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

573
000270/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,573 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,183100,90196809100,94600,94600,94600,94600,67988
20250221,183000,90196809100,94600,94600,94600,94600,0
20250221,182900,90196809100,94600,94600,94600,94600,0
20250221,182800,90196809100,94600,94600,94600,94600,0
20250221,182700,90196809100,94600,94600,94600,94600,0
20250221,182600,90196809100,94600,94600,94600,94600,0
20250221,182500,90196809100,94600,94600,94600,94600,0
20250221,182400,90196809100,94600,94600,94600,94600,0
20250221,182300,90196809100,94600,94600,94600,94600,0
20250221,182200,90196809100,94600,94600,94600,94600,0
20250221,182100,90196809100,94600,94600,94600,94600,0
20250221,182000,90196809100,94600,94600,94600,94600,0
20250221,181900,90196809100,94600,94600,94600,94600,0
20250221,181800,90196809100,94600,94600,94600,94600,0
20250221,181700,90196809100,94600,94600,94600,94600,0
20250221,181600,90196809100,94600,94600,94600,94600,0
20250221,181500,90196809100,94600,94600,94600,94600,0
20250221,181400,90196809100,94600,94600,94600,94600,0
20250221,181300,90196809100,94600,94600,94600,94600,0
20250221,181200,90196809100,94600,94600,94600,94600,0
20250221,181100,90196809100,94600,94600,94600,94600,0
20250221,181000,90196809100,94600,94600,94600,94600,0
20250221,180900,90196809100,94600,94600,94600,94600,0
20250221,180800,90196809100,94600,94600,94600,94600,0
20250221,180700,90196809100,94600,94600,94600,94600,0
20250221,180600,90196809100,94600,94600,94600,94600,0
20250221,180500,90196809100,94600,94600,94600,94600,0
20250221,180400,90196809100,94600,94600,94600,94600,0
20250221,180300,90196809100,94600,94600,94600,94600,0
20250221,180200,90196809100,94600,94600,94600,94600,0
20250221,180100,90196809100,94600,94600,94600,94600,67988
20250221,180000,90196809100,94600,94600,94600,94600,0
20250221,175900,90196809100,94600,94600,94600,94600,0
20250221,175800,90196809100,94600,94600,94600,94600,0
20250221,175700,90196809100,94600,94600,94600,94600,0
20250221,175600,90196809100,94600,94600,94600,94600,0
20250221,175500,90196809100,94600,94600,94600,94600,0
20250221,175400,90196809100,94600,94600,94600,94600,0
20250221,175300,90196809100,94600,94600,94600,94600,0
20250221,175200,90196809100,94600,94600,94600,94600,0
20250221,175100,90196809100,94600,94600,94600,94600,0
20250221,175000,90196809100,94600,94600,94600,94600,0
20250221,174900,90196809100,94600,94600,94600,94600,0
20250221,174800,90196809100,94600,94600,94600,94600,0
20250221,174700,90196809100,94600,94600,94600,94600,0
20250221,174600,90196809100,94600,94600,94600,94600,0
20250221,174500,90196809100,94600,94600,94600,94600,0
20250221,174400,90196809100,94600,94600,94600,94600,0
20250221,174300,90196809100,94600,94600,94600,94600,0
20250221,174200,90196809100,94600,94600,94600,94600,0
20250221,174100,90196809100,94600,94600,94600,94600,0
20250221,174000,90196809100,94600,94600,94600,94600,0
20250221,173900,90196809100,94600,94600,94600,94600,0
20250221,173800,90196809100,94600,94600,94600,94600,0
20250221,173700,90196809100,94600,94600,94600,94600,0
20250221,173600,90196809100,94600,94600,94600,94600,0
20250221,173500,90196809100,94600,94600,94600,94600,0
20250221,173400,90196809100,94600,94600,94600,94600,0
20250221,173300,90196809100,94600,94600,94600,94600,0
20250221,173200,90196809100,94600,94600,94600,94600,0
20250221,173100,90196809100,94600,94600,94600,94600,67988
20250221,173000,90196809100,94600,94600,94600,94600,0
20250221,172900,90196809100,94600,94600,94600,94600,0
20250221,172800,90196809100,94600,94600,94600,94600,0
20250221,172700,90196809100,94600,94600,94600,94600,0
20250221,172600,90196809100,94600,94600,94600,94600,0
20250221,172500,90196809100,94600,94600,94600,94600,0
20250221,172400,90196809100,94600,94600,94600,94600,0
20250221,172300,90196809100,94600,94600,94600,94600,0
20250221,172200,90196809100,94600,94600,94600,94600,0
20250221,172100,90196809100,94600,94600,94600,94600,0
20250221,172000,90196809100,94600,94600,94600,94600,0
20250221,171900,90196809100,94600,94600,94600,94600,0
20250221,171800,90196809100,94600,94600,94600,94600,0
20250221,171700,90196809100,94600,94600,94600,94600,0
20250221,171600,90196809100,94600,94600,94600,94600,0
20250221,171500,90196809100,94600,94600,94600,94600,0
20250221,171400,90196809100,94600,94600,94600,94600,0
20250221,171300,90196809100,94600,94600,94600,94600,0
20250221,171200,90196809100,94600,94600,94600,94600,0
20250221,171100,90196809100,94600,94600,94600,94600,0
20250221,171000,90196809100,94600,94600,94600,94600,0
20250221,170900,90196809100,94600,94600,94600,94600,0
20250221,170800,90196809100,94600,94600,94600,94600,0
20250221,170700,90196809100,94600,94600,94600,94600,0
20250221,170600,90196809100,94600,94600,94600,94600,0
20250221,170500,90196809100,94600,94600,94600,94600,0
20250221,170400,90196809100,94600,94600,94600,94600,0
20250221,170300,90196809100,94600,94600,94600,94600,0
20250221,170200,90196809100,94600,94600,94600,94600,0
20250221,170100,90196809100,94600,94600,94600,94600,67988
20250221,170000,90196809100,94600,94600,94600,94600,0
20250221,165900,90196809100,94600,94600,94600,94600,0
20250221,165800,90196809100,94600,94600,94600,94600,0
20250221,165700,90196809100,94600,94600,94600,94600,0
20250221,165600,90196809100,94600,94600,94600,94600,0
20250221,165500,90196809100,94600,94600,94600,94600,0
20250221,165400,90196809100,94600,94600,94600,94600,0
20250221,165300,90196809100,94600,94600,94600,94600,0
20250221,165200,90196809100,94600,94600,94600,94600,0
20250221,165100,90196809100,94600,94600,94600,94600,0
20250221,165000,90196809100,94600,94600,94600,94600,0
20250221,164900,90196809100,94600,94600,94600,94600,0
20250221,164800,90196809100,94600,94600,94600,94600,0
20250221,164700,90196809100,94600,94600,94600,94600,0
20250221,164600,90196809100,94600,94600,94600,94600,0
20250221,164500,90196809100,94600,94600,94600,94600,0
20250221,164400,90196809100,94600,94600,94600,94600,0
20250221,164300,90196809100,94600,94600,94600,94600,0
20250221,164200,90196809100,94600,94600,94600,94600,0
20250221,164100,90196809100,94600,94600,94600,94600,0
20250221,164000,90196809100,94600,94600,94600,94600,0
20250221,163900,90196809100,94600,94600,94600,94600,0
20250221,163800,90196809100,94600,94600,94600,94600,0
20250221,163700,90196809100,94600,94600,94600,94600,0
20250221,163600,90196809100,94600,94600,94600,94600,0
20250221,163500,90196809100,94600,94600,94600,94600,0
20250221,163400,90196809100,94600,94600,94600,94600,0
20250221,163300,90196809100,94600,94600,94600,94600,0
20250221,163200,90196809100,94600,94600,94600,94600,0
20250221,163100,90196809100,94600,94600,94600,94600,67988
20250221,163000,90196809100,94600,94600,94600,94600,0
20250221,162900,90196809100,94600,94600,94600,94600,0
20250221,162800,90196809100,94600,94600,94600,94600,0
20250221,162700,90196809100,94600,94600,94600,94600,0
20250221,162600,90196809100,94600,94600,94600,94600,0
20250221,162500,90196809100,94600,94600,94600,94600,0
20250221,162400,90196809100,94600,94600,94600,94600,0
20250221,162300,90196809100,94600,94600,94600,94600,0
20250221,162200,90196809100,94600,94600,94600,94600,0
20250221,162100,90196809100,94600,94600,94600,94600,0
20250221,162000,90196809100,94600,94600,94600,94600,0
20250221,161900,90196809100,94600,94600,94600,94600,0
20250221,161800,90196809100,94600,94600,94600,94600,0
20250221,161700,90196809100,94600,94600,94600,94600,0
20250221,161600,90196809100,94600,94600,94600,94600,0
20250221,161500,90196809100,94600,94600,94600,94600,0
20250221,161400,90196809100,94600,94600,94600,94600,0
20250221,161300,90196809100,94600,94600,94600,94600,0
20250221,161200,90196809100,94600,94600,94600,94600,0
20250221,161100,90196809100,94600,94600,94600,94600,0
20250221,161000,90196809100,94600,94600,94600,94600,0
20250221,160900,90196809100,94600,94600,94600,94600,0
20250221,160800,90196809100,94600,94600,94600,94600,0
20250221,160700,90196809100,94600,94600,94600,94600,0
20250221,160600,90196809100,94600,94600,94600,94600,0
20250221,160500,90196809100,94600,94600,94600,94600,0
20250221,160400,90196809100,94600,94600,94600,94600,0
20250221,160300,90196809100,94600,94600,94600,94600,0
20250221,160200,90196809100,94600,94600,94600,94600,0
20250221,160100,90196809100,94600,94600,94600,94600,67988
20250221,160000,90196809100,94600,94600,94600,94600,0
20250221,155900,90196809100,94600,94600,94600,94600,0
20250221,155800,90196809100,94600,94600,94600,94600,0
20250221,155700,90196809100,94600,94600,94600,94600,0
20250221,155600,90196809100,94600,94600,94600,94600,0
20250221,155500,90196809100,94600,94600,94600,94600,0
20250221,155400,90196809100,94600,94600,94600,94600,0
20250221,155300,90196809100,94600,94600,94600,94600,0
20250221,155200,90196809100,94600,94600,94600,94600,0
20250221,155100,90196809100,94600,94600,94600,94600,0
20250221,155000,90196809100,94600,94600,94600,94600,0
20250221,154900,90196809100,94600,94600,94600,94600,0
20250221,154800,90196809100,94600,94600,94600,94600,0
20250221,154700,90196809100,94600,94600,94600,94600,0
20250221,154600,90196809100,94600,94600,94600,94600,0
20250221,154500,90196809100,94600,94600,94600,94600,0
20250221,154400,90196809100,94600,94600,94600,94600,0
20250221,154300,90196809100,94600,94600,94600,94600,0
20250221,154200,90196809100,94600,94600,94600,94600,0
20250221,154100,90196809100,94600,94600,94600,94600,0
20250221,154000,90196809100,94600,94600,94600,94600,0
20250221,153900,90196809100,94600,94600,94600,94600,0
20250221,153800,90196809100,94600,94600,94600,94600,0
20250221,153700,90196809100,94600,94600,94600,94600,0
20250221,153600,90196809100,94600,94600,94600,94600,0
20250221,153500,90196809100,94600,94600,94600,94600,0
20250221,153400,90196809100,94600,94600,94600,94600,0
20250221,153300,90196809100,94600,94600,94600,94600,0
20250221,153200,90196809100,94600,94600,94600,94600,0
20250221,153100,90196809100,94600,94600,94600,94600,67988
20250221,153000,90196809100,94600,94600,94600,94600,67988
20250221,152900,83765144300,94800,94800,94800,94800,0
20250221,152800,83765144300,94800,94800,94800,94800,0
20250221,152700,83765144300,94800,94800,94800,94800,0
20250221,152600,83765144300,94800,94800,94800,94800,0
20250221,152500,83765144300,94800,94800,94800,94800,0
20250221,152400,83765144300,94800,94800,94800,94800,0
20250221,152300,83765144300,94800,94800,94800,94800,0
20250221,152200,83765144300,94800,94800,94800,94800,0
20250221,152100,83765144300,94800,94800,94800,94800,0
20250221,152000,83765144300,94800,94800,94800,94800,0
20250221,151900,83765144300,94800,95000,95000,94800,2878
20250221,151800,83492015100,94900,95000,95000,94900,3526
20250221,151700,83157129000,94900,95000,95000,94900,1958
20250221,151600,82971162400,95000,94800,95000,94700,12927
20250221,151500,81744068300,94800,94800,94900,94700,5552
20250221,151400,81217571300,94800,94800,94900,94700,3563
20250221,151300,80879783400,94700,94800,94800,94700,1692
20250221,151200,80719438600,94800,94700,94800,94700,1485
20250221,151100,80578679100,94800,94800,94800,94700,1653
20250221,151000,80422031700,94800,94800,94800,94700,2375
20250221,150900,80196905300,94800,94800,94800,94700,1427
20250221,150800,80061669500,94800,94700,94800,94700,1253
20250221,150700,79942893600,94700,94800,94800,94700,1090
20250221,150600,79839577100,94800,94700,94800,94700,2124
20250221,150500,79638252200,94800,94800,94800,94700,1293
20250221,150400,79515704500,94700,94800,94800,94700,750
20250221,150300,79444640600,94700,94700,94800,94700,631
20250221,150200,79384859900,94800,94700,94800,94700,1735
20250221,150100,79220488500,94800,94700,94800,94700,1013
20250221,150000,79124527200,94700,94700,94800,94700,960
20250221,145900,79033592900,94800,94800,94800,94700,1653
20250221,145800,78876951600,94800,94700,94800,94700,754
20250221,145700,78805508300,94700,94800,94800,94700,639
20250221,145600,78744961600,94800,94800,94800,94700,1187
20250221,145500,78632508000,94800,94700,94800,94700,1188
20250221,145400,78519947700,94700,94700,94800,94700,936
20250221,145300,78431259400,94800,94700,94800,94700,1051
20250221,145200,78331654200,94700,94700,94800,94700,1121
20250221,145100,78225450500,94700,94700,94800,94700,565
20250221,145000,78171914900,94700,94700,94800,94700,1048
20250221,144900,78072642400,94700,94800,94800,94700,905
20250221,144800,77986860100,94800,94700,94800,94700,776
20250221,144700,77913338900,94700,94800,94800,94700,1668
20250221,144600,77755326900,94800,94800,94800,94700,617
20250221,144500,77696866200,94800,94700,94800,94700,1438
20250221,144400,77560583900,94700,94700,94800,94700,551
20250221,144300,77508370200,94800,94800,94800,94700,479
20250221,144200,77462985900,94700,94700,94800,94600,1625
20250221,144100,77309070900,94700,94600,94700,94600,1936
20250221,144000,77125756400,94600,94700,94700,94600,610
20250221,143900,77068007400,94700,94600,94700,94600,374
20250221,143800,77032600000,94700,94600,94700,94600,757
20250221,143700,76960935500,94700,94700,94700,94600,983
20250221,143600,76867890300,94700,94600,94700,94600,2216
20250221,143500,76658058300,94600,94600,94700,94600,701
20250221,143400,76591683900,94600,94700,94700,94600,504
20250221,143300,76543973100,94600,94500,94600,94500,1262
20250221,143200,76424601800,94600,94500,94600,94500,1194
20250221,143100,76311676100,94500,94500,94600,94500,789
20250221,143000,76237057500,94500,94500,94600,94500,3104
20250221,142900,75943450000,94500,94500,94600,94500,835
20250221,142800,75864491900,94600,94600,94600,94500,718
20250221,142700,75796588100,94500,94500,94600,94500,473
20250221,142600,75751868000,94600,94600,94600,94500,693
20250221,142500,75686359100,94600,94500,94600,94500,1489
20250221,142400,75545514700,94500,94600,94600,94500,510
20250221,142300,75497290100,94600,94500,94600,94500,1832
20250221,142200,75324138000,94500,94500,94600,94500,945
20250221,142100,75234804400,94600,94600,94600,94500,563
20250221,142000,75181570200,94500,94500,94600,94500,811
20250221,141900,75104922000,94500,94500,94600,94500,613
20250221,141800,75046983700,94600,94500,94600,94500,315
20250221,141700,75017195400,94500,94500,94600,94500,5278
20250221,141600,74518397700,94600,94500,94600,94500,911
20250221,141500,74432279200,94500,94600,94600,94500,375
20250221,141400,74396816900,94500,94500,94600,94500,1200
20250221,141300,74283381400,94600,94500,94600,94500,1034
20250221,141200,74185587600,94600,94500,94600,94500,697
20250221,141100,74119709800,94500,94500,94600,94500,564
20250221,141000,74066397900,94500,94600,94600,94500,506
20250221,140900,74018556000,94500,94500,94600,94500,729
20250221,140800,73949651000,94600,94500,94600,94500,321
20250221,140700,73919303400,94500,94500,94600,94500,1076
20250221,140600,73817588500,94500,94500,94600,94500,372
20250221,140500,73782427000,94500,94500,94600,94500,721
20250221,140400,73714249100,94500,94500,94600,94500,665
20250221,140300,73651401700,94500,94500,94600,94500,900
20250221,140200,73566349800,94500,94500,94600,94500,910
20250221,140100,73480323300,94500,94500,94600,94500,726
20250221,140000,73411707000,94600,94500,94600,94500,688
20250221,135900,73346682000,94500,94500,94600,94500,910
20250221,135800,73260677600,94500,94500,94600,94500,606
20250221,135700,73203396000,94600,94500,94600,94500,2115
20250221,135600,73003495800,94500,94500,94600,94500,628
20250221,135500,72944124400,94500,94500,94600,94500,929
20250221,135400,72856289500,94500,94600,94600,94500,562
20250221,135300,72803168200,94600,94600,94600,94500,378
20250221,135200,72767439200,94500,94500,94600,94500,822
20250221,135100,72689750200,94500,94500,94600,94500,360
20250221,135000,72655715500,94500,94600,94700,94500,1806
20250221,134900,72484883300,94600,94700,94700,94600,576
20250221,134800,72430370300,94600,94600,94700,94600,774
20250221,134700,72357135900,94600,94700,94700,94600,433
20250221,134600,72316161800,94700,94600,94700,94500,3261
20250221,134500,72007619400,94600,94600,94600,94500,1296
20250221,134400,71885088100,94600,94500,94600,94500,1383
20250221,134300,71754284900,94600,94500,94600,94500,1160
20250221,134200,71644607900,94600,94600,94600,94500,383
20250221,134100,71608401500,94500,94500,94600,94500,347
20250221,134000,71575591800,94500,94500,94600,94500,493
20250221,133900,71528999900,94500,94500,94600,94500,574
20250221,133800,71474725800,94600,94500,94600,94500,406
20250221,133700,71436354400,94500,94500,94600,94500,393
20250221,133600,71399182800,94500,94500,94600,94500,551
20250221,133500,71347088300,94500,94400,94600,94400,1257
20250221,133400,71228301600,94400,94400,94500,94400,3355
20250221,133300,70911351300,94500,94500,94500,94400,781
20250221,133200,70837584300,94400,94500,94500,94400,4433
20250221,133100,70419100800,94500,94400,94500,94400,1471
20250221,133000,70280223000,94400,94400,94500,94400,816
20250221,132900,70203145200,94400,94500,94500,94400,541
20250221,132800,70152070100,94500,94500,94500,94400,458
20250221,132700,70108809700,94500,94600,94600,94400,1791
20250221,132600,69939583300,94500,94500,94600,94500,3098
20250221,132500,69646815100,94500,94600,94600,94500,819
20250221,132400,69569401400,94500,94600,94600,94500,1086
20250221,132300,69466746900,94500,94600,94600,94500,452
20250221,132200,69424024000,94600,94500,94600,94500,312
20250221,132100,69394533500,94600,94600,94600,94500,437
20250221,132000,69353214300,94500,94600,94600,94500,666
20250221,131900,69290225900,94600,94500,94600,94500,839
20250221,131800,69210922600,94400,94500,94500,94400,2488
20250221,131700,68975868500,94500,94500,94500,94400,778
20250221,131600,68902362100,94400,94600,94600,94400,4550
20250221,131500,68472411700,94500,94500,94600,94500,3973
20250221,131400,68096959900,94600,94600,94600,94500,2628
20250221,131300,67848592900,94500,94600,94600,94500,280
20250221,131200,67822120500,94600,94600,94600,94500,283
20250221,131100,67795369600,94500,94500,94600,94500,770
20250221,131000,67722565000,94600,94600,94600,94500,6516
20250221,130900,67106752000,94500,94600,94600,94500,4160
20250221,130800,66713270300,94600,94600,94700,94600,643
20250221,130700,66652423000,94600,94600,94700,94600,297
20250221,130600,66624319600,94700,94600,94700,94600,264
20250221,130500,66599335800,94600,94800,94800,94600,678
20250221,130400,66535106500,94700,94800,94800,94700,467
20250221,130300,66490871800,94700,94700,94900,94700,446
20250221,130200,66448594800,94800,94600,94800,94600,2205
20250221,130100,66239736500,94700,94600,94700,94600,2711
20250221,130000,65983033200,94600,94600,94700,94600,802
20250221,125900,65907157500,94600,94600,94700,94600,883
20250221,125800,65823589500,94600,94600,94700,94600,852
20250221,125700,65742985200,94600,94600,94700,94600,687
20250221,125600,65677975200,94700,94700,94700,94600,496
20250221,125500,65631045300,94700,94800,94800,94600,862
20250221,125400,65549442300,94800,94700,94800,94700,496
20250221,125300,65502463500,94700,94700,94800,94700,450
20250221,125200,65459844400,94700,94800,94800,94700,599
20250221,125100,65403097300,94700,94700,94800,94700,968
20250221,125000,65311414300,94700,94700,94800,94700,400
20250221,124900,65273527600,94700,94700,94800,94700,777
20250221,124800,65199943000,94800,94800,94800,94700,386
20250221,124700,65163382200,94800,94900,94900,94700,585
20250221,124600,65107921600,94800,94900,94900,94800,1278
20250221,124500,64986761100,94900,94800,94900,94800,457
20250221,124400,64943406600,94900,94800,94900,94700,3796
20250221,124300,64583542300,94800,94600,94800,94600,2948
20250221,124200,64304351300,94600,94600,94700,94600,501
20250221,124100,64256941800,94700,94600,94700,94600,705
20250221,124000,64190245900,94700,94600,94700,94600,630
20250221,123900,64130641600,94600,94600,94700,94600,1409
20250221,123800,63997348400,94700,94600,94700,94600,912
20250221,123700,63911062800,94600,94600,94700,94600,627
20250221,123600,63851740400,94600,94600,94700,94600,6880
20250221,123500,63200861100,94600,94700,94700,94600,799
20250221,123400,63125266000,94700,94700,94700,94600,396
20250221,123300,63087795600,94700,94700,94800,94600,7376
20250221,123200,62389267100,94700,94800,94800,94700,407
20250221,123100,62350721100,94800,94800,94800,94700,988
20250221,123000,62257092700,94800,94700,94800,94700,630
20250221,122900,62197428300,94700,94700,94800,94700,675
20250221,122800,62133492900,94800,94700,94800,94700,505
20250221,122700,62085648500,94700,94800,94800,94700,719
20250221,122600,62017527300,94800,94700,94800,94700,529
20250221,122500,61967421200,94700,94700,94800,94700,391
20250221,122400,61930364200,94700,94800,94800,94700,310
20250221,122300,61901001300,94700,94800,94800,94700,758
20250221,122200,61829201400,94800,94800,94800,94700,479
20250221,122100,61783826700,94800,94800,94800,94700,598
20250221,122000,61727185200,94700,94700,94800,94700,610
20250221,121900,61669405400,94800,94700,94800,94700,774
20250221,121800,61596073600,94700,94700,94800,94700,951
20250221,121700,61505981600,94800,94700,94800,94700,376
20250221,121600,61470350700,94700,94700,94800,94700,1070
20250221,121500,61369004400,94800,94800,94800,94700,619
20250221,121400,61310367800,94700,94700,94800,94700,755
20250221,121300,61238856200,94700,94700,94800,94700,494
20250221,121200,61192059300,94700,94800,94800,94700,691
20250221,121100,61126583800,94800,94800,94800,94700,2993
20250221,121000,60843126600,94700,94800,94800,94700,583
20250221,120900,60787906200,94700,94700,94800,94700,877
20250221,120800,60704820100,94700,94700,94800,94700,376
20250221,120700,60669197100,94700,94700,94800,94700,699
20250221,120600,60602978900,94800,94700,94800,94700,803
20250221,120500,60526894100,94700,94800,94800,94700,391
20250221,120400,60489854500,94800,94700,94800,94700,486
20250221,120300,60443808900,94700,94800,94800,94700,683
20250221,120200,60379088600,94800,94700,94800,94700,360
20250221,120100,60344979600,94700,94800,94800,94700,196
20250221,120000,60326401100,94800,94800,94800,94700,626
20250221,115900,60267088800,94700,94700,94800,94700,837
20250221,115800,60187802100,94700,94800,94900,94700,2226
20250221,115700,59976790000,94900,94900,94900,94800,401
20250221,115600,59938770000,94800,94800,94900,94800,355
20250221,115500,59905109300,94900,94800,94900,94700,2716
20250221,115400,59647610300,94800,94700,94800,94700,1479
20250221,115300,59507414200,94700,94700,94800,94700,558
20250221,115200,59454564600,94700,94700,94800,94700,787
20250221,115100,59380015000,94700,94800,94800,94700,407
20250221,115000,59341464600,94700,94800,94800,94700,1046
20250221,114900,59242396900,94800,94800,94800,94700,699
20250221,114800,59176150800,94800,94600,94800,94600,1902
20250221,114700,58996005200,94600,94700,94800,94600,625
20250221,114600,58936825000,94700,94700,94800,94700,1319
20250221,114500,58811909400,94800,94700,94800,94600,517
20250221,114400,58762951600,94700,94700,94700,94600,2038
20250221,114300,58569962400,94700,94700,94700,94600,474
20250221,114200,58525105000,94700,94700,94700,94600,270
20250221,114100,58499550500,94700,94600,94700,94600,180
20250221,114000,58482512400,94700,94600,94700,94600,308
20250221,113900,58453362100,94600,94700,94700,94600,615
20250221,113800,58395155600,94600,94600,94700,94600,509
20250221,113700,58346993700,94600,94500,94700,94500,1717
20250221,113600,58184542200,94500,94600,94700,94500,3621
20250221,113500,57841993200,94600,94800,94800,94600,1030
20250221,113400,57744493700,94700,94700,94800,94700,290
20250221,113300,57717024800,94700,94700,94800,94700,311
20250221,113200,57687565300,94700,94600,94700,94600,487
20250221,113100,57641463800,94600,94700,94800,94600,3513
20250221,113000,57308792900,94600,94700,94700,94600,134
20250221,112900,57296107700,94700,94700,94700,94600,835
20250221,112800,57217079500,94600,94600,94700,94600,443
20250221,112700,57175162000,94700,94700,94700,94600,370
20250221,112600,57140147600,94600,94600,94700,94600,739
20250221,112500,57070193900,94700,94700,94800,94600,4757
20250221,112400,56619754300,94700,94800,94800,94700,440
20250221,112300,56578051000,94700,94800,94800,94700,1062
20250221,112200,56477436900,94700,94700,94800,94700,315
20250221,112100,56447599000,94700,94800,94800,94700,419
20250221,112000,56407897800,94800,94800,94900,94700,1633
20250221,111900,56253129300,94800,94800,94900,94800,430
20250221,111800,56212359300,94800,94700,94800,94700,2554
20250221,111700,55970262800,94800,94800,94800,94700,317
20250221,111600,55940218400,94700,94800,94800,94700,424
20250221,111500,55900042200,94800,94800,94800,94700,225
20250221,111400,55878729700,94700,94700,94800,94700,718
20250221,111300,55810718400,94800,94800,94800,94700,521
20250221,111200,55761368600,94800,94800,94800,94700,962
20250221,111100,55670236300,94800,94900,94900,94700,2040
20250221,111000,55476865400,94900,94900,94900,94800,517
20250221,110900,55427845400,94900,94700,94900,94700,416
20250221,110800,55388404800,94700,94700,94800,94700,538
20250221,110700,55337419200,94800,94700,94800,94600,3503
20250221,110600,55005688400,94600,94700,94700,94600,2400
20250221,110500,54778536300,94700,94600,94700,94600,656
20250221,110400,54716456400,94600,94700,94700,94600,398
20250221,110300,54678789500,94600,94600,94700,94600,196
20250221,110200,54660235900,94600,94600,94700,94600,292
20250221,110100,54632609300,94600,94600,94700,94600,2797
20250221,110000,54367983500,94600,94600,94700,94600,1777
20250221,105900,54199865200,94700,94700,94800,94700,3606
20250221,105800,53858360300,94700,94800,94800,94700,934
20250221,105700,53769873700,94800,94800,94800,94700,854
20250221,105600,53688962200,94700,94800,94800,94700,417
20250221,105500,53649451500,94800,94700,94800,94700,536
20250221,105400,53598659400,94700,95000,95000,94700,7601
20250221,105300,52877634500,95000,95000,95000,94900,853
20250221,105200,52796651200,94900,94900,95000,94900,1241
20250221,105100,52678795900,95000,95000,95000,94900,708
20250221,105000,52611583000,94900,95000,95000,94900,881
20250221,104900,52527933300,95000,94900,95000,94900,808
20250221,104800,52451181600,94900,95000,95000,94900,537
20250221,104700,52400198300,95000,94900,95000,94900,736
20250221,104600,52330316300,94900,94900,95000,94900,512
20250221,104500,52281693600,95000,94900,95000,94800,2106
20250221,104400,52081809100,94800,94900,94900,94800,721
20250221,104300,52013411600,94900,94800,94900,94800,1947
20250221,104200,51828690400,94800,94900,94900,94800,1026
20250221,104100,51731337600,94900,94900,94900,94800,834
20250221,104000,51652220700,94900,94800,94900,94800,922
20250221,103900,51564764300,94900,94800,94900,94800,956
20250221,103800,51474109000,94800,94800,94800,94700,1534
20250221,103700,51328713300,94700,94700,94800,94600,3532
20250221,103600,50994051900,94700,94600,94700,94600,829
20250221,103500,50915556200,94600,94600,94700,94500,3486
20250221,103400,50585755300,94600,94600,94600,94500,496
20250221,103300,50538870300,94600,94600,94600,94500,706
20250221,103200,50472102600,94600,94500,94600,94500,480
20250221,103100,50426734800,94600,94500,94600,94500,896
20250221,103000,50342059700,94500,94600,94600,94500,273
20250221,102900,50316259100,94600,94600,94600,94500,2581
20250221,102800,50072326400,94600,94600,94600,94500,1021
20250221,102700,49975820100,94500,94500,94600,94500,540
20250221,102600,49924758400,94500,94600,94600,94500,494
20250221,102500,49878056900,94500,94600,94600,94500,621
20250221,102400,49819320100,94600,94500,94600,94500,469
20250221,102300,49774971300,94600,94600,94700,94500,3312
20250221,102200,49461664900,94600,94700,94700,94600,338
20250221,102100,49429660100,94600,94700,94700,94600,904
20250221,102000,49344098200,94700,94700,94700,94600,850
20250221,101900,49263642500,94600,94700,94700,94600,399
20250221,101800,49225876900,94700,94700,94700,94600,2330
20250221,101700,49005241400,94600,94600,94700,94600,268
20250221,101600,48979878600,94600,94700,94700,94600,341
20250221,101500,48947607800,94700,94600,94700,94500,1400
20250221,101400,48815098700,94600,94500,94600,94500,582
20250221,101300,48760062200,94500,94600,94600,94500,545
20250221,101200,48708521900,94500,94600,94600,94500,792
20250221,101100,48633614500,94500,94500,94600,94400,1731
20250221,101000,48470006900,94400,94500,94500,94400,858
20250221,100900,48388950200,94400,94500,94500,94400,667
20250221,100800,48325951200,94500,94500,94500,94400,843
20250221,100700,48246291200,94400,94500,94500,94400,3336
20250221,100600,47931166100,94500,94500,94500,94400,669
20250221,100500,47867977500,94400,94600,94600,94400,3256
20250221,100400,47560284800,94500,94600,94600,94500,1359
20250221,100300,47431846500,94500,94600,94600,94500,588
20250221,100200,47376250200,94600,94700,94700,94500,4941
20250221,100100,46908819500,94600,94600,94700,94600,342
20250221,100000,46876444400,94600,94800,94800,94600,2586
20250221,095900,46631552500,94700,94800,94800,94700,842
20250221,095800,46551773700,94800,94700,94800,94700,167
20250221,095700,46535955100,94700,94700,94800,94600,633
20250221,095600,46476006200,94700,94800,94800,94600,1734
20250221,095500,46311816200,94700,94800,94900,94700,849
20250221,095400,46231328800,94900,94900,94900,94800,375
20250221,095300,46195753600,94900,95000,95000,94800,1978
20250221,095200,46008103700,95000,94900,95000,94800,1625
20250221,095100,45853928200,94900,94800,94900,94800,749
20250221,095000,45782873800,94700,94900,95000,94700,2740
20250221,094900,45522896000,94900,94600,95000,94600,6126
20250221,094800,44941992900,94600,94600,94600,94500,1328
20250221,094700,44816369600,94600,94600,94700,94600,1114
20250221,094600,44710961500,94600,94500,94700,94500,1197
20250221,094500,44597755000,94500,94500,94600,94400,1470
20250221,094400,44458842300,94500,94400,94500,94400,1157
20250221,094300,44349572000,94400,94400,94400,94300,3181
20250221,094200,44049343900,94400,94600,94700,94300,14361
20250221,094100,42693074100,94600,94600,94700,94500,2113
20250221,094000,42493240700,94500,94400,94600,94400,6047
20250221,093900,41921747000,94500,94500,94500,94400,1781
20250221,093800,41753542800,94500,94500,94600,94400,5273
20250221,093700,41255218500,94600,94500,94600,94500,1635
20250221,093600,41100566800,94600,94600,94600,94500,954
20250221,093500,41010361800,94600,94600,94600,94500,1099
20250221,093400,40906461100,94600,94600,94600,94500,10531
20250221,093300,39911225300,94600,94800,94800,94600,6669
20250221,093200,39279889300,94800,94800,94800,94700,1399
20250221,093100,39147287000,94800,94800,94800,94700,2155
20250221,093000,38943037300,94800,94800,94900,94700,2023
20250221,092900,38751259900,94700,94700,94900,94700,3566
20250221,092800,38413139200,94700,94800,94800,94700,1759
20250221,092700,38246428500,94800,94800,94900,94700,1717
20250221,092600,38083623100,94700,94700,94800,94600,2384
20250221,092500,37857689400,94700,94700,94700,94600,2168
20250221,092400,37652487700,94700,94900,94900,94600,1940
20250221,092300,37468698000,94900,94800,95000,94700,1976
20250221,092200,37281248200,94800,94900,95000,94700,6019
20250221,092100,36710324400,94900,95000,95000,94800,7462
20250221,092000,36002543500,94900,95000,95000,94800,4619
20250221,091900,35564099700,95000,95100,95200,95000,5035
20250221,091800,35085518500,95100,94900,95100,94800,4886
20250221,091700,34621414700,94900,94800,94900,94800,2057
20250221,091600,34426250800,94800,94900,95000,94700,5329
20250221,091500,33920870100,94900,94500,94900,94500,3559
20250221,091400,33583949300,94500,94700,94700,94400,20396
20250221,091300,31655935200,94700,94900,94900,94500,18302
20250221,091200,29923198500,94900,94900,95000,94800,5645
20250221,091100,29387584700,94900,95100,95300,94800,13902
20250221,091000,28066405500,95000,95300,95300,95000,18009
20250221,090900,26353128400,95200,95100,95300,95100,11381
20250221,090800,25269595200,95200,95500,95500,95100,18456
20250221,090700,23511150400,95400,95600,95600,95400,6320
20250221,090600,22907551900,95600,95600,95700,95500,5196
20250221,090500,22410802300,95600,95600,95800,95400,19182
20250221,090400,20577039500,95600,95700,95900,95600,20446
20250221,090300,18620857100,95700,95900,96000,95700,11984
20250221,090200,17472313100,96000,96200,96300,95700,35204
20250221,090100,14091883800,96200,96200,96600,96000,57176
20250221,090000,8584886900,96200,95800,96700,95800,88056
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 183100 90196809100 94600 94600 94600 94600 67988
3 20250221 183000 90196809100 94600 94600 94600 94600 0
4 20250221 182900 90196809100 94600 94600 94600 94600 0
5 20250221 182800 90196809100 94600 94600 94600 94600 0
6 20250221 182700 90196809100 94600 94600 94600 94600 0
7 20250221 182600 90196809100 94600 94600 94600 94600 0
8 20250221 182500 90196809100 94600 94600 94600 94600 0
9 20250221 182400 90196809100 94600 94600 94600 94600 0
10 20250221 182300 90196809100 94600 94600 94600 94600 0
11 20250221 182200 90196809100 94600 94600 94600 94600 0
12 20250221 182100 90196809100 94600 94600 94600 94600 0
13 20250221 182000 90196809100 94600 94600 94600 94600 0
14 20250221 181900 90196809100 94600 94600 94600 94600 0
15 20250221 181800 90196809100 94600 94600 94600 94600 0
16 20250221 181700 90196809100 94600 94600 94600 94600 0
17 20250221 181600 90196809100 94600 94600 94600 94600 0
18 20250221 181500 90196809100 94600 94600 94600 94600 0
19 20250221 181400 90196809100 94600 94600 94600 94600 0
20 20250221 181300 90196809100 94600 94600 94600 94600 0
21 20250221 181200 90196809100 94600 94600 94600 94600 0
22 20250221 181100 90196809100 94600 94600 94600 94600 0
23 20250221 181000 90196809100 94600 94600 94600 94600 0
24 20250221 180900 90196809100 94600 94600 94600 94600 0
25 20250221 180800 90196809100 94600 94600 94600 94600 0
26 20250221 180700 90196809100 94600 94600 94600 94600 0
27 20250221 180600 90196809100 94600 94600 94600 94600 0
28 20250221 180500 90196809100 94600 94600 94600 94600 0
29 20250221 180400 90196809100 94600 94600 94600 94600 0
30 20250221 180300 90196809100 94600 94600 94600 94600 0
31 20250221 180200 90196809100 94600 94600 94600 94600 0
32 20250221 180100 90196809100 94600 94600 94600 94600 67988
33 20250221 180000 90196809100 94600 94600 94600 94600 0
34 20250221 175900 90196809100 94600 94600 94600 94600 0
35 20250221 175800 90196809100 94600 94600 94600 94600 0
36 20250221 175700 90196809100 94600 94600 94600 94600 0
37 20250221 175600 90196809100 94600 94600 94600 94600 0
38 20250221 175500 90196809100 94600 94600 94600 94600 0
39 20250221 175400 90196809100 94600 94600 94600 94600 0
40 20250221 175300 90196809100 94600 94600 94600 94600 0
41 20250221 175200 90196809100 94600 94600 94600 94600 0
42 20250221 175100 90196809100 94600 94600 94600 94600 0
43 20250221 175000 90196809100 94600 94600 94600 94600 0
44 20250221 174900 90196809100 94600 94600 94600 94600 0
45 20250221 174800 90196809100 94600 94600 94600 94600 0
46 20250221 174700 90196809100 94600 94600 94600 94600 0
47 20250221 174600 90196809100 94600 94600 94600 94600 0
48 20250221 174500 90196809100 94600 94600 94600 94600 0
49 20250221 174400 90196809100 94600 94600 94600 94600 0
50 20250221 174300 90196809100 94600 94600 94600 94600 0
51 20250221 174200 90196809100 94600 94600 94600 94600 0
52 20250221 174100 90196809100 94600 94600 94600 94600 0
53 20250221 174000 90196809100 94600 94600 94600 94600 0
54 20250221 173900 90196809100 94600 94600 94600 94600 0
55 20250221 173800 90196809100 94600 94600 94600 94600 0
56 20250221 173700 90196809100 94600 94600 94600 94600 0
57 20250221 173600 90196809100 94600 94600 94600 94600 0
58 20250221 173500 90196809100 94600 94600 94600 94600 0
59 20250221 173400 90196809100 94600 94600 94600 94600 0
60 20250221 173300 90196809100 94600 94600 94600 94600 0
61 20250221 173200 90196809100 94600 94600 94600 94600 0
62 20250221 173100 90196809100 94600 94600 94600 94600 67988
63 20250221 173000 90196809100 94600 94600 94600 94600 0
64 20250221 172900 90196809100 94600 94600 94600 94600 0
65 20250221 172800 90196809100 94600 94600 94600 94600 0
66 20250221 172700 90196809100 94600 94600 94600 94600 0
67 20250221 172600 90196809100 94600 94600 94600 94600 0
68 20250221 172500 90196809100 94600 94600 94600 94600 0
69 20250221 172400 90196809100 94600 94600 94600 94600 0
70 20250221 172300 90196809100 94600 94600 94600 94600 0
71 20250221 172200 90196809100 94600 94600 94600 94600 0
72 20250221 172100 90196809100 94600 94600 94600 94600 0
73 20250221 172000 90196809100 94600 94600 94600 94600 0
74 20250221 171900 90196809100 94600 94600 94600 94600 0
75 20250221 171800 90196809100 94600 94600 94600 94600 0
76 20250221 171700 90196809100 94600 94600 94600 94600 0
77 20250221 171600 90196809100 94600 94600 94600 94600 0
78 20250221 171500 90196809100 94600 94600 94600 94600 0
79 20250221 171400 90196809100 94600 94600 94600 94600 0
80 20250221 171300 90196809100 94600 94600 94600 94600 0
81 20250221 171200 90196809100 94600 94600 94600 94600 0
82 20250221 171100 90196809100 94600 94600 94600 94600 0
83 20250221 171000 90196809100 94600 94600 94600 94600 0
84 20250221 170900 90196809100 94600 94600 94600 94600 0
85 20250221 170800 90196809100 94600 94600 94600 94600 0
86 20250221 170700 90196809100 94600 94600 94600 94600 0
87 20250221 170600 90196809100 94600 94600 94600 94600 0
88 20250221 170500 90196809100 94600 94600 94600 94600 0
89 20250221 170400 90196809100 94600 94600 94600 94600 0
90 20250221 170300 90196809100 94600 94600 94600 94600 0
91 20250221 170200 90196809100 94600 94600 94600 94600 0
92 20250221 170100 90196809100 94600 94600 94600 94600 67988
93 20250221 170000 90196809100 94600 94600 94600 94600 0
94 20250221 165900 90196809100 94600 94600 94600 94600 0
95 20250221 165800 90196809100 94600 94600 94600 94600 0
96 20250221 165700 90196809100 94600 94600 94600 94600 0
97 20250221 165600 90196809100 94600 94600 94600 94600 0
98 20250221 165500 90196809100 94600 94600 94600 94600 0
99 20250221 165400 90196809100 94600 94600 94600 94600 0
100 20250221 165300 90196809100 94600 94600 94600 94600 0
101 20250221 165200 90196809100 94600 94600 94600 94600 0
102 20250221 165100 90196809100 94600 94600 94600 94600 0
103 20250221 165000 90196809100 94600 94600 94600 94600 0
104 20250221 164900 90196809100 94600 94600 94600 94600 0
105 20250221 164800 90196809100 94600 94600 94600 94600 0
106 20250221 164700 90196809100 94600 94600 94600 94600 0
107 20250221 164600 90196809100 94600 94600 94600 94600 0
108 20250221 164500 90196809100 94600 94600 94600 94600 0
109 20250221 164400 90196809100 94600 94600 94600 94600 0
110 20250221 164300 90196809100 94600 94600 94600 94600 0
111 20250221 164200 90196809100 94600 94600 94600 94600 0
112 20250221 164100 90196809100 94600 94600 94600 94600 0
113 20250221 164000 90196809100 94600 94600 94600 94600 0
114 20250221 163900 90196809100 94600 94600 94600 94600 0
115 20250221 163800 90196809100 94600 94600 94600 94600 0
116 20250221 163700 90196809100 94600 94600 94600 94600 0
117 20250221 163600 90196809100 94600 94600 94600 94600 0
118 20250221 163500 90196809100 94600 94600 94600 94600 0
119 20250221 163400 90196809100 94600 94600 94600 94600 0
120 20250221 163300 90196809100 94600 94600 94600 94600 0
121 20250221 163200 90196809100 94600 94600 94600 94600 0
122 20250221 163100 90196809100 94600 94600 94600 94600 67988
123 20250221 163000 90196809100 94600 94600 94600 94600 0
124 20250221 162900 90196809100 94600 94600 94600 94600 0
125 20250221 162800 90196809100 94600 94600 94600 94600 0
126 20250221 162700 90196809100 94600 94600 94600 94600 0
127 20250221 162600 90196809100 94600 94600 94600 94600 0
128 20250221 162500 90196809100 94600 94600 94600 94600 0
129 20250221 162400 90196809100 94600 94600 94600 94600 0
130 20250221 162300 90196809100 94600 94600 94600 94600 0
131 20250221 162200 90196809100 94600 94600 94600 94600 0
132 20250221 162100 90196809100 94600 94600 94600 94600 0
133 20250221 162000 90196809100 94600 94600 94600 94600 0
134 20250221 161900 90196809100 94600 94600 94600 94600 0
135 20250221 161800 90196809100 94600 94600 94600 94600 0
136 20250221 161700 90196809100 94600 94600 94600 94600 0
137 20250221 161600 90196809100 94600 94600 94600 94600 0
138 20250221 161500 90196809100 94600 94600 94600 94600 0
139 20250221 161400 90196809100 94600 94600 94600 94600 0
140 20250221 161300 90196809100 94600 94600 94600 94600 0
141 20250221 161200 90196809100 94600 94600 94600 94600 0
142 20250221 161100 90196809100 94600 94600 94600 94600 0
143 20250221 161000 90196809100 94600 94600 94600 94600 0
144 20250221 160900 90196809100 94600 94600 94600 94600 0
145 20250221 160800 90196809100 94600 94600 94600 94600 0
146 20250221 160700 90196809100 94600 94600 94600 94600 0
147 20250221 160600 90196809100 94600 94600 94600 94600 0
148 20250221 160500 90196809100 94600 94600 94600 94600 0
149 20250221 160400 90196809100 94600 94600 94600 94600 0
150 20250221 160300 90196809100 94600 94600 94600 94600 0
151 20250221 160200 90196809100 94600 94600 94600 94600 0
152 20250221 160100 90196809100 94600 94600 94600 94600 67988
153 20250221 160000 90196809100 94600 94600 94600 94600 0
154 20250221 155900 90196809100 94600 94600 94600 94600 0
155 20250221 155800 90196809100 94600 94600 94600 94600 0
156 20250221 155700 90196809100 94600 94600 94600 94600 0
157 20250221 155600 90196809100 94600 94600 94600 94600 0
158 20250221 155500 90196809100 94600 94600 94600 94600 0
159 20250221 155400 90196809100 94600 94600 94600 94600 0
160 20250221 155300 90196809100 94600 94600 94600 94600 0
161 20250221 155200 90196809100 94600 94600 94600 94600 0
162 20250221 155100 90196809100 94600 94600 94600 94600 0
163 20250221 155000 90196809100 94600 94600 94600 94600 0
164 20250221 154900 90196809100 94600 94600 94600 94600 0
165 20250221 154800 90196809100 94600 94600 94600 94600 0
166 20250221 154700 90196809100 94600 94600 94600 94600 0
167 20250221 154600 90196809100 94600 94600 94600 94600 0
168 20250221 154500 90196809100 94600 94600 94600 94600 0
169 20250221 154400 90196809100 94600 94600 94600 94600 0
170 20250221 154300 90196809100 94600 94600 94600 94600 0
171 20250221 154200 90196809100 94600 94600 94600 94600 0
172 20250221 154100 90196809100 94600 94600 94600 94600 0
173 20250221 154000 90196809100 94600 94600 94600 94600 0
174 20250221 153900 90196809100 94600 94600 94600 94600 0
175 20250221 153800 90196809100 94600 94600 94600 94600 0
176 20250221 153700 90196809100 94600 94600 94600 94600 0
177 20250221 153600 90196809100 94600 94600 94600 94600 0
178 20250221 153500 90196809100 94600 94600 94600 94600 0
179 20250221 153400 90196809100 94600 94600 94600 94600 0
180 20250221 153300 90196809100 94600 94600 94600 94600 0
181 20250221 153200 90196809100 94600 94600 94600 94600 0
182 20250221 153100 90196809100 94600 94600 94600 94600 67988
183 20250221 153000 90196809100 94600 94600 94600 94600 67988
184 20250221 152900 83765144300 94800 94800 94800 94800 0
185 20250221 152800 83765144300 94800 94800 94800 94800 0
186 20250221 152700 83765144300 94800 94800 94800 94800 0
187 20250221 152600 83765144300 94800 94800 94800 94800 0
188 20250221 152500 83765144300 94800 94800 94800 94800 0
189 20250221 152400 83765144300 94800 94800 94800 94800 0
190 20250221 152300 83765144300 94800 94800 94800 94800 0
191 20250221 152200 83765144300 94800 94800 94800 94800 0
192 20250221 152100 83765144300 94800 94800 94800 94800 0
193 20250221 152000 83765144300 94800 94800 94800 94800 0
194 20250221 151900 83765144300 94800 95000 95000 94800 2878
195 20250221 151800 83492015100 94900 95000 95000 94900 3526
196 20250221 151700 83157129000 94900 95000 95000 94900 1958
197 20250221 151600 82971162400 95000 94800 95000 94700 12927
198 20250221 151500 81744068300 94800 94800 94900 94700 5552
199 20250221 151400 81217571300 94800 94800 94900 94700 3563
200 20250221 151300 80879783400 94700 94800 94800 94700 1692
201 20250221 151200 80719438600 94800 94700 94800 94700 1485
202 20250221 151100 80578679100 94800 94800 94800 94700 1653
203 20250221 151000 80422031700 94800 94800 94800 94700 2375
204 20250221 150900 80196905300 94800 94800 94800 94700 1427
205 20250221 150800 80061669500 94800 94700 94800 94700 1253
206 20250221 150700 79942893600 94700 94800 94800 94700 1090
207 20250221 150600 79839577100 94800 94700 94800 94700 2124
208 20250221 150500 79638252200 94800 94800 94800 94700 1293
209 20250221 150400 79515704500 94700 94800 94800 94700 750
210 20250221 150300 79444640600 94700 94700 94800 94700 631
211 20250221 150200 79384859900 94800 94700 94800 94700 1735
212 20250221 150100 79220488500 94800 94700 94800 94700 1013
213 20250221 150000 79124527200 94700 94700 94800 94700 960
214 20250221 145900 79033592900 94800 94800 94800 94700 1653
215 20250221 145800 78876951600 94800 94700 94800 94700 754
216 20250221 145700 78805508300 94700 94800 94800 94700 639
217 20250221 145600 78744961600 94800 94800 94800 94700 1187
218 20250221 145500 78632508000 94800 94700 94800 94700 1188
219 20250221 145400 78519947700 94700 94700 94800 94700 936
220 20250221 145300 78431259400 94800 94700 94800 94700 1051
221 20250221 145200 78331654200 94700 94700 94800 94700 1121
222 20250221 145100 78225450500 94700 94700 94800 94700 565
223 20250221 145000 78171914900 94700 94700 94800 94700 1048
224 20250221 144900 78072642400 94700 94800 94800 94700 905
225 20250221 144800 77986860100 94800 94700 94800 94700 776
226 20250221 144700 77913338900 94700 94800 94800 94700 1668
227 20250221 144600 77755326900 94800 94800 94800 94700 617
228 20250221 144500 77696866200 94800 94700 94800 94700 1438
229 20250221 144400 77560583900 94700 94700 94800 94700 551
230 20250221 144300 77508370200 94800 94800 94800 94700 479
231 20250221 144200 77462985900 94700 94700 94800 94600 1625
232 20250221 144100 77309070900 94700 94600 94700 94600 1936
233 20250221 144000 77125756400 94600 94700 94700 94600 610
234 20250221 143900 77068007400 94700 94600 94700 94600 374
235 20250221 143800 77032600000 94700 94600 94700 94600 757
236 20250221 143700 76960935500 94700 94700 94700 94600 983
237 20250221 143600 76867890300 94700 94600 94700 94600 2216
238 20250221 143500 76658058300 94600 94600 94700 94600 701
239 20250221 143400 76591683900 94600 94700 94700 94600 504
240 20250221 143300 76543973100 94600 94500 94600 94500 1262
241 20250221 143200 76424601800 94600 94500 94600 94500 1194
242 20250221 143100 76311676100 94500 94500 94600 94500 789
243 20250221 143000 76237057500 94500 94500 94600 94500 3104
244 20250221 142900 75943450000 94500 94500 94600 94500 835
245 20250221 142800 75864491900 94600 94600 94600 94500 718
246 20250221 142700 75796588100 94500 94500 94600 94500 473
247 20250221 142600 75751868000 94600 94600 94600 94500 693
248 20250221 142500 75686359100 94600 94500 94600 94500 1489
249 20250221 142400 75545514700 94500 94600 94600 94500 510
250 20250221 142300 75497290100 94600 94500 94600 94500 1832
251 20250221 142200 75324138000 94500 94500 94600 94500 945
252 20250221 142100 75234804400 94600 94600 94600 94500 563
253 20250221 142000 75181570200 94500 94500 94600 94500 811
254 20250221 141900 75104922000 94500 94500 94600 94500 613
255 20250221 141800 75046983700 94600 94500 94600 94500 315
256 20250221 141700 75017195400 94500 94500 94600 94500 5278
257 20250221 141600 74518397700 94600 94500 94600 94500 911
258 20250221 141500 74432279200 94500 94600 94600 94500 375
259 20250221 141400 74396816900 94500 94500 94600 94500 1200
260 20250221 141300 74283381400 94600 94500 94600 94500 1034
261 20250221 141200 74185587600 94600 94500 94600 94500 697
262 20250221 141100 74119709800 94500 94500 94600 94500 564
263 20250221 141000 74066397900 94500 94600 94600 94500 506
264 20250221 140900 74018556000 94500 94500 94600 94500 729
265 20250221 140800 73949651000 94600 94500 94600 94500 321
266 20250221 140700 73919303400 94500 94500 94600 94500 1076
267 20250221 140600 73817588500 94500 94500 94600 94500 372
268 20250221 140500 73782427000 94500 94500 94600 94500 721
269 20250221 140400 73714249100 94500 94500 94600 94500 665
270 20250221 140300 73651401700 94500 94500 94600 94500 900
271 20250221 140200 73566349800 94500 94500 94600 94500 910
272 20250221 140100 73480323300 94500 94500 94600 94500 726
273 20250221 140000 73411707000 94600 94500 94600 94500 688
274 20250221 135900 73346682000 94500 94500 94600 94500 910
275 20250221 135800 73260677600 94500 94500 94600 94500 606
276 20250221 135700 73203396000 94600 94500 94600 94500 2115
277 20250221 135600 73003495800 94500 94500 94600 94500 628
278 20250221 135500 72944124400 94500 94500 94600 94500 929
279 20250221 135400 72856289500 94500 94600 94600 94500 562
280 20250221 135300 72803168200 94600 94600 94600 94500 378
281 20250221 135200 72767439200 94500 94500 94600 94500 822
282 20250221 135100 72689750200 94500 94500 94600 94500 360
283 20250221 135000 72655715500 94500 94600 94700 94500 1806
284 20250221 134900 72484883300 94600 94700 94700 94600 576
285 20250221 134800 72430370300 94600 94600 94700 94600 774
286 20250221 134700 72357135900 94600 94700 94700 94600 433
287 20250221 134600 72316161800 94700 94600 94700 94500 3261
288 20250221 134500 72007619400 94600 94600 94600 94500 1296
289 20250221 134400 71885088100 94600 94500 94600 94500 1383
290 20250221 134300 71754284900 94600 94500 94600 94500 1160
291 20250221 134200 71644607900 94600 94600 94600 94500 383
292 20250221 134100 71608401500 94500 94500 94600 94500 347
293 20250221 134000 71575591800 94500 94500 94600 94500 493
294 20250221 133900 71528999900 94500 94500 94600 94500 574
295 20250221 133800 71474725800 94600 94500 94600 94500 406
296 20250221 133700 71436354400 94500 94500 94600 94500 393
297 20250221 133600 71399182800 94500 94500 94600 94500 551
298 20250221 133500 71347088300 94500 94400 94600 94400 1257
299 20250221 133400 71228301600 94400 94400 94500 94400 3355
300 20250221 133300 70911351300 94500 94500 94500 94400 781
301 20250221 133200 70837584300 94400 94500 94500 94400 4433
302 20250221 133100 70419100800 94500 94400 94500 94400 1471
303 20250221 133000 70280223000 94400 94400 94500 94400 816
304 20250221 132900 70203145200 94400 94500 94500 94400 541
305 20250221 132800 70152070100 94500 94500 94500 94400 458
306 20250221 132700 70108809700 94500 94600 94600 94400 1791
307 20250221 132600 69939583300 94500 94500 94600 94500 3098
308 20250221 132500 69646815100 94500 94600 94600 94500 819
309 20250221 132400 69569401400 94500 94600 94600 94500 1086
310 20250221 132300 69466746900 94500 94600 94600 94500 452
311 20250221 132200 69424024000 94600 94500 94600 94500 312
312 20250221 132100 69394533500 94600 94600 94600 94500 437
313 20250221 132000 69353214300 94500 94600 94600 94500 666
314 20250221 131900 69290225900 94600 94500 94600 94500 839
315 20250221 131800 69210922600 94400 94500 94500 94400 2488
316 20250221 131700 68975868500 94500 94500 94500 94400 778
317 20250221 131600 68902362100 94400 94600 94600 94400 4550
318 20250221 131500 68472411700 94500 94500 94600 94500 3973
319 20250221 131400 68096959900 94600 94600 94600 94500 2628
320 20250221 131300 67848592900 94500 94600 94600 94500 280
321 20250221 131200 67822120500 94600 94600 94600 94500 283
322 20250221 131100 67795369600 94500 94500 94600 94500 770
323 20250221 131000 67722565000 94600 94600 94600 94500 6516
324 20250221 130900 67106752000 94500 94600 94600 94500 4160
325 20250221 130800 66713270300 94600 94600 94700 94600 643
326 20250221 130700 66652423000 94600 94600 94700 94600 297
327 20250221 130600 66624319600 94700 94600 94700 94600 264
328 20250221 130500 66599335800 94600 94800 94800 94600 678
329 20250221 130400 66535106500 94700 94800 94800 94700 467
330 20250221 130300 66490871800 94700 94700 94900 94700 446
331 20250221 130200 66448594800 94800 94600 94800 94600 2205
332 20250221 130100 66239736500 94700 94600 94700 94600 2711
333 20250221 130000 65983033200 94600 94600 94700 94600 802
334 20250221 125900 65907157500 94600 94600 94700 94600 883
335 20250221 125800 65823589500 94600 94600 94700 94600 852
336 20250221 125700 65742985200 94600 94600 94700 94600 687
337 20250221 125600 65677975200 94700 94700 94700 94600 496
338 20250221 125500 65631045300 94700 94800 94800 94600 862
339 20250221 125400 65549442300 94800 94700 94800 94700 496
340 20250221 125300 65502463500 94700 94700 94800 94700 450
341 20250221 125200 65459844400 94700 94800 94800 94700 599
342 20250221 125100 65403097300 94700 94700 94800 94700 968
343 20250221 125000 65311414300 94700 94700 94800 94700 400
344 20250221 124900 65273527600 94700 94700 94800 94700 777
345 20250221 124800 65199943000 94800 94800 94800 94700 386
346 20250221 124700 65163382200 94800 94900 94900 94700 585
347 20250221 124600 65107921600 94800 94900 94900 94800 1278
348 20250221 124500 64986761100 94900 94800 94900 94800 457
349 20250221 124400 64943406600 94900 94800 94900 94700 3796
350 20250221 124300 64583542300 94800 94600 94800 94600 2948
351 20250221 124200 64304351300 94600 94600 94700 94600 501
352 20250221 124100 64256941800 94700 94600 94700 94600 705
353 20250221 124000 64190245900 94700 94600 94700 94600 630
354 20250221 123900 64130641600 94600 94600 94700 94600 1409
355 20250221 123800 63997348400 94700 94600 94700 94600 912
356 20250221 123700 63911062800 94600 94600 94700 94600 627
357 20250221 123600 63851740400 94600 94600 94700 94600 6880
358 20250221 123500 63200861100 94600 94700 94700 94600 799
359 20250221 123400 63125266000 94700 94700 94700 94600 396
360 20250221 123300 63087795600 94700 94700 94800 94600 7376
361 20250221 123200 62389267100 94700 94800 94800 94700 407
362 20250221 123100 62350721100 94800 94800 94800 94700 988
363 20250221 123000 62257092700 94800 94700 94800 94700 630
364 20250221 122900 62197428300 94700 94700 94800 94700 675
365 20250221 122800 62133492900 94800 94700 94800 94700 505
366 20250221 122700 62085648500 94700 94800 94800 94700 719
367 20250221 122600 62017527300 94800 94700 94800 94700 529
368 20250221 122500 61967421200 94700 94700 94800 94700 391
369 20250221 122400 61930364200 94700 94800 94800 94700 310
370 20250221 122300 61901001300 94700 94800 94800 94700 758
371 20250221 122200 61829201400 94800 94800 94800 94700 479
372 20250221 122100 61783826700 94800 94800 94800 94700 598
373 20250221 122000 61727185200 94700 94700 94800 94700 610
374 20250221 121900 61669405400 94800 94700 94800 94700 774
375 20250221 121800 61596073600 94700 94700 94800 94700 951
376 20250221 121700 61505981600 94800 94700 94800 94700 376
377 20250221 121600 61470350700 94700 94700 94800 94700 1070
378 20250221 121500 61369004400 94800 94800 94800 94700 619
379 20250221 121400 61310367800 94700 94700 94800 94700 755
380 20250221 121300 61238856200 94700 94700 94800 94700 494
381 20250221 121200 61192059300 94700 94800 94800 94700 691
382 20250221 121100 61126583800 94800 94800 94800 94700 2993
383 20250221 121000 60843126600 94700 94800 94800 94700 583
384 20250221 120900 60787906200 94700 94700 94800 94700 877
385 20250221 120800 60704820100 94700 94700 94800 94700 376
386 20250221 120700 60669197100 94700 94700 94800 94700 699
387 20250221 120600 60602978900 94800 94700 94800 94700 803
388 20250221 120500 60526894100 94700 94800 94800 94700 391
389 20250221 120400 60489854500 94800 94700 94800 94700 486
390 20250221 120300 60443808900 94700 94800 94800 94700 683
391 20250221 120200 60379088600 94800 94700 94800 94700 360
392 20250221 120100 60344979600 94700 94800 94800 94700 196
393 20250221 120000 60326401100 94800 94800 94800 94700 626
394 20250221 115900 60267088800 94700 94700 94800 94700 837
395 20250221 115800 60187802100 94700 94800 94900 94700 2226
396 20250221 115700 59976790000 94900 94900 94900 94800 401
397 20250221 115600 59938770000 94800 94800 94900 94800 355
398 20250221 115500 59905109300 94900 94800 94900 94700 2716
399 20250221 115400 59647610300 94800 94700 94800 94700 1479
400 20250221 115300 59507414200 94700 94700 94800 94700 558
401 20250221 115200 59454564600 94700 94700 94800 94700 787
402 20250221 115100 59380015000 94700 94800 94800 94700 407
403 20250221 115000 59341464600 94700 94800 94800 94700 1046
404 20250221 114900 59242396900 94800 94800 94800 94700 699
405 20250221 114800 59176150800 94800 94600 94800 94600 1902
406 20250221 114700 58996005200 94600 94700 94800 94600 625
407 20250221 114600 58936825000 94700 94700 94800 94700 1319
408 20250221 114500 58811909400 94800 94700 94800 94600 517
409 20250221 114400 58762951600 94700 94700 94700 94600 2038
410 20250221 114300 58569962400 94700 94700 94700 94600 474
411 20250221 114200 58525105000 94700 94700 94700 94600 270
412 20250221 114100 58499550500 94700 94600 94700 94600 180
413 20250221 114000 58482512400 94700 94600 94700 94600 308
414 20250221 113900 58453362100 94600 94700 94700 94600 615
415 20250221 113800 58395155600 94600 94600 94700 94600 509
416 20250221 113700 58346993700 94600 94500 94700 94500 1717
417 20250221 113600 58184542200 94500 94600 94700 94500 3621
418 20250221 113500 57841993200 94600 94800 94800 94600 1030
419 20250221 113400 57744493700 94700 94700 94800 94700 290
420 20250221 113300 57717024800 94700 94700 94800 94700 311
421 20250221 113200 57687565300 94700 94600 94700 94600 487
422 20250221 113100 57641463800 94600 94700 94800 94600 3513
423 20250221 113000 57308792900 94600 94700 94700 94600 134
424 20250221 112900 57296107700 94700 94700 94700 94600 835
425 20250221 112800 57217079500 94600 94600 94700 94600 443
426 20250221 112700 57175162000 94700 94700 94700 94600 370
427 20250221 112600 57140147600 94600 94600 94700 94600 739
428 20250221 112500 57070193900 94700 94700 94800 94600 4757
429 20250221 112400 56619754300 94700 94800 94800 94700 440
430 20250221 112300 56578051000 94700 94800 94800 94700 1062
431 20250221 112200 56477436900 94700 94700 94800 94700 315
432 20250221 112100 56447599000 94700 94800 94800 94700 419
433 20250221 112000 56407897800 94800 94800 94900 94700 1633
434 20250221 111900 56253129300 94800 94800 94900 94800 430
435 20250221 111800 56212359300 94800 94700 94800 94700 2554
436 20250221 111700 55970262800 94800 94800 94800 94700 317
437 20250221 111600 55940218400 94700 94800 94800 94700 424
438 20250221 111500 55900042200 94800 94800 94800 94700 225
439 20250221 111400 55878729700 94700 94700 94800 94700 718
440 20250221 111300 55810718400 94800 94800 94800 94700 521
441 20250221 111200 55761368600 94800 94800 94800 94700 962
442 20250221 111100 55670236300 94800 94900 94900 94700 2040
443 20250221 111000 55476865400 94900 94900 94900 94800 517
444 20250221 110900 55427845400 94900 94700 94900 94700 416
445 20250221 110800 55388404800 94700 94700 94800 94700 538
446 20250221 110700 55337419200 94800 94700 94800 94600 3503
447 20250221 110600 55005688400 94600 94700 94700 94600 2400
448 20250221 110500 54778536300 94700 94600 94700 94600 656
449 20250221 110400 54716456400 94600 94700 94700 94600 398
450 20250221 110300 54678789500 94600 94600 94700 94600 196
451 20250221 110200 54660235900 94600 94600 94700 94600 292
452 20250221 110100 54632609300 94600 94600 94700 94600 2797
453 20250221 110000 54367983500 94600 94600 94700 94600 1777
454 20250221 105900 54199865200 94700 94700 94800 94700 3606
455 20250221 105800 53858360300 94700 94800 94800 94700 934
456 20250221 105700 53769873700 94800 94800 94800 94700 854
457 20250221 105600 53688962200 94700 94800 94800 94700 417
458 20250221 105500 53649451500 94800 94700 94800 94700 536
459 20250221 105400 53598659400 94700 95000 95000 94700 7601
460 20250221 105300 52877634500 95000 95000 95000 94900 853
461 20250221 105200 52796651200 94900 94900 95000 94900 1241
462 20250221 105100 52678795900 95000 95000 95000 94900 708
463 20250221 105000 52611583000 94900 95000 95000 94900 881
464 20250221 104900 52527933300 95000 94900 95000 94900 808
465 20250221 104800 52451181600 94900 95000 95000 94900 537
466 20250221 104700 52400198300 95000 94900 95000 94900 736
467 20250221 104600 52330316300 94900 94900 95000 94900 512
468 20250221 104500 52281693600 95000 94900 95000 94800 2106
469 20250221 104400 52081809100 94800 94900 94900 94800 721
470 20250221 104300 52013411600 94900 94800 94900 94800 1947
471 20250221 104200 51828690400 94800 94900 94900 94800 1026
472 20250221 104100 51731337600 94900 94900 94900 94800 834
473 20250221 104000 51652220700 94900 94800 94900 94800 922
474 20250221 103900 51564764300 94900 94800 94900 94800 956
475 20250221 103800 51474109000 94800 94800 94800 94700 1534
476 20250221 103700 51328713300 94700 94700 94800 94600 3532
477 20250221 103600 50994051900 94700 94600 94700 94600 829
478 20250221 103500 50915556200 94600 94600 94700 94500 3486
479 20250221 103400 50585755300 94600 94600 94600 94500 496
480 20250221 103300 50538870300 94600 94600 94600 94500 706
481 20250221 103200 50472102600 94600 94500 94600 94500 480
482 20250221 103100 50426734800 94600 94500 94600 94500 896
483 20250221 103000 50342059700 94500 94600 94600 94500 273
484 20250221 102900 50316259100 94600 94600 94600 94500 2581
485 20250221 102800 50072326400 94600 94600 94600 94500 1021
486 20250221 102700 49975820100 94500 94500 94600 94500 540
487 20250221 102600 49924758400 94500 94600 94600 94500 494
488 20250221 102500 49878056900 94500 94600 94600 94500 621
489 20250221 102400 49819320100 94600 94500 94600 94500 469
490 20250221 102300 49774971300 94600 94600 94700 94500 3312
491 20250221 102200 49461664900 94600 94700 94700 94600 338
492 20250221 102100 49429660100 94600 94700 94700 94600 904
493 20250221 102000 49344098200 94700 94700 94700 94600 850
494 20250221 101900 49263642500 94600 94700 94700 94600 399
495 20250221 101800 49225876900 94700 94700 94700 94600 2330
496 20250221 101700 49005241400 94600 94600 94700 94600 268
497 20250221 101600 48979878600 94600 94700 94700 94600 341
498 20250221 101500 48947607800 94700 94600 94700 94500 1400
499 20250221 101400 48815098700 94600 94500 94600 94500 582
500 20250221 101300 48760062200 94500 94600 94600 94500 545
501 20250221 101200 48708521900 94500 94600 94600 94500 792
502 20250221 101100 48633614500 94500 94500 94600 94400 1731
503 20250221 101000 48470006900 94400 94500 94500 94400 858
504 20250221 100900 48388950200 94400 94500 94500 94400 667
505 20250221 100800 48325951200 94500 94500 94500 94400 843
506 20250221 100700 48246291200 94400 94500 94500 94400 3336
507 20250221 100600 47931166100 94500 94500 94500 94400 669
508 20250221 100500 47867977500 94400 94600 94600 94400 3256
509 20250221 100400 47560284800 94500 94600 94600 94500 1359
510 20250221 100300 47431846500 94500 94600 94600 94500 588
511 20250221 100200 47376250200 94600 94700 94700 94500 4941
512 20250221 100100 46908819500 94600 94600 94700 94600 342
513 20250221 100000 46876444400 94600 94800 94800 94600 2586
514 20250221 095900 46631552500 94700 94800 94800 94700 842
515 20250221 095800 46551773700 94800 94700 94800 94700 167
516 20250221 095700 46535955100 94700 94700 94800 94600 633
517 20250221 095600 46476006200 94700 94800 94800 94600 1734
518 20250221 095500 46311816200 94700 94800 94900 94700 849
519 20250221 095400 46231328800 94900 94900 94900 94800 375
520 20250221 095300 46195753600 94900 95000 95000 94800 1978
521 20250221 095200 46008103700 95000 94900 95000 94800 1625
522 20250221 095100 45853928200 94900 94800 94900 94800 749
523 20250221 095000 45782873800 94700 94900 95000 94700 2740
524 20250221 094900 45522896000 94900 94600 95000 94600 6126
525 20250221 094800 44941992900 94600 94600 94600 94500 1328
526 20250221 094700 44816369600 94600 94600 94700 94600 1114
527 20250221 094600 44710961500 94600 94500 94700 94500 1197
528 20250221 094500 44597755000 94500 94500 94600 94400 1470
529 20250221 094400 44458842300 94500 94400 94500 94400 1157
530 20250221 094300 44349572000 94400 94400 94400 94300 3181
531 20250221 094200 44049343900 94400 94600 94700 94300 14361
532 20250221 094100 42693074100 94600 94600 94700 94500 2113
533 20250221 094000 42493240700 94500 94400 94600 94400 6047
534 20250221 093900 41921747000 94500 94500 94500 94400 1781
535 20250221 093800 41753542800 94500 94500 94600 94400 5273
536 20250221 093700 41255218500 94600 94500 94600 94500 1635
537 20250221 093600 41100566800 94600 94600 94600 94500 954
538 20250221 093500 41010361800 94600 94600 94600 94500 1099
539 20250221 093400 40906461100 94600 94600 94600 94500 10531
540 20250221 093300 39911225300 94600 94800 94800 94600 6669
541 20250221 093200 39279889300 94800 94800 94800 94700 1399
542 20250221 093100 39147287000 94800 94800 94800 94700 2155
543 20250221 093000 38943037300 94800 94800 94900 94700 2023
544 20250221 092900 38751259900 94700 94700 94900 94700 3566
545 20250221 092800 38413139200 94700 94800 94800 94700 1759
546 20250221 092700 38246428500 94800 94800 94900 94700 1717
547 20250221 092600 38083623100 94700 94700 94800 94600 2384
548 20250221 092500 37857689400 94700 94700 94700 94600 2168
549 20250221 092400 37652487700 94700 94900 94900 94600 1940
550 20250221 092300 37468698000 94900 94800 95000 94700 1976
551 20250221 092200 37281248200 94800 94900 95000 94700 6019
552 20250221 092100 36710324400 94900 95000 95000 94800 7462
553 20250221 092000 36002543500 94900 95000 95000 94800 4619
554 20250221 091900 35564099700 95000 95100 95200 95000 5035
555 20250221 091800 35085518500 95100 94900 95100 94800 4886
556 20250221 091700 34621414700 94900 94800 94900 94800 2057
557 20250221 091600 34426250800 94800 94900 95000 94700 5329
558 20250221 091500 33920870100 94900 94500 94900 94500 3559
559 20250221 091400 33583949300 94500 94700 94700 94400 20396
560 20250221 091300 31655935200 94700 94900 94900 94500 18302
561 20250221 091200 29923198500 94900 94900 95000 94800 5645
562 20250221 091100 29387584700 94900 95100 95300 94800 13902
563 20250221 091000 28066405500 95000 95300 95300 95000 18009
564 20250221 090900 26353128400 95200 95100 95300 95100 11381
565 20250221 090800 25269595200 95200 95500 95500 95100 18456
566 20250221 090700 23511150400 95400 95600 95600 95400 6320
567 20250221 090600 22907551900 95600 95600 95700 95500 5196
568 20250221 090500 22410802300 95600 95600 95800 95400 19182
569 20250221 090400 20577039500 95600 95700 95900 95600 20446
570 20250221 090300 18620857100 95700 95900 96000 95700 11984
571 20250221 090200 17472313100 96000 96200 96300 95700 35204
572 20250221 090100 14091883800 96200 96200 96600 96000 57176
573 20250221 090000 8584886900 96200 95800 96700 95800 88056

1
000270/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250219,348073,397672632,33066935000,37778900040000,0.09
20250218,350870,397672632,32946693000,37341460144800,0.09
20250217,351748,397672632,33169836400,37500529197600,0.09
20250214,347353,397672632,32998535000,37778900040000,0.09
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250219 348073 397672632 33066935000 37778900040000 0.09
3 20250218 350870 397672632 32946693000 37341460144800 0.09
4 20250217 351748 397672632 33169836400 37500529197600 0.09
5 20250214 347353 397672632 32998535000 37778900040000 0.09