358
565 20250221 090700 361394500 96100 96000 96100 96000 208
566 20250221 090600 341418300 96000 96800 96800 96000 1187
567 20250221 090500 227042700 96700 96500 96700 96500 217
568 20250221 090400 206080400 96500 96400 96600 96300 276
569 20250221 090300 179447500 96600 97000 97000 96300 772
570 20250221 090200 104810100 97000 97000 97200 97000 70
571 20250221 090100 98008300 97300 96900 97700 96800 445
572 20250221 090000 54693600 96900 97500 97500 96900 562

1
000120/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250219,4976,22812344,474710400,2176297617600,0.02
20250218,4978,22812344,478385800,2192266258400,0.02
20250217,4978,22812344,478883600,2194547492800,0.02
20250214,4978,22812344,474403400,2174016383200,0.02
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250219 4976 22812344 474710400 2176297617600 0.02
3 20250218 4978 22812344 478385800 2192266258400 0.02
4 20250217 4978 22812344 478883600 2194547492800 0.02
5 20250214 4978 22812344 474403400 2174016383200 0.02