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

631
042700/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,631 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,192900,71757961600,105900,105900,105900,105900,28640
20250221,192800,71757961600,105900,105900,105900,105900,0
20250221,192700,71757961600,105900,105900,105900,105900,0
20250221,192600,71757961600,105900,105900,105900,105900,0
20250221,192500,71757961600,105900,105900,105900,105900,0
20250221,192400,71757961600,105900,105900,105900,105900,0
20250221,192300,71757961600,105900,105900,105900,105900,0
20250221,192200,71757961600,105900,105900,105900,105900,0
20250221,192100,71757961600,105900,105900,105900,105900,0
20250221,192000,71757961600,105900,105900,105900,105900,0
20250221,191900,71757961600,105900,105900,105900,105900,0
20250221,191800,71757961600,105900,105900,105900,105900,0
20250221,191700,71757961600,105900,105900,105900,105900,0
20250221,191600,71757961600,105900,105900,105900,105900,0
20250221,191500,71757961600,105900,105900,105900,105900,0
20250221,191400,71757961600,105900,105900,105900,105900,0
20250221,191300,71757961600,105900,105900,105900,105900,0
20250221,191200,71757961600,105900,105900,105900,105900,0
20250221,191100,71757961600,105900,105900,105900,105900,0
20250221,191000,71757961600,105900,105900,105900,105900,0
20250221,190900,71757961600,105900,105900,105900,105900,0
20250221,190800,71757961600,105900,105900,105900,105900,0
20250221,190700,71757961600,105900,105900,105900,105900,0
20250221,190600,71757961600,105900,105900,105900,105900,0
20250221,190500,71757961600,105900,105900,105900,105900,0
20250221,190400,71757961600,105900,105900,105900,105900,0
20250221,190300,71757961600,105900,105900,105900,105900,0
20250221,190200,71757961600,105900,105900,105900,105900,0
20250221,190100,71757961600,105900,105900,105900,105900,0
20250221,190000,71757961600,105900,105900,105900,105900,0
20250221,185900,71757961600,105900,105900,105900,105900,28640
20250221,185800,71757961600,105900,105900,105900,105900,0
20250221,185700,71757961600,105900,105900,105900,105900,0
20250221,185600,71757961600,105900,105900,105900,105900,0
20250221,185500,71757961600,105900,105900,105900,105900,0
20250221,185400,71757961600,105900,105900,105900,105900,0
20250221,185300,71757961600,105900,105900,105900,105900,0
20250221,185200,71757961600,105900,105900,105900,105900,0
20250221,185100,71757961600,105900,105900,105900,105900,0
20250221,185000,71757961600,105900,105900,105900,105900,0
20250221,184900,71757961600,105900,105900,105900,105900,0
20250221,184800,71757961600,105900,105900,105900,105900,0
20250221,184700,71757961600,105900,105900,105900,105900,0
20250221,184600,71757961600,105900,105900,105900,105900,0
20250221,184500,71757961600,105900,105900,105900,105900,0
20250221,184400,71757961600,105900,105900,105900,105900,0
20250221,184300,71757961600,105900,105900,105900,105900,0
20250221,184200,71757961600,105900,105900,105900,105900,0
20250221,184100,71757961600,105900,105900,105900,105900,0
20250221,184000,71757961600,105900,105900,105900,105900,0
20250221,183900,71757961600,105900,105900,105900,105900,0
20250221,183800,71757961600,105900,105900,105900,105900,0
20250221,183700,71757961600,105900,105900,105900,105900,0
20250221,183600,71757961600,105900,105900,105900,105900,0
20250221,183500,71757961600,105900,105900,105900,105900,0
20250221,183400,71757961600,105900,105900,105900,105900,0
20250221,183300,71757961600,105900,105900,105900,105900,0
20250221,183200,71757961600,105900,105900,105900,105900,0
20250221,183100,71757961600,105900,105900,105900,105900,0
20250221,183000,71757961600,105900,105900,105900,105900,0
20250221,182900,71757961600,105900,105900,105900,105900,28640
20250221,182800,71757961600,105900,105900,105900,105900,0
20250221,182700,71757961600,105900,105900,105900,105900,0
20250221,182600,71757961600,105900,105900,105900,105900,0
20250221,182500,71757961600,105900,105900,105900,105900,0
20250221,182400,71757961600,105900,105900,105900,105900,0
20250221,182300,71757961600,105900,105900,105900,105900,0
20250221,182200,71757961600,105900,105900,105900,105900,0
20250221,182100,71757961600,105900,105900,105900,105900,0
20250221,182000,71757961600,105900,105900,105900,105900,0
20250221,181900,71757961600,105900,105900,105900,105900,0
20250221,181800,71757961600,105900,105900,105900,105900,0
20250221,181700,71757961600,105900,105900,105900,105900,0
20250221,181600,71757961600,105900,105900,105900,105900,0
20250221,181500,71757961600,105900,105900,105900,105900,0
20250221,181400,71757961600,105900,105900,105900,105900,0
20250221,181300,71757961600,105900,105900,105900,105900,0
20250221,181200,71757961600,105900,105900,105900,105900,0
20250221,181100,71757961600,105900,105900,105900,105900,0
20250221,181000,71757961600,105900,105900,105900,105900,0
20250221,180900,71757961600,105900,105900,105900,105900,0
20250221,180800,71757961600,105900,105900,105900,105900,0
20250221,180700,71757961600,105900,105900,105900,105900,0
20250221,180600,71757961600,105900,105900,105900,105900,0
20250221,180500,71757961600,105900,105900,105900,105900,0
20250221,180400,71757961600,105900,105900,105900,105900,0
20250221,180300,71757961600,105900,105900,105900,105900,0
20250221,180200,71757961600,105900,105900,105900,105900,0
20250221,180100,71757961600,105900,105900,105900,105900,0
20250221,180000,71757961600,105900,105900,105900,105900,0
20250221,175900,71757961600,105900,105900,105900,105900,28640
20250221,175800,71757961600,105900,105900,105900,105900,0
20250221,175700,71757961600,105900,105900,105900,105900,0
20250221,175600,71757961600,105900,105900,105900,105900,0
20250221,175500,71757961600,105900,105900,105900,105900,0
20250221,175400,71757961600,105900,105900,105900,105900,0
20250221,175300,71757961600,105900,105900,105900,105900,0
20250221,175200,71757961600,105900,105900,105900,105900,0
20250221,175100,71757961600,105900,105900,105900,105900,0
20250221,175000,71757961600,105900,105900,105900,105900,0
20250221,174900,71757961600,105900,105900,105900,105900,0
20250221,174800,71757961600,105900,105900,105900,105900,0
20250221,174700,71757961600,105900,105900,105900,105900,0
20250221,174600,71757961600,105900,105900,105900,105900,0
20250221,174500,71757961600,105900,105900,105900,105900,0
20250221,174400,71757961600,105900,105900,105900,105900,0
20250221,174300,71757961600,105900,105900,105900,105900,0
20250221,174200,71757961600,105900,105900,105900,105900,0
20250221,174100,71757961600,105900,105900,105900,105900,0
20250221,174000,71757961600,105900,105900,105900,105900,0
20250221,173900,71757961600,105900,105900,105900,105900,0
20250221,173800,71757961600,105900,105900,105900,105900,0
20250221,173700,71757961600,105900,105900,105900,105900,0
20250221,173600,71757961600,105900,105900,105900,105900,0
20250221,173500,71757961600,105900,105900,105900,105900,0
20250221,173400,71757961600,105900,105900,105900,105900,0
20250221,173300,71757961600,105900,105900,105900,105900,0
20250221,173200,71757961600,105900,105900,105900,105900,0
20250221,173100,71757961600,105900,105900,105900,105900,0
20250221,173000,71757961600,105900,105900,105900,105900,0
20250221,172900,71757961600,105900,105900,105900,105900,28640
20250221,172800,71757961600,105900,105900,105900,105900,0
20250221,172700,71757961600,105900,105900,105900,105900,0
20250221,172600,71757961600,105900,105900,105900,105900,0
20250221,172500,71757961600,105900,105900,105900,105900,0
20250221,172400,71757961600,105900,105900,105900,105900,0
20250221,172300,71757961600,105900,105900,105900,105900,0
20250221,172200,71757961600,105900,105900,105900,105900,0
20250221,172100,71757961600,105900,105900,105900,105900,0
20250221,172000,71757961600,105900,105900,105900,105900,0
20250221,171900,71757961600,105900,105900,105900,105900,0
20250221,171800,71757961600,105900,105900,105900,105900,0
20250221,171700,71757961600,105900,105900,105900,105900,0
20250221,171600,71757961600,105900,105900,105900,105900,0
20250221,171500,71757961600,105900,105900,105900,105900,0
20250221,171400,71757961600,105900,105900,105900,105900,0
20250221,171300,71757961600,105900,105900,105900,105900,0
20250221,171200,71757961600,105900,105900,105900,105900,0
20250221,171100,71757961600,105900,105900,105900,105900,0
20250221,171000,71757961600,105900,105900,105900,105900,0
20250221,170900,71757961600,105900,105900,105900,105900,0
20250221,170800,71757961600,105900,105900,105900,105900,0
20250221,170700,71757961600,105900,105900,105900,105900,0
20250221,170600,71757961600,105900,105900,105900,105900,0
20250221,170500,71757961600,105900,105900,105900,105900,0
20250221,170400,71757961600,105900,105900,105900,105900,0
20250221,170300,71757961600,105900,105900,105900,105900,0
20250221,170200,71757961600,105900,105900,105900,105900,0
20250221,170100,71757961600,105900,105900,105900,105900,0
20250221,170000,71757961600,105900,105900,105900,105900,0
20250221,165900,71757961600,105900,105900,105900,105900,28640
20250221,165800,71757961600,105900,105900,105900,105900,0
20250221,165700,71757961600,105900,105900,105900,105900,0
20250221,165600,71757961600,105900,105900,105900,105900,0
20250221,165500,71757961600,105900,105900,105900,105900,0
20250221,165400,71757961600,105900,105900,105900,105900,0
20250221,165300,71757961600,105900,105900,105900,105900,0
20250221,165200,71757961600,105900,105900,105900,105900,0
20250221,165100,71757961600,105900,105900,105900,105900,0
20250221,165000,71757961600,105900,105900,105900,105900,0
20250221,164900,71757961600,105900,105900,105900,105900,0
20250221,164800,71757961600,105900,105900,105900,105900,0
20250221,164700,71757961600,105900,105900,105900,105900,0
20250221,164600,71757961600,105900,105900,105900,105900,0
20250221,164500,71757961600,105900,105900,105900,105900,0
20250221,164400,71757961600,105900,105900,105900,105900,0
20250221,164300,71757961600,105900,105900,105900,105900,0
20250221,164200,71757961600,105900,105900,105900,105900,0
20250221,164100,71757961600,105900,105900,105900,105900,0
20250221,164000,71757961600,105900,105900,105900,105900,0
20250221,163900,71757961600,105900,105900,105900,105900,0
20250221,163800,71757961600,105900,105900,105900,105900,0
20250221,163700,71757961600,105900,105900,105900,105900,0
20250221,163600,71757961600,105900,105900,105900,105900,0
20250221,163500,71757961600,105900,105900,105900,105900,0
20250221,163400,71757961600,105900,105900,105900,105900,0
20250221,163300,71757961600,105900,105900,105900,105900,0
20250221,163200,71757961600,105900,105900,105900,105900,0
20250221,163100,71757961600,105900,105900,105900,105900,0
20250221,163000,71757961600,105900,105900,105900,105900,0
20250221,162900,71757961600,105900,105900,105900,105900,28640
20250221,162800,71757961600,105900,105900,105900,105900,0
20250221,162700,71757961600,105900,105900,105900,105900,0
20250221,162600,71757961600,105900,105900,105900,105900,0
20250221,162500,71757961600,105900,105900,105900,105900,0
20250221,162400,71757961600,105900,105900,105900,105900,0
20250221,162300,71757961600,105900,105900,105900,105900,0
20250221,162200,71757961600,105900,105900,105900,105900,0
20250221,162100,71757961600,105900,105900,105900,105900,0
20250221,162000,71757961600,105900,105900,105900,105900,0
20250221,161900,71757961600,105900,105900,105900,105900,0
20250221,161800,71757961600,105900,105900,105900,105900,0
20250221,161700,71757961600,105900,105900,105900,105900,0
20250221,161600,71757961600,105900,105900,105900,105900,0
20250221,161500,71757961600,105900,105900,105900,105900,0
20250221,161400,71757961600,105900,105900,105900,105900,0
20250221,161300,71757961600,105900,105900,105900,105900,0
20250221,161200,71757961600,105900,105900,105900,105900,0
20250221,161100,71757961600,105900,105900,105900,105900,0
20250221,161000,71757961600,105900,105900,105900,105900,0
20250221,160900,71757961600,105900,105900,105900,105900,0
20250221,160800,71757961600,105900,105900,105900,105900,0
20250221,160700,71757961600,105900,105900,105900,105900,0
20250221,160600,71757961600,105900,105900,105900,105900,0
20250221,160500,71757961600,105900,105900,105900,105900,0
20250221,160400,71757961600,105900,105900,105900,105900,0
20250221,160300,71757961600,105900,105900,105900,105900,0
20250221,160200,71757961600,105900,105900,105900,105900,0
20250221,160100,71757961600,105900,105900,105900,105900,0
20250221,160000,71757961600,105900,105900,105900,105900,0
20250221,155900,71757961600,105900,105900,105900,105900,28640
20250221,155800,71757961600,105900,105900,105900,105900,0
20250221,155700,71757961600,105900,105900,105900,105900,0
20250221,155600,71757961600,105900,105900,105900,105900,0
20250221,155500,71757961600,105900,105900,105900,105900,0
20250221,155400,71757961600,105900,105900,105900,105900,0
20250221,155300,71757961600,105900,105900,105900,105900,0
20250221,155200,71757961600,105900,105900,105900,105900,0
20250221,155100,71757961600,105900,105900,105900,105900,0
20250221,155000,71757961600,105900,105900,105900,105900,0
20250221,154900,71757961600,105900,105900,105900,105900,0
20250221,154800,71757961600,105900,105900,105900,105900,0
20250221,154700,71757961600,105900,105900,105900,105900,0
20250221,154600,71757961600,105900,105900,105900,105900,0
20250221,154500,71757961600,105900,105900,105900,105900,0
20250221,154400,71757961600,105900,105900,105900,105900,0
20250221,154300,71757961600,105900,105900,105900,105900,0
20250221,154200,71757961600,105900,105900,105900,105900,0
20250221,154100,71757961600,105900,105900,105900,105900,0
20250221,154000,71757961600,105900,105900,105900,105900,0
20250221,153900,71757961600,105900,105900,105900,105900,0
20250221,153800,71757961600,105900,105900,105900,105900,0
20250221,153700,71757961600,105900,105900,105900,105900,0
20250221,153600,71757961600,105900,105900,105900,105900,0
20250221,153500,71757961600,105900,105900,105900,105900,0
20250221,153400,71757961600,105900,105900,105900,105900,0
20250221,153300,71757961600,105900,105900,105900,105900,0
20250221,153200,71757961600,105900,105900,105900,105900,0
20250221,153100,71757961600,105900,105900,105900,105900,0
20250221,153000,71757961600,105900,105900,105900,105900,28640
20250221,152900,68724985600,106100,106100,106100,106100,0
20250221,152800,68724985600,106100,106100,106100,106100,0
20250221,152700,68724985600,106100,106100,106100,106100,0
20250221,152600,68724985600,106100,106100,106100,106100,0
20250221,152500,68724985600,106100,106100,106100,106100,0
20250221,152400,68724985600,106100,106100,106100,106100,0
20250221,152300,68724985600,106100,106100,106100,106100,0
20250221,152200,68724985600,106100,106100,106100,106100,0
20250221,152100,68724985600,106100,106100,106100,106100,0
20250221,152000,68724985600,106100,106100,106100,106100,0
20250221,151900,68724985600,106100,106000,106300,106000,8940
20250221,151800,67776293200,106100,106000,106100,106000,6820
20250221,151700,67053002700,106100,106000,106100,106000,4633
20250221,151600,66561594800,106000,106200,106200,106000,5662
20250221,151500,65960908500,106100,106200,106200,106100,3437
20250221,151400,65596190100,106200,106200,106300,106100,4785
20250221,151300,65088197700,106300,106300,106300,106200,3082
20250221,151200,64760819800,106200,106300,106300,106200,1362
20250221,151100,64616110600,106200,106300,106400,106200,1587
20250221,151000,64447379800,106300,106300,106400,106300,1576
20250221,150900,64279844400,106300,106300,106400,106300,6499
20250221,150800,63588792500,106400,106400,106500,106300,1310
20250221,150700,63449429500,106400,106400,106500,106400,2143
20250221,150600,63221408600,106500,106500,106600,106400,6171
20250221,150500,62564174800,106600,106500,106600,106500,723
20250221,150400,62487146300,106500,106500,106600,106500,1761
20250221,150300,62299475000,106500,106600,106700,106500,592
20250221,150200,62236363400,106700,106500,106700,106500,544
20250221,150100,62178362800,106600,106500,106600,106500,872
20250221,150000,62085411200,106500,106500,106600,106500,1411
20250221,145900,61935012800,106500,106600,106700,106500,1143
20250221,145800,61813170700,106600,106700,106700,106600,741
20250221,145700,61734171900,106600,106600,106800,106500,2514
20250221,145600,61466058800,106700,106800,106800,106600,4598
20250221,145500,60975404900,106800,106700,106800,106700,373
20250221,145400,60935579400,106700,106700,106800,106700,879
20250221,145300,60841788000,106700,106800,106800,106700,168
20250221,145200,60823848300,106700,106800,106800,106700,153
20250221,145100,60807515300,106700,106700,106800,106600,2884
20250221,145000,60499794900,106700,106600,106700,106600,1598
20250221,144900,60329355200,106600,106600,106700,106600,750
20250221,144800,60249403900,106700,106700,106700,106600,2688
20250221,144700,59962811100,106700,106600,106700,106600,269
20250221,144600,59934122000,106700,106600,106700,106600,442
20250221,144500,59886980100,106700,106700,106700,106600,415
20250221,144400,59842700200,106700,106700,106800,106600,757
20250221,144300,59761929700,106700,106700,106800,106700,790
20250221,144200,59677629500,106800,106700,106800,106700,228
20250221,144100,59653299200,106600,106600,106700,106500,2113
20250221,144000,59427963700,106600,106700,106700,106600,570
20250221,143900,59367159400,106700,106900,106900,106600,4229
20250221,143800,58915412100,107000,106900,107000,106900,415
20250221,143700,58871034100,106900,107000,107000,106900,443
20250221,143600,58823661500,107000,107000,107000,106900,481
20250221,143500,58772214700,107000,107000,107000,106900,775
20250221,143400,58689317000,107000,107000,107100,106900,1636
20250221,143300,58514256400,106900,107000,107100,106900,1732
20250221,143200,58328934600,107000,106900,107100,106900,2740
20250221,143100,58035803000,106900,106800,106900,106800,1040
20250221,143000,57924627900,106800,106800,106900,106700,713
20250221,142900,57848467800,106800,106800,106800,106700,443
20250221,142800,57801162900,106700,106700,106800,106600,481
20250221,142700,57749843300,106700,106700,106700,106600,474
20250221,142600,57699271000,106700,106700,106700,106600,711
20250221,142500,57623423300,106700,106700,106700,106600,597
20250221,142400,57559761600,106700,106500,106700,106500,219
20250221,142300,57536415900,106600,106700,106700,106500,630
20250221,142200,57469236300,106600,106500,106700,106400,792
20250221,142100,57384822600,106500,106400,106500,106400,101
20250221,142000,57374066800,106400,106500,106600,106400,149
20250221,141900,57358202200,106600,106500,106600,106300,1481
20250221,141800,57200599400,106500,106400,106500,106400,318
20250221,141700,57166734500,106300,106300,106500,106300,823
20250221,141600,57079237500,106300,106500,106500,106300,1997
20250221,141500,56866756600,106500,106600,106600,106400,1206
20250221,141400,56738317100,106600,106500,106600,106400,171
20250221,141300,56720111000,106600,106500,106600,106400,223
20250221,141200,56696359500,106500,106400,106600,106400,307
20250221,141100,56663667500,106400,106500,106500,106400,202
20250221,141000,56642156200,106500,106400,106500,106300,273
20250221,140900,56613105900,106400,106200,106400,106200,648
20250221,140800,56544182000,106200,106300,106300,106200,219
20250221,140700,56520923100,106300,106200,106300,106100,475
20250221,140600,56470476800,106200,106200,106300,106200,1230
20250221,140500,56339849200,106200,106100,106300,106100,104
20250221,140400,56328802600,106200,106000,106200,106000,480
20250221,140300,56277884100,106000,106300,106300,106000,841
20250221,140200,56188652100,106200,106100,106200,106000,1300
20250221,140100,56050709600,106100,106100,106100,106000,1208
20250221,140000,55922655000,106000,106000,106100,106000,211
20250221,135900,55900281200,106000,106000,106100,106000,2184
20250221,135800,55668756800,106100,106100,106300,106100,1169
20250221,135700,55544705200,106100,106300,106300,106100,3043
20250221,135600,55221692700,106300,106200,106400,106200,176
20250221,135500,55202993500,106200,106200,106300,106200,583
20250221,135400,55141052400,106300,106400,106400,106300,227
20250221,135300,55116920300,106300,106200,106400,106200,901
20250221,135200,55021167200,106300,106400,106400,106200,1085
20250221,135100,54905826900,106400,106300,106600,106200,1767
20250221,135000,54717910100,106400,106300,106400,106300,148
20250221,134900,54702168900,106300,106300,106500,106300,147
20250221,134800,54686535600,106300,106400,106400,106300,148
20250221,134700,54670792300,106300,106200,106400,106200,346
20250221,134600,54634030600,106200,106300,106300,106200,129
20250221,134500,54620325000,106300,106300,106500,106200,417
20250221,134400,54575996900,106500,106300,106500,106200,556
20250221,134300,54516874000,106300,106200,106300,106200,933
20250221,134200,54417707100,106300,106200,106300,106200,116
20250221,134100,54405386200,106200,106200,106300,106100,1094
20250221,134000,54289215200,106100,106100,106200,106100,1380
20250221,133900,54142794300,106200,106100,106200,106100,364
20250221,133800,54104140700,106200,106100,106200,106000,1100
20250221,133700,53987453100,106000,106000,106100,106000,485
20250221,133600,53936008300,106000,106100,106200,106000,1373
20250221,133500,53790351000,106100,106100,106200,106100,501
20250221,133400,53737191300,106200,106100,106200,106100,1382
20250221,133300,53590556000,106200,106100,106200,106100,359
20250221,133200,53552442500,106100,106100,106200,106100,771
20250221,133100,53470634800,106100,106300,106300,106100,397
20250221,133000,53428481600,106300,106100,106300,106100,302
20250221,132900,53396412500,106200,106100,106200,106100,1225
20250221,132800,53266432000,106100,106200,106200,106100,1448
20250221,132700,53112693900,106200,106200,106300,106200,248
20250221,132600,53086353800,106200,106200,106200,106100,4253
20250221,132500,52634901600,106300,106300,106400,106200,4598
20250221,132400,52146364600,106400,106400,106500,106300,1910
20250221,132300,51943145000,106400,106400,106500,106400,420
20250221,132200,51898455700,106400,106500,106500,106400,268
20250221,132100,51869922500,106400,106400,106500,106400,278
20250221,132000,51840338800,106400,106400,106500,106400,387
20250221,131900,51799160300,106400,106400,106500,106400,437
20250221,131800,51752661100,106400,106500,106500,106400,198
20250221,131700,51731585300,106500,106500,106700,106400,6349
20250221,131600,51055549300,106600,106600,106700,106600,835
20250221,131500,50966535600,106700,106600,106700,106600,498
20250221,131400,50913437700,106600,106700,106700,106600,984
20250221,131300,50808542000,106700,106700,106700,106600,179
20250221,131200,50789443700,106700,106600,106700,106600,313
20250221,131100,50756075900,106600,106500,106700,106500,524
20250221,131000,50700228000,106600,106600,106600,106500,1648
20250221,130900,50524552900,106600,106700,106800,106600,248
20250221,130800,50498100600,106600,106700,106700,106600,378
20250221,130700,50457801100,106600,106700,106700,106600,352
20250221,130600,50420262200,106700,106700,106700,106600,132
20250221,130500,50406179800,106600,106600,106700,106600,570
20250221,130400,50345403400,106600,106600,106700,106500,2945
20250221,130300,50031467600,106600,106600,106700,106600,694
20250221,130200,49957450500,106600,106600,106700,106600,339
20250221,130100,49921288200,106600,106700,106700,106600,231
20250221,130000,49896651400,106700,106600,106700,106600,250
20250221,125900,49869982200,106600,106700,106800,106600,576
20250221,125800,49808525700,106700,106700,106800,106700,490
20250221,125700,49756240200,106700,106700,106800,106600,1249
20250221,125600,49622971100,106800,106700,106800,106600,673
20250221,125500,49551170900,106600,106700,106800,106600,1272
20250221,125400,49415440800,106800,106700,106800,106700,197
20250221,125300,49394418000,106800,106700,106800,106700,501
20250221,125200,49340918000,106700,106700,106800,106700,138
20250221,125100,49326193000,106700,106700,106800,106700,245
20250221,125000,49300051300,106700,106700,106800,106700,176
20250221,124900,49281265900,106800,106700,106800,106700,83
20250221,124800,49272409400,106700,106700,106800,106700,432
20250221,124700,49226308300,106800,106800,106800,106700,768
20250221,124600,49144343400,106800,106700,106800,106700,300
20250221,124500,49112322500,106700,106700,106800,106700,288
20250221,124400,49081590000,106800,106700,106800,106700,249
20250221,124300,49055019300,106700,106700,106800,106700,213
20250221,124200,49032291600,106700,106600,106800,106600,438
20250221,124100,48985566500,106700,106700,106700,106600,881
20250221,124000,48891630400,106700,106700,106700,106600,289
20250221,123900,48860797900,106700,106800,106800,106600,1406
20250221,123800,48710796500,106700,106800,106800,106700,831
20250221,123700,48622057900,106800,106800,106800,106700,880
20250221,123600,48528122600,106800,106900,107000,106800,2526
20250221,123500,48258213600,107000,106900,107000,106900,259
20250221,123400,48230515100,106900,107100,107100,106900,502
20250221,123300,48176802500,107100,107100,107100,107000,358
20250221,123200,48138494500,107100,107200,107200,107000,1390
20250221,123100,47989648000,107100,107200,107400,107100,2026
20250221,123000,47772330300,107300,107200,107300,107100,318
20250221,122900,47738230300,107200,107100,107200,107000,3209
20250221,122800,47394509100,107100,107200,107200,107100,485
20250221,122700,47342544600,107200,107200,107200,107100,446
20250221,122600,47294739900,107200,107000,107200,107000,361
20250221,122500,47256078300,107000,107000,107200,107000,368
20250221,122400,47216671300,107000,107000,107100,107000,844
20250221,122300,47126291300,107000,107000,107000,106900,269
20250221,122200,47097510200,106900,106800,107000,106800,267
20250221,122100,47068965300,106800,106900,106900,106800,118
20250221,122000,47056358700,106800,106900,106900,106800,180
20250221,121900,47037132500,106800,106900,106900,106800,75
20250221,121800,47029118100,106800,106700,106900,106700,59
20250221,121700,47022815800,106700,106700,106900,106700,934
20250221,121600,46923091500,106700,106700,106800,106600,369
20250221,121500,46883719000,106700,106600,106700,106600,176
20250221,121400,46864955900,106700,106600,106700,106600,155
20250221,121300,46848419400,106600,106700,106800,106500,714
20250221,121200,46772300000,106700,106600,106700,106500,879
20250221,121100,46678564600,106600,106500,106600,106500,516
20250221,121000,46623584300,106500,106500,106600,106500,223
20250221,120900,46599832900,106500,106600,106600,106500,437
20250221,120800,46553270100,106500,106500,106600,106500,758
20250221,120700,46472540800,106500,106500,106600,106400,575
20250221,120600,46411302800,106400,106500,106500,106400,151
20250221,120500,46395228400,106400,106600,106600,106400,925
20250221,120400,46296726700,106600,106700,106700,106500,3008
20250221,120300,45976021400,106700,106800,106900,106700,1151
20250221,120200,45853102200,106800,106800,106900,106800,160
20250221,120100,45836012500,106900,106800,106900,106700,236
20250221,120000,45810807900,106800,106800,106800,106700,58
20250221,115900,45804616500,106800,106700,106800,106700,228
20250221,115800,45780277500,106700,106700,106800,106700,593
20250221,115700,45716949400,106800,106700,106800,106700,382
20250221,115600,45676184200,106800,106800,106800,106700,325
20250221,115500,45641482300,106800,106800,106900,106700,333
20250221,115400,45605926300,106900,106800,106900,106700,354
20250221,115300,45568097600,106800,106500,106800,106500,1754
20250221,115200,45380947300,106500,106600,106600,106500,2560
20250221,115100,45108118300,106700,106800,106800,106600,2004
20250221,115000,44894247300,106800,106800,106900,106800,216
20250221,114900,44871176500,106800,106800,106900,106800,137
20250221,114800,44856541000,106800,106800,106800,106700,631
20250221,114700,44789165900,106700,106700,106800,106700,127
20250221,114600,44775610300,106700,106800,106800,106700,417
20250221,114500,44731092500,106800,106800,106800,106700,343
20250221,114400,44694492900,106800,106600,106900,106600,572
20250221,114300,44633457000,106600,106500,106900,106400,759
20250221,114200,44552483200,106500,106800,106900,106400,8818
20250221,114100,43613294100,106800,106800,106900,106800,166
20250221,114000,43595563700,106800,106800,106900,106700,469
20250221,113900,43545475600,106700,106800,106900,106700,1210
20250221,113800,43416253900,106900,106800,106900,106600,975
20250221,113700,43312171800,106700,106800,106800,106700,263
20250221,113600,43284092000,106700,106700,106700,106600,298
20250221,113500,43252298300,106700,106700,106700,106600,505
20250221,113400,43198462500,106800,106700,106800,106600,175
20250221,113300,43179792600,106600,106500,106600,106400,10443
20250221,113200,42068362400,106500,106600,106700,106500,2382
20250221,113100,41814640700,106700,106500,106700,106500,1601
20250221,113000,41644040700,106500,106600,106700,106500,1522
20250221,112900,41481800800,106600,106900,106900,106600,2778
20250221,112800,41185349300,106800,106700,106800,106700,464
20250221,112700,41135813600,106700,106700,106800,106700,239
20250221,112600,41110303400,106800,106700,106800,106700,289
20250221,112500,41079453100,106700,106700,106900,106700,567
20250221,112400,41018905500,106800,106800,106800,106700,608
20250221,112300,40954015300,106800,106800,106900,106800,717
20250221,112200,40877433300,106800,107000,107000,106800,3986
20250221,112100,40451453400,106900,106900,107000,106900,106
20250221,112000,40440116400,106900,106900,107000,106800,1096
20250221,111900,40322953000,106900,106900,107000,106900,459
20250221,111800,40273873600,106900,107000,107100,106900,493
20250221,111700,40221128400,107000,107000,107100,107000,286
20250221,111600,40190525300,107100,106900,107100,106900,287
20250221,111500,40159824800,106900,106900,107000,106800,1523
20250221,111400,39997011700,106900,107100,107100,106900,983
20250221,111300,39891837600,107000,107100,107200,107000,1513
20250221,111200,39729814300,107100,107300,107400,107100,1348
20250221,111100,39585282200,107300,107400,107400,107200,652
20250221,111000,39515299500,107300,107300,107300,107200,1202
20250221,110900,39386341700,107200,107200,107300,107200,581
20250221,110800,39324044900,107200,107100,107300,107100,1368
20250221,110700,39177447400,107100,107200,107200,107100,540
20250221,110600,39119600300,107100,107300,107400,107000,2180
20250221,110500,38885874700,107300,107500,107500,107300,706
20250221,110400,38810085900,107500,107700,107700,107500,2109
20250221,110300,38583249900,107700,107700,107700,107600,473
20250221,110200,38532333400,107700,107900,108000,107600,3935
20250221,110100,38107982300,107900,108000,108100,107900,835
20250221,110000,38017797700,108100,108000,108100,107900,1046
20250221,105900,37904813000,108000,108000,108200,108000,3178
20250221,105800,37561376700,108100,108000,108100,107900,3384
20250221,105700,37195887700,107900,107800,108000,107700,3569
20250221,105600,36810870900,107700,107700,107800,107700,385
20250221,105500,36769403800,107700,107800,107800,107600,688
20250221,105400,36695270300,107600,107700,107800,107600,737
20250221,105300,36615880000,107700,107700,107800,107700,1046
20250221,105200,36503131500,107700,107700,107800,107700,491
20250221,105100,36450234200,107700,107600,107800,107600,714
20250221,105000,36373345300,107600,107700,107700,107600,601
20250221,104900,36308626600,107700,107700,107800,107500,2523
20250221,104800,36037029600,107600,107700,107700,107600,203
20250221,104700,36015169300,107700,107800,107800,107700,1732
20250221,104600,35828591000,107700,107700,107800,107700,437
20250221,104500,35781517800,107700,107800,107800,107400,1715
20250221,104400,35596922500,107800,107700,107800,107600,689
20250221,104300,35522710400,107700,107600,107800,107200,2379
20250221,104200,35266820400,107600,107900,107900,107600,977
20250221,104100,35161535700,107800,107800,107900,107700,1496
20250221,104000,35000234000,107800,107500,107900,107500,7269
20250221,103900,34216843400,107600,107500,107600,107300,2776
20250221,103800,33918447100,107400,107300,107400,107200,1972
20250221,103700,33706772000,107400,107300,107400,107300,510
20250221,103600,33652023900,107100,107200,107300,107100,1625
20250221,103500,33477714800,107200,107200,107300,107100,529
20250221,103400,33421008400,107300,107100,107300,107000,1634
20250221,103300,33246067200,107000,107000,107100,106800,2232
20250221,103200,33007446000,107000,107000,107100,107000,240
20250221,103100,32981761800,107000,107200,107200,107000,488
20250221,103000,32929502400,106900,107000,107200,106900,1107
20250221,102900,32810952700,107000,107000,107100,107000,875
20250221,102800,32717316400,107000,107200,107200,107000,919
20250221,102700,32618907400,107100,107200,107200,107100,274
20250221,102600,32589542100,107200,107100,107200,106900,519
20250221,102500,32533969600,106900,106800,107100,106800,1514
20250221,102400,32372052600,106900,107100,107100,106700,4609
20250221,102300,31879108400,107100,107000,107400,106900,1043
20250221,102200,31767377000,106900,106900,107100,106800,1597
20250221,102100,31596630900,106900,107100,107200,106900,2364
20250221,102000,31343540700,107100,107200,107300,107100,1355
20250221,101900,31198304400,107300,107300,107300,107200,477
20250221,101800,31147127600,107200,107400,107500,107100,1565
20250221,101700,30979251300,107200,107600,107600,107200,3113
20250221,101600,30644667600,107500,107400,107700,107300,1895
20250221,101500,30440918100,107300,107500,107500,107300,840
20250221,101400,30350690500,107400,107200,107500,107200,2287
20250221,101300,30105192500,107200,107200,107400,107200,574
20250221,101200,30043636600,107200,107300,107400,107200,1328
20250221,101100,29901151000,107300,107300,107400,107100,1241
20250221,101000,29768055900,107200,107400,107500,107200,2325
20250221,100900,29518481200,107400,107500,107600,107200,2629
20250221,100800,29236126600,107600,107800,107900,107400,8024
20250221,100700,28371852700,107700,106900,107800,106800,19824
20250221,100600,26242402400,107000,106100,107000,106100,3965
20250221,100500,25819669700,106100,105800,106200,105800,969
20250221,100400,25717079600,105800,105800,106000,105700,1300
20250221,100300,25579472800,105900,105900,106000,105800,1679
20250221,100200,25401767200,105900,106100,106200,105900,2126
20250221,100100,25176425800,106100,106200,106300,106100,1040
20250221,100000,25065988600,106300,106200,106300,106200,687
20250221,095900,24992990400,106200,106200,106300,106200,675
20250221,095800,24921285300,106300,106300,106400,106200,1040
20250221,095700,24810769000,106300,106200,106300,106000,897
20250221,095600,24715459900,106300,106000,106300,105800,1257
20250221,095500,24582161100,106000,106100,106200,105900,1535
20250221,095400,24419419000,106200,106100,106200,106100,1278
20250221,095300,24283731600,106100,105900,106200,105800,2108
20250221,095200,24060202800,105900,105600,105900,105500,1395
20250221,095100,23912682000,105600,105500,105700,105500,501
20250221,095000,23859778800,105600,105700,105800,105600,3705
20250221,094900,23468290000,105800,105200,105800,105200,6416
20250221,094800,22791793400,105300,105400,105400,105200,6569
20250221,094700,22099852200,105400,105500,105600,105300,4550
20250221,094600,21620180700,105500,105600,105700,105400,5857
20250221,094500,21001991900,105700,105700,105700,105600,4674
20250221,094400,20508234300,105700,105700,105700,105600,2720
20250221,094300,20220887900,105700,105800,105800,105700,5523
20250221,094200,19637031400,105700,105900,105900,105700,7601
20250221,094100,18832565400,106000,106200,106300,105900,11084
20250221,094000,17656972500,106200,106200,106300,106200,2034
20250221,093900,17440846000,106200,106400,106400,106200,1491
20250221,093800,17282435500,106400,106300,106400,106300,1379
20250221,093700,17135840100,106400,106400,106500,106300,2467
20250221,093600,16873365100,106500,106600,106600,106400,1186
20250221,093500,16747059300,106600,106500,106600,106400,915
20250221,093400,16649605700,106500,106500,106600,106400,1649
20250221,093300,16474015200,106400,106300,106500,106300,2281
20250221,093200,16231208500,106300,106400,106600,106300,1113
20250221,093100,16112772300,106400,106400,106600,106300,1434
20250221,093000,15960231800,106600,106500,106700,106400,1064
20250221,092900,15846879900,106500,106300,106800,106300,2954
20250221,092800,15532366000,106300,106400,106500,106300,2179
20250221,092700,15300617300,106400,106500,106600,106400,2756
20250221,092600,15007233500,106500,106600,106800,106400,2243
20250221,092500,14768359600,106400,106500,106600,106400,4640
20250221,092400,14274180100,106500,106700,106900,106500,2420
20250221,092300,14016026900,106800,106700,106800,106500,3391
20250221,092200,13654530500,106600,106700,106800,106600,1040
20250221,092100,13543566600,106800,106800,106900,106700,2985
20250221,092000,13224960100,106800,106700,106900,106700,1097
20250221,091900,13107829300,106700,106800,106800,106600,1582
20250221,091800,12939010900,106800,106900,107000,106800,1917
20250221,091700,12734195400,107000,107100,107100,106900,1038
20250221,091600,12623141400,107100,107200,107300,106800,1726
20250221,091500,12438498400,107300,106900,107400,106800,1245
20250221,091400,12305032100,106800,107300,107400,106600,3720
20250221,091300,11907117100,107300,106700,107400,106500,3200
20250221,091200,11564925400,106700,107000,107000,106600,2823
20250221,091100,11263423100,107000,107000,107000,106900,1379
20250221,091000,11115900400,106900,106600,107300,106500,5942
20250221,090900,10479857000,106600,107200,107700,106200,9767
20250221,090800,9435497100,107100,106100,107200,105900,10660
20250221,090700,8301853700,106000,106300,106300,106000,4869
20250221,090600,7785348600,106300,106500,106600,106300,3884
20250221,090500,7371949800,106400,106600,106600,106300,3682
20250221,090400,6979908800,106600,106800,107100,106100,4074
20250221,090300,6544994700,106700,105900,106800,105600,13001
20250221,090200,5167478100,105800,106500,106500,105800,10396
20250221,090100,4063770600,106500,106700,107300,106500,9923
20250221,090000,3004168700,106600,108500,108600,106500,26741
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 192900 71757961600 105900 105900 105900 105900 28640
3 20250221 192800 71757961600 105900 105900 105900 105900 0
4 20250221 192700 71757961600 105900 105900 105900 105900 0
5 20250221 192600 71757961600 105900 105900 105900 105900 0
6 20250221 192500 71757961600 105900 105900 105900 105900 0
7 20250221 192400 71757961600 105900 105900 105900 105900 0
8 20250221 192300 71757961600 105900 105900 105900 105900 0
9 20250221 192200 71757961600 105900 105900 105900 105900 0
10 20250221 192100 71757961600 105900 105900 105900 105900 0
11 20250221 192000 71757961600 105900 105900 105900 105900 0
12 20250221 191900 71757961600 105900 105900 105900 105900 0
13 20250221 191800 71757961600 105900 105900 105900 105900 0
14 20250221 191700 71757961600 105900 105900 105900 105900 0
15 20250221 191600 71757961600 105900 105900 105900 105900 0
16 20250221 191500 71757961600 105900 105900 105900 105900 0
17 20250221 191400 71757961600 105900 105900 105900 105900 0
18 20250221 191300 71757961600 105900 105900 105900 105900 0
19 20250221 191200 71757961600 105900 105900 105900 105900 0
20 20250221 191100 71757961600 105900 105900 105900 105900 0
21 20250221 191000 71757961600 105900 105900 105900 105900 0
22 20250221 190900 71757961600 105900 105900 105900 105900 0
23 20250221 190800 71757961600 105900 105900 105900 105900 0
24 20250221 190700 71757961600 105900 105900 105900 105900 0
25 20250221 190600 71757961600 105900 105900 105900 105900 0
26 20250221 190500 71757961600 105900 105900 105900 105900 0
27 20250221 190400 71757961600 105900 105900 105900 105900 0
28 20250221 190300 71757961600 105900 105900 105900 105900 0
29 20250221 190200 71757961600 105900 105900 105900 105900 0
30 20250221 190100 71757961600 105900 105900 105900 105900 0
31 20250221 190000 71757961600 105900 105900 105900 105900 0
32 20250221 185900 71757961600 105900 105900 105900 105900 28640
33 20250221 185800 71757961600 105900 105900 105900 105900 0
34 20250221 185700 71757961600 105900 105900 105900 105900 0
35 20250221 185600 71757961600 105900 105900 105900 105900 0
36 20250221 185500 71757961600 105900 105900 105900 105900 0
37 20250221 185400 71757961600 105900 105900 105900 105900 0
38 20250221 185300 71757961600 105900 105900 105900 105900 0
39 20250221 185200 71757961600 105900 105900 105900 105900 0
40 20250221 185100 71757961600 105900 105900 105900 105900 0
41 20250221 185000 71757961600 105900 105900 105900 105900 0
42 20250221 184900 71757961600 105900 105900 105900 105900 0
43 20250221 184800 71757961600 105900 105900 105900 105900 0
44 20250221 184700 71757961600 105900 105900 105900 105900 0
45 20250221 184600 71757961600 105900 105900 105900 105900 0
46 20250221 184500 71757961600 105900 105900 105900 105900 0
47 20250221 184400 71757961600 105900 105900 105900 105900 0
48 20250221 184300 71757961600 105900 105900 105900 105900 0
49 20250221 184200 71757961600 105900 105900 105900 105900 0
50 20250221 184100 71757961600 105900 105900 105900 105900 0
51 20250221 184000 71757961600 105900 105900 105900 105900 0
52 20250221 183900 71757961600 105900 105900 105900 105900 0
53 20250221 183800 71757961600 105900 105900 105900 105900 0
54 20250221 183700 71757961600 105900 105900 105900 105900 0
55 20250221 183600 71757961600 105900 105900 105900 105900 0
56 20250221 183500 71757961600 105900 105900 105900 105900 0
57 20250221 183400 71757961600 105900 105900 105900 105900 0
58 20250221 183300 71757961600 105900 105900 105900 105900 0
59 20250221 183200 71757961600 105900 105900 105900 105900 0
60 20250221 183100 71757961600 105900 105900 105900 105900 0
61 20250221 183000 71757961600 105900 105900 105900 105900 0
62 20250221 182900 71757961600 105900 105900 105900 105900 28640
63 20250221 182800 71757961600 105900 105900 105900 105900 0
64 20250221 182700 71757961600 105900 105900 105900 105900 0
65 20250221 182600 71757961600 105900 105900 105900 105900 0
66 20250221 182500 71757961600 105900 105900 105900 105900 0
67 20250221 182400 71757961600 105900 105900 105900 105900 0
68 20250221 182300 71757961600 105900 105900 105900 105900 0
69 20250221 182200 71757961600 105900 105900 105900 105900 0
70 20250221 182100 71757961600 105900 105900 105900 105900 0
71 20250221 182000 71757961600 105900 105900 105900 105900 0
72 20250221 181900 71757961600 105900 105900 105900 105900 0
73 20250221 181800 71757961600 105900 105900 105900 105900 0
74 20250221 181700 71757961600 105900 105900 105900 105900 0
75 20250221 181600 71757961600 105900 105900 105900 105900 0
76 20250221 181500 71757961600 105900 105900 105900 105900 0
77 20250221 181400 71757961600 105900 105900 105900 105900 0
78 20250221 181300 71757961600 105900 105900 105900 105900 0
79 20250221 181200 71757961600 105900 105900 105900 105900 0
80 20250221 181100 71757961600 105900 105900 105900 105900 0
81 20250221 181000 71757961600 105900 105900 105900 105900 0
82 20250221 180900 71757961600 105900 105900 105900 105900 0
83 20250221 180800 71757961600 105900 105900 105900 105900 0
84 20250221 180700 71757961600 105900 105900 105900 105900 0
85 20250221 180600 71757961600 105900 105900 105900 105900 0
86 20250221 180500 71757961600 105900 105900 105900 105900 0
87 20250221 180400 71757961600 105900 105900 105900 105900 0
88 20250221 180300 71757961600 105900 105900 105900 105900 0
89 20250221 180200 71757961600 105900 105900 105900 105900 0
90 20250221 180100 71757961600 105900 105900 105900 105900 0
91 20250221 180000 71757961600 105900 105900 105900 105900 0
92 20250221 175900 71757961600 105900 105900 105900 105900 28640
93 20250221 175800 71757961600 105900 105900 105900 105900 0
94 20250221 175700 71757961600 105900 105900 105900 105900 0
95 20250221 175600 71757961600 105900 105900 105900 105900 0
96 20250221 175500 71757961600 105900 105900 105900 105900 0
97 20250221 175400 71757961600 105900 105900 105900 105900 0
98 20250221 175300 71757961600 105900 105900 105900 105900 0
99 20250221 175200 71757961600 105900 105900 105900 105900 0
100 20250221 175100 71757961600 105900 105900 105900 105900 0
101 20250221 175000 71757961600 105900 105900 105900 105900 0
102 20250221 174900 71757961600 105900 105900 105900 105900 0
103 20250221 174800 71757961600 105900 105900 105900 105900 0
104 20250221 174700 71757961600 105900 105900 105900 105900 0
105 20250221 174600 71757961600 105900 105900 105900 105900 0
106 20250221 174500 71757961600 105900 105900 105900 105900 0
107 20250221 174400 71757961600 105900 105900 105900 105900 0
108 20250221 174300 71757961600 105900 105900 105900 105900 0
109 20250221 174200 71757961600 105900 105900 105900 105900 0
110 20250221 174100 71757961600 105900 105900 105900 105900 0
111 20250221 174000 71757961600 105900 105900 105900 105900 0
112 20250221 173900 71757961600 105900 105900 105900 105900 0
113 20250221 173800 71757961600 105900 105900 105900 105900 0
114 20250221 173700 71757961600 105900 105900 105900 105900 0
115 20250221 173600 71757961600 105900 105900 105900 105900 0
116 20250221 173500 71757961600 105900 105900 105900 105900 0
117 20250221 173400 71757961600 105900 105900 105900 105900 0
118 20250221 173300 71757961600 105900 105900 105900 105900 0
119 20250221 173200 71757961600 105900 105900 105900 105900 0
120 20250221 173100 71757961600 105900 105900 105900 105900 0
121 20250221 173000 71757961600 105900 105900 105900 105900 0
122 20250221 172900 71757961600 105900 105900 105900 105900 28640
123 20250221 172800 71757961600 105900 105900 105900 105900 0
124 20250221 172700 71757961600 105900 105900 105900 105900 0
125 20250221 172600 71757961600 105900 105900 105900 105900 0
126 20250221 172500 71757961600 105900 105900 105900 105900 0
127 20250221 172400 71757961600 105900 105900 105900 105900 0
128 20250221 172300 71757961600 105900 105900 105900 105900 0
129 20250221 172200 71757961600 105900 105900 105900 105900 0
130 20250221 172100 71757961600 105900 105900 105900 105900 0
131 20250221 172000 71757961600 105900 105900 105900 105900 0
132 20250221 171900 71757961600 105900 105900 105900 105900 0
133 20250221 171800 71757961600 105900 105900 105900 105900 0
134 20250221 171700 71757961600 105900 105900 105900 105900 0
135 20250221 171600 71757961600 105900 105900 105900 105900 0
136 20250221 171500 71757961600 105900 105900 105900 105900 0
137 20250221 171400 71757961600 105900 105900 105900 105900 0
138 20250221 171300 71757961600 105900 105900 105900 105900 0
139 20250221 171200 71757961600 105900 105900 105900 105900 0
140 20250221 171100 71757961600 105900 105900 105900 105900 0
141 20250221 171000 71757961600 105900 105900 105900 105900 0
142 20250221 170900 71757961600 105900 105900 105900 105900 0
143 20250221 170800 71757961600 105900 105900 105900 105900 0
144 20250221 170700 71757961600 105900 105900 105900 105900 0
145 20250221 170600 71757961600 105900 105900 105900 105900 0
146 20250221 170500 71757961600 105900 105900 105900 105900 0
147 20250221 170400 71757961600 105900 105900 105900 105900 0
148 20250221 170300 71757961600 105900 105900 105900 105900 0
149 20250221 170200 71757961600 105900 105900 105900 105900 0
150 20250221 170100 71757961600 105900 105900 105900 105900 0
151 20250221 170000 71757961600 105900 105900 105900 105900 0
152 20250221 165900 71757961600 105900 105900 105900 105900 28640
153 20250221 165800 71757961600 105900 105900 105900 105900 0
154 20250221 165700 71757961600 105900 105900 105900 105900 0
155 20250221 165600 71757961600 105900 105900 105900 105900 0
156 20250221 165500 71757961600 105900 105900 105900 105900 0
157 20250221 165400 71757961600 105900 105900 105900 105900 0
158 20250221 165300 71757961600 105900 105900 105900 105900 0
159 20250221 165200 71757961600 105900 105900 105900 105900 0
160 20250221 165100 71757961600 105900 105900 105900 105900 0
161 20250221 165000 71757961600 105900 105900 105900 105900 0
162 20250221 164900 71757961600 105900 105900 105900 105900 0
163 20250221 164800 71757961600 105900 105900 105900 105900 0
164 20250221 164700 71757961600 105900 105900 105900 105900 0
165 20250221 164600 71757961600 105900 105900 105900 105900 0
166 20250221 164500 71757961600 105900 105900 105900 105900 0
167 20250221 164400 71757961600 105900 105900 105900 105900 0
168 20250221 164300 71757961600 105900 105900 105900 105900 0
169 20250221 164200 71757961600 105900 105900 105900 105900 0
170 20250221 164100 71757961600 105900 105900 105900 105900 0
171 20250221 164000 71757961600 105900 105900 105900 105900 0
172 20250221 163900 71757961600 105900 105900 105900 105900 0
173 20250221 163800 71757961600 105900 105900 105900 105900 0
174 20250221 163700 71757961600 105900 105900 105900 105900 0
175 20250221 163600 71757961600 105900 105900 105900 105900 0
176 20250221 163500 71757961600 105900 105900 105900 105900 0
177 20250221 163400 71757961600 105900 105900 105900 105900 0
178 20250221 163300 71757961600 105900 105900 105900 105900 0
179 20250221 163200 71757961600 105900 105900 105900 105900 0
180 20250221 163100 71757961600 105900 105900 105900 105900 0
181 20250221 163000 71757961600 105900 105900 105900 105900 0
182 20250221 162900 71757961600 105900 105900 105900 105900 28640
183 20250221 162800 71757961600 105900 105900 105900 105900 0
184 20250221 162700 71757961600 105900 105900 105900 105900 0
185 20250221 162600 71757961600 105900 105900 105900 105900 0
186 20250221 162500 71757961600 105900 105900 105900 105900 0
187 20250221 162400 71757961600 105900 105900 105900 105900 0
188 20250221 162300 71757961600 105900 105900 105900 105900 0
189 20250221 162200 71757961600 105900 105900 105900 105900 0
190 20250221 162100 71757961600 105900 105900 105900 105900 0
191 20250221 162000 71757961600 105900 105900 105900 105900 0
192 20250221 161900 71757961600 105900 105900 105900 105900 0
193 20250221 161800 71757961600 105900 105900 105900 105900 0
194 20250221 161700 71757961600 105900 105900 105900 105900 0
195 20250221 161600 71757961600 105900 105900 105900 105900 0
196 20250221 161500 71757961600 105900 105900 105900 105900 0
197 20250221 161400 71757961600 105900 105900 105900 105900 0
198 20250221 161300 71757961600 105900 105900 105900 105900 0
199 20250221 161200 71757961600 105900 105900 105900 105900 0
200 20250221 161100 71757961600 105900 105900 105900 105900 0
201 20250221 161000 71757961600 105900 105900 105900 105900 0
202 20250221 160900 71757961600 105900 105900 105900 105900 0
203 20250221 160800 71757961600 105900 105900 105900 105900 0
204 20250221 160700 71757961600 105900 105900 105900 105900 0
205 20250221 160600 71757961600 105900 105900 105900 105900 0
206 20250221 160500 71757961600 105900 105900 105900 105900 0
207 20250221 160400 71757961600 105900 105900 105900 105900 0
208 20250221 160300 71757961600 105900 105900 105900 105900 0
209 20250221 160200 71757961600 105900 105900 105900 105900 0
210 20250221 160100 71757961600 105900 105900 105900 105900 0
211 20250221 160000 71757961600 105900 105900 105900 105900 0
212 20250221 155900 71757961600 105900 105900 105900 105900 28640
213 20250221 155800 71757961600 105900 105900 105900 105900 0
214 20250221 155700 71757961600 105900 105900 105900 105900 0
215 20250221 155600 71757961600 105900 105900 105900 105900 0
216 20250221 155500 71757961600 105900 105900 105900 105900 0
217 20250221 155400 71757961600 105900 105900 105900 105900 0
218 20250221 155300 71757961600 105900 105900 105900 105900 0
219 20250221 155200 71757961600 105900 105900 105900 105900 0
220 20250221 155100 71757961600 105900 105900 105900 105900 0
221 20250221 155000 71757961600 105900 105900 105900 105900 0
222 20250221 154900 71757961600 105900 105900 105900 105900 0
223 20250221 154800 71757961600 105900 105900 105900 105900 0
224 20250221 154700 71757961600 105900 105900 105900 105900 0
225 20250221 154600 71757961600 105900 105900 105900 105900 0
226 20250221 154500 71757961600 105900 105900 105900 105900 0
227 20250221 154400 71757961600 105900 105900 105900 105900 0
228 20250221 154300 71757961600 105900 105900 105900 105900 0
229 20250221 154200 71757961600 105900 105900 105900 105900 0
230 20250221 154100 71757961600 105900 105900 105900 105900 0
231 20250221 154000 71757961600 105900 105900 105900 105900 0
232 20250221 153900 71757961600 105900 105900 105900 105900 0
233 20250221 153800 71757961600 105900 105900 105900 105900 0
234 20250221 153700 71757961600 105900 105900 105900 105900 0
235 20250221 153600 71757961600 105900 105900 105900 105900 0
236 20250221 153500 71757961600 105900 105900 105900 105900 0
237 20250221 153400 71757961600 105900 105900 105900 105900 0
238 20250221 153300 71757961600 105900 105900 105900 105900 0
239 20250221 153200 71757961600 105900 105900 105900 105900 0
240 20250221 153100 71757961600 105900 105900 105900 105900 0
241 20250221 153000 71757961600 105900 105900 105900 105900 28640
242 20250221 152900 68724985600 106100 106100 106100 106100 0
243 20250221 152800 68724985600 106100 106100 106100 106100 0
244 20250221 152700 68724985600 106100 106100 106100 106100 0
245 20250221 152600 68724985600 106100 106100 106100 106100 0
246 20250221 152500 68724985600 106100 106100 106100 106100 0
247 20250221 152400 68724985600 106100 106100 106100 106100 0
248 20250221 152300 68724985600 106100 106100 106100 106100 0
249 20250221 152200 68724985600 106100 106100 106100 106100 0
250 20250221 152100 68724985600 106100 106100 106100 106100 0
251 20250221 152000 68724985600 106100 106100 106100 106100 0
252 20250221 151900 68724985600 106100 106000 106300 106000 8940
253 20250221 151800 67776293200 106100 106000 106100 106000 6820
254 20250221 151700 67053002700 106100 106000 106100 106000 4633
255 20250221 151600 66561594800 106000 106200 106200 106000 5662
256 20250221 151500 65960908500 106100 106200 106200 106100 3437
257 20250221 151400 65596190100 106200 106200 106300 106100 4785
258 20250221 151300 65088197700 106300 106300 106300 106200 3082
259 20250221 151200 64760819800 106200 106300 106300 106200 1362
260 20250221 151100 64616110600 106200 106300 106400 106200 1587
261 20250221 151000 64447379800 106300 106300 106400 106300 1576
262 20250221 150900 64279844400 106300 106300 106400 106300 6499
263 20250221 150800 63588792500 106400 106400 106500 106300 1310
264 20250221 150700 63449429500 106400 106400 106500 106400 2143
265 20250221 150600 63221408600 106500 106500 106600 106400 6171
266 20250221 150500 62564174800 106600 106500 106600 106500 723
267 20250221 150400 62487146300 106500 106500 106600 106500 1761
268 20250221 150300 62299475000 106500 106600 106700 106500 592
269 20250221 150200 62236363400 106700 106500 106700 106500 544
270 20250221 150100 62178362800 106600 106500 106600 106500 872
271 20250221 150000 62085411200 106500 106500 106600 106500 1411
272 20250221 145900 61935012800 106500 106600 106700 106500 1143
273 20250221 145800 61813170700 106600 106700 106700 106600 741
274 20250221 145700 61734171900 106600 106600 106800 106500 2514
275 20250221 145600 61466058800 106700 106800 106800 106600 4598
276 20250221 145500 60975404900 106800 106700 106800 106700 373
277 20250221 145400 60935579400 106700 106700 106800 106700 879
278 20250221 145300 60841788000 106700 106800 106800 106700 168
279 20250221 145200 60823848300 106700 106800 106800 106700 153
280 20250221 145100 60807515300 106700 106700 106800 106600 2884
281 20250221 145000 60499794900 106700 106600 106700 106600 1598
282 20250221 144900 60329355200 106600 106600 106700 106600 750
283 20250221 144800 60249403900 106700 106700 106700 106600 2688
284 20250221 144700 59962811100 106700 106600 106700 106600 269
285 20250221 144600 59934122000 106700 106600 106700 106600 442
286 20250221 144500 59886980100 106700 106700 106700 106600 415
287 20250221 144400 59842700200 106700 106700 106800 106600 757
288 20250221 144300 59761929700 106700 106700 106800 106700 790
289 20250221 144200 59677629500 106800 106700 106800 106700 228
290 20250221 144100 59653299200 106600 106600 106700 106500 2113
291 20250221 144000 59427963700 106600 106700 106700 106600 570
292 20250221 143900 59367159400 106700 106900 106900 106600 4229
293 20250221 143800 58915412100 107000 106900 107000 106900 415
294 20250221 143700 58871034100 106900 107000 107000 106900 443
295 20250221 143600 58823661500 107000 107000 107000 106900 481
296 20250221 143500 58772214700 107000 107000 107000 106900 775
297 20250221 143400 58689317000 107000 107000 107100 106900 1636
298 20250221 143300 58514256400 106900 107000 107100 106900 1732
299 20250221 143200 58328934600 107000 106900 107100 106900 2740
300 20250221 143100 58035803000 106900 106800 106900 106800 1040
301 20250221 143000 57924627900 106800 106800 106900 106700 713
302 20250221 142900 57848467800 106800 106800 106800 106700 443
303 20250221 142800 57801162900 106700 106700 106800 106600 481
304 20250221 142700 57749843300 106700 106700 106700 106600 474
305 20250221 142600 57699271000 106700 106700 106700 106600 711
306 20250221 142500 57623423300 106700 106700 106700 106600 597
307 20250221 142400 57559761600 106700 106500 106700 106500 219
308 20250221 142300 57536415900 106600 106700 106700 106500 630
309 20250221 142200 57469236300 106600 106500 106700 106400 792
310 20250221 142100 57384822600 106500 106400 106500 106400 101
311 20250221 142000 57374066800 106400 106500 106600 106400 149
312 20250221 141900 57358202200 106600 106500 106600 106300 1481
313 20250221 141800 57200599400 106500 106400 106500 106400 318
314 20250221 141700 57166734500 106300 106300 106500 106300 823
315 20250221 141600 57079237500 106300 106500 106500 106300 1997
316 20250221 141500 56866756600 106500 106600 106600 106400 1206
317 20250221 141400 56738317100 106600 106500 106600 106400 171
318 20250221 141300 56720111000 106600 106500 106600 106400 223
319 20250221 141200 56696359500 106500 106400 106600 106400 307
320 20250221 141100 56663667500 106400 106500 106500 106400 202
321 20250221 141000 56642156200 106500 106400 106500 106300 273
322 20250221 140900 56613105900 106400 106200 106400 106200 648
323 20250221 140800 56544182000 106200 106300 106300 106200 219
324 20250221 140700 56520923100 106300 106200 106300 106100 475
325 20250221 140600 56470476800 106200 106200 106300 106200 1230
326 20250221 140500 56339849200 106200 106100 106300 106100 104
327 20250221 140400 56328802600 106200 106000 106200 106000 480
328 20250221 140300 56277884100 106000 106300 106300 106000 841
329 20250221 140200 56188652100 106200 106100 106200 106000 1300
330 20250221 140100 56050709600 106100 106100 106100 106000 1208
331 20250221 140000 55922655000 106000 106000 106100 106000 211
332 20250221 135900 55900281200 106000 106000 106100 106000 2184
333 20250221 135800 55668756800 106100 106100 106300 106100 1169
334 20250221 135700 55544705200 106100 106300 106300 106100 3043
335 20250221 135600 55221692700 106300 106200 106400 106200 176
336 20250221 135500 55202993500 106200 106200 106300 106200 583
337 20250221 135400 55141052400 106300 106400 106400 106300 227
338 20250221 135300 55116920300 106300 106200 106400 106200 901
339 20250221 135200 55021167200 106300 106400 106400 106200 1085
340 20250221 135100 54905826900 106400 106300 106600 106200 1767
341 20250221 135000 54717910100 106400 106300 106400 106300 148
342 20250221 134900 54702168900 106300 106300 106500 106300 147
343 20250221 134800 54686535600 106300 106400 106400 106300 148
344 20250221 134700 54670792300 106300 106200 106400 106200 346
345 20250221 134600 54634030600 106200 106300 106300 106200 129
346 20250221 134500 54620325000 106300 106300 106500 106200 417
347 20250221 134400 54575996900 106500 106300 106500 106200 556
348 20250221 134300 54516874000 106300 106200 106300 106200 933
349 20250221 134200 54417707100 106300 106200 106300 106200 116
350 20250221 134100 54405386200 106200 106200 106300 106100 1094
351 20250221 134000 54289215200 106100 106100 106200 106100 1380
352 20250221 133900 54142794300 106200 106100 106200 106100 364
353 20250221 133800 54104140700 106200 106100 106200 106000 1100
354 20250221 133700 53987453100 106000 106000 106100 106000 485
355 20250221 133600 53936008300 106000 106100 106200 106000 1373
356 20250221 133500 53790351000 106100 106100 106200 106100 501
357 20250221 133400 53737191300 106200 106100 106200 106100 1382
358 20250221 133300 53590556000 106200 106100 106200 106100 359
359 20250221 133200 53552442500 106100 106100 106200 106100 771
360 20250221 133100 53470634800 106100 106300 106300 106100 397
361 20250221 133000 53428481600 106300 106100 106300 106100 302
362 20250221 132900 53396412500 106200 106100 106200 106100 1225
363 20250221 132800 53266432000 106100 106200 106200 106100 1448
364 20250221 132700 53112693900 106200 106200 106300 106200 248
365 20250221 132600 53086353800 106200 106200 106200 106100 4253
366 20250221 132500 52634901600 106300 106300 106400 106200 4598
367 20250221 132400 52146364600 106400 106400 106500 106300 1910
368 20250221 132300 51943145000 106400 106400 106500 106400 420
369 20250221 132200 51898455700 106400 106500 106500 106400 268
370 20250221 132100 51869922500 106400 106400 106500 106400 278
371 20250221 132000 51840338800 106400 106400 106500 106400 387
372 20250221 131900 51799160300 106400 106400 106500 106400 437
373 20250221 131800 51752661100 106400 106500 106500 106400 198
374 20250221 131700 51731585300 106500 106500 106700 106400 6349
375 20250221 131600 51055549300 106600 106600 106700 106600 835
376 20250221 131500 50966535600 106700 106600 106700 106600 498
377 20250221 131400 50913437700 106600 106700 106700 106600 984
378 20250221 131300 50808542000 106700 106700 106700 106600 179
379 20250221 131200 50789443700 106700 106600 106700 106600 313
380 20250221 131100 50756075900 106600 106500 106700 106500 524
381 20250221 131000 50700228000 106600 106600 106600 106500 1648
382 20250221 130900 50524552900 106600 106700 106800 106600 248
383 20250221 130800 50498100600 106600 106700 106700 106600 378
384 20250221 130700 50457801100 106600 106700 106700 106600 352
385 20250221 130600 50420262200 106700 106700 106700 106600 132
386 20250221 130500 50406179800 106600 106600 106700 106600 570
387 20250221 130400 50345403400 106600 106600 106700 106500 2945
388 20250221 130300 50031467600 106600 106600 106700 106600 694
389 20250221 130200 49957450500 106600 106600 106700 106600 339
390 20250221 130100 49921288200 106600 106700 106700 106600 231
391 20250221 130000 49896651400 106700 106600 106700 106600 250
392 20250221 125900 49869982200 106600 106700 106800 106600 576
393 20250221 125800 49808525700 106700 106700 106800 106700 490
394 20250221 125700 49756240200 106700 106700 106800 106600 1249
395 20250221 125600 49622971100 106800 106700 106800 106600 673
396 20250221 125500 49551170900 106600 106700 106800 106600 1272
397 20250221 125400 49415440800 106800 106700 106800 106700 197
398 20250221 125300 49394418000 106800 106700 106800 106700 501
399 20250221 125200 49340918000 106700 106700 106800 106700 138
400 20250221 125100 49326193000 106700 106700 106800 106700 245
401 20250221 125000 49300051300 106700 106700 106800 106700 176
402 20250221 124900 49281265900 106800 106700 106800 106700 83
403 20250221 124800 49272409400 106700 106700 106800 106700 432
404 20250221 124700 49226308300 106800 106800 106800 106700 768
405 20250221 124600 49144343400 106800 106700 106800 106700 300
406 20250221 124500 49112322500 106700 106700 106800 106700 288
407 20250221 124400 49081590000 106800 106700 106800 106700 249
408 20250221 124300 49055019300 106700 106700 106800 106700 213
409 20250221 124200 49032291600 106700 106600 106800 106600 438
410 20250221 124100 48985566500 106700 106700 106700 106600 881
411 20250221 124000 48891630400 106700 106700 106700 106600 289
412 20250221 123900 48860797900 106700 106800 106800 106600 1406
413 20250221 123800 48710796500 106700 106800 106800 106700 831
414 20250221 123700 48622057900 106800 106800 106800 106700 880
415 20250221 123600 48528122600 106800 106900 107000 106800 2526
416 20250221 123500 48258213600 107000 106900 107000 106900 259
417 20250221 123400 48230515100 106900 107100 107100 106900 502
418 20250221 123300 48176802500 107100 107100 107100 107000 358
419 20250221 123200 48138494500 107100 107200 107200 107000 1390
420 20250221 123100 47989648000 107100 107200 107400 107100 2026
421 20250221 123000 47772330300 107300 107200 107300 107100 318
422 20250221 122900 47738230300 107200 107100 107200 107000 3209
423 20250221 122800 47394509100 107100 107200 107200 107100 485
424 20250221 122700 47342544600 107200 107200 107200 107100 446
425 20250221 122600 47294739900 107200 107000 107200 107000 361
426 20250221 122500 47256078300 107000 107000 107200 107000 368
427 20250221 122400 47216671300 107000 107000 107100 107000 844
428 20250221 122300 47126291300 107000 107000 107000 106900 269
429 20250221 122200 47097510200 106900 106800 107000 106800 267
430 20250221 122100 47068965300 106800 106900 106900 106800 118
431 20250221 122000 47056358700 106800 106900 106900 106800 180
432 20250221 121900 47037132500 106800 106900 106900 106800 75
433 20250221 121800 47029118100 106800 106700 106900 106700 59
434 20250221 121700 47022815800 106700 106700 106900 106700 934
435 20250221 121600 46923091500 106700 106700 106800 106600 369
436 20250221 121500 46883719000 106700 106600 106700 106600 176
437 20250221 121400 46864955900 106700 106600 106700 106600 155
438 20250221 121300 46848419400 106600 106700 106800 106500 714
439 20250221 121200 46772300000 106700 106600 106700 106500 879
440 20250221 121100 46678564600 106600 106500 106600 106500 516
441 20250221 121000 46623584300 106500 106500 106600 106500 223
442 20250221 120900 46599832900 106500 106600 106600 106500 437
443 20250221 120800 46553270100 106500 106500 106600 106500 758
444 20250221 120700 46472540800 106500 106500 106600 106400 575
445 20250221 120600 46411302800 106400 106500 106500 106400 151
446 20250221 120500 46395228400 106400 106600 106600 106400 925
447 20250221 120400 46296726700 106600 106700 106700 106500 3008
448 20250221 120300 45976021400 106700 106800 106900 106700 1151
449 20250221 120200 45853102200 106800 106800 106900 106800 160
450 20250221 120100 45836012500 106900 106800 106900 106700 236
451 20250221 120000 45810807900 106800 106800 106800 106700 58
452 20250221 115900 45804616500 106800 106700 106800 106700 228
453 20250221 115800 45780277500 106700 106700 106800 106700 593
454 20250221 115700 45716949400 106800 106700 106800 106700 382
455 20250221 115600 45676184200 106800 106800 106800 106700 325
456 20250221 115500 45641482300 106800 106800 106900 106700 333
457 20250221 115400 45605926300 106900 106800 106900 106700 354
458 20250221 115300 45568097600 106800 106500 106800 106500 1754
459 20250221 115200 45380947300 106500 106600 106600 106500 2560
460 20250221 115100 45108118300 106700 106800 106800 106600 2004
461 20250221 115000 44894247300 106800 106800 106900 106800 216
462 20250221 114900 44871176500 106800 106800 106900 106800 137
463 20250221 114800 44856541000 106800 106800 106800 106700 631
464 20250221 114700 44789165900 106700 106700 106800 106700 127
465 20250221 114600 44775610300 106700 106800 106800 106700 417
466 20250221 114500 44731092500 106800 106800 106800 106700 343
467 20250221 114400 44694492900 106800 106600 106900 106600 572
468 20250221 114300 44633457000 106600 106500 106900 106400 759
469 20250221 114200 44552483200 106500 106800 106900 106400 8818
470 20250221 114100 43613294100 106800 106800 106900 106800 166
471 20250221 114000 43595563700 106800 106800 106900 106700 469
472 20250221 113900 43545475600 106700 106800 106900 106700 1210
473 20250221 113800 43416253900 106900 106800 106900 106600 975
474 20250221 113700 43312171800 106700 106800 106800 106700 263
475 20250221 113600 43284092000 106700 106700 106700 106600 298
476 20250221 113500 43252298300 106700 106700 106700 106600 505
477 20250221 113400 43198462500 106800 106700 106800 106600 175
478 20250221 113300 43179792600 106600 106500 106600 106400 10443
479 20250221 113200 42068362400 106500 106600 106700 106500 2382
480 20250221 113100 41814640700 106700 106500 106700 106500 1601
481 20250221 113000 41644040700 106500 106600 106700 106500 1522
482 20250221 112900 41481800800 106600 106900 106900 106600 2778
483 20250221 112800 41185349300 106800 106700 106800 106700 464
484 20250221 112700 41135813600 106700 106700 106800 106700 239
485 20250221 112600 41110303400 106800 106700 106800 106700 289
486 20250221 112500 41079453100 106700 106700 106900 106700 567
487 20250221 112400 41018905500 106800 106800 106800 106700 608
488 20250221 112300 40954015300 106800 106800 106900 106800 717
489 20250221 112200 40877433300 106800 107000 107000 106800 3986
490 20250221 112100 40451453400 106900 106900 107000 106900 106
491 20250221 112000 40440116400 106900 106900 107000 106800 1096
492 20250221 111900 40322953000 106900 106900 107000 106900 459
493 20250221 111800 40273873600 106900 107000 107100 106900 493
494 20250221 111700 40221128400 107000 107000 107100 107000 286
495 20250221 111600 40190525300 107100 106900 107100 106900 287
496 20250221 111500 40159824800 106900 106900 107000 106800 1523
497 20250221 111400 39997011700 106900 107100 107100 106900 983
498 20250221 111300 39891837600 107000 107100 107200 107000 1513
499 20250221 111200 39729814300 107100 107300 107400 107100 1348
500 20250221 111100 39585282200 107300 107400 107400 107200 652
501 20250221 111000 39515299500 107300 107300 107300 107200 1202
502 20250221 110900 39386341700 107200 107200 107300 107200 581
503 20250221 110800 39324044900 107200 107100 107300 107100 1368
504 20250221 110700 39177447400 107100 107200 107200 107100 540
505 20250221 110600 39119600300 107100 107300 107400 107000 2180
506 20250221 110500 38885874700 107300 107500 107500 107300 706
507 20250221 110400 38810085900 107500 107700 107700 107500 2109
508 20250221 110300 38583249900 107700 107700 107700 107600 473
509 20250221 110200 38532333400 107700 107900 108000 107600 3935
510 20250221 110100 38107982300 107900 108000 108100 107900 835
511 20250221 110000 38017797700 108100 108000 108100 107900 1046
512 20250221 105900 37904813000 108000 108000 108200 108000 3178
513 20250221 105800 37561376700 108100 108000 108100 107900 3384
514 20250221 105700 37195887700 107900 107800 108000 107700 3569
515 20250221 105600 36810870900 107700 107700 107800 107700 385
516 20250221 105500 36769403800 107700 107800 107800 107600 688
517 20250221 105400 36695270300 107600 107700 107800 107600 737
518 20250221 105300 36615880000 107700 107700 107800 107700 1046
519 20250221 105200 36503131500 107700 107700 107800 107700 491
520 20250221 105100 36450234200 107700 107600 107800 107600 714
521 20250221 105000 36373345300 107600 107700 107700 107600 601
522 20250221 104900 36308626600 107700 107700 107800 107500 2523
523 20250221 104800 36037029600 107600 107700 107700 107600 203
524 20250221 104700 36015169300 107700 107800 107800 107700 1732
525 20250221 104600 35828591000 107700 107700 107800 107700 437
526 20250221 104500 35781517800 107700 107800 107800 107400 1715
527 20250221 104400 35596922500 107800 107700 107800 107600 689
528 20250221 104300 35522710400 107700 107600 107800 107200 2379
529 20250221 104200 35266820400 107600 107900 107900 107600 977
530 20250221 104100 35161535700 107800 107800 107900 107700 1496
531 20250221 104000 35000234000 107800 107500 107900 107500 7269
532 20250221 103900 34216843400 107600 107500 107600 107300 2776
533 20250221 103800 33918447100 107400 107300 107400 107200 1972
534 20250221 103700 33706772000 107400 107300 107400 107300 510
535 20250221 103600 33652023900 107100 107200 107300 107100 1625
536 20250221 103500 33477714800 107200 107200 107300 107100 529
537 20250221 103400 33421008400 107300 107100 107300 107000 1634
538 20250221 103300 33246067200 107000 107000 107100 106800 2232
539 20250221 103200 33007446000 107000 107000 107100 107000 240
540 20250221 103100 32981761800 107000 107200 107200 107000 488
541 20250221 103000 32929502400 106900 107000 107200 106900 1107
542 20250221 102900 32810952700 107000 107000 107100 107000 875
543 20250221 102800 32717316400 107000 107200 107200 107000 919
544 20250221 102700 32618907400 107100 107200 107200 107100 274
545 20250221 102600 32589542100 107200 107100 107200 106900 519
546 20250221 102500 32533969600 106900 106800 107100 106800 1514
547 20250221 102400 32372052600 106900 107100 107100 106700 4609
548 20250221 102300 31879108400 107100 107000 107400 106900 1043
549 20250221 102200 31767377000 106900 106900 107100 106800 1597
550 20250221 102100 31596630900 106900 107100 107200 106900 2364
551 20250221 102000 31343540700 107100 107200 107300 107100 1355
552 20250221 101900 31198304400 107300 107300 107300 107200 477
553 20250221 101800 31147127600 107200 107400 107500 107100 1565
554 20250221 101700 30979251300 107200 107600 107600 107200 3113
555 20250221 101600 30644667600 107500 107400 107700 107300 1895
556 20250221 101500 30440918100 107300 107500 107500 107300 840
557 20250221 101400 30350690500 107400 107200 107500 107200 2287
558 20250221 101300 30105192500 107200 107200 107400 107200 574
559 20250221 101200 30043636600 107200 107300 107400 107200 1328
560 20250221 101100 29901151000 107300 107300 107400 107100 1241
561 20250221 101000 29768055900 107200 107400 107500 107200 2325
562 20250221 100900 29518481200 107400 107500 107600 107200 2629
563 20250221 100800 29236126600 107600 107800 107900 107400 8024
564 20250221 100700 28371852700 107700 106900 107800 106800 19824
565 20250221 100600 26242402400 107000 106100 107000 106100 3965
566 20250221 100500 25819669700 106100 105800 106200 105800 969
567 20250221 100400 25717079600 105800 105800 106000 105700 1300
568 20250221 100300 25579472800 105900 105900 106000 105800 1679
569 20250221 100200 25401767200 105900 106100 106200 105900 2126
570 20250221 100100 25176425800 106100 106200 106300 106100 1040
571 20250221 100000 25065988600 106300 106200 106300 106200 687
572 20250221 095900 24992990400 106200 106200 106300 106200 675
573 20250221 095800 24921285300 106300 106300 106400 106200 1040
574 20250221 095700 24810769000 106300 106200 106300 106000 897
575 20250221 095600 24715459900 106300 106000 106300 105800 1257
576 20250221 095500 24582161100 106000 106100 106200 105900 1535
577 20250221 095400 24419419000 106200 106100 106200 106100 1278
578 20250221 095300 24283731600 106100 105900 106200 105800 2108
579 20250221 095200 24060202800 105900 105600 105900 105500 1395
580 20250221 095100 23912682000 105600 105500 105700 105500 501
581 20250221 095000 23859778800 105600 105700 105800 105600 3705
582 20250221 094900 23468290000 105800 105200 105800 105200 6416
583 20250221 094800 22791793400 105300 105400 105400 105200 6569
584 20250221 094700 22099852200 105400 105500 105600 105300 4550
585 20250221 094600 21620180700 105500 105600 105700 105400 5857
586 20250221 094500 21001991900 105700 105700 105700 105600 4674
587 20250221 094400 20508234300 105700 105700 105700 105600 2720
588 20250221 094300 20220887900 105700 105800 105800 105700 5523
589 20250221 094200 19637031400 105700 105900 105900 105700 7601
590 20250221 094100 18832565400 106000 106200 106300 105900 11084
591 20250221 094000 17656972500 106200 106200 106300 106200 2034
592 20250221 093900 17440846000 106200 106400 106400 106200 1491
593 20250221 093800 17282435500 106400 106300 106400 106300 1379
594 20250221 093700 17135840100 106400 106400 106500 106300 2467
595 20250221 093600 16873365100 106500 106600 106600 106400 1186
596 20250221 093500 16747059300 106600 106500 106600 106400 915
597 20250221 093400 16649605700 106500 106500 106600 106400 1649
598 20250221 093300 16474015200 106400 106300 106500 106300 2281
599 20250221 093200 16231208500 106300 106400 106600 106300 1113
600 20250221 093100 16112772300 106400 106400 106600 106300 1434
601 20250221 093000 15960231800 106600 106500 106700 106400 1064
602 20250221 092900 15846879900 106500 106300 106800 106300 2954
603 20250221 092800 15532366000 106300 106400 106500 106300 2179
604 20250221 092700 15300617300 106400 106500 106600 106400 2756
605 20250221 092600 15007233500 106500 106600 106800 106400 2243
606 20250221 092500 14768359600 106400 106500 106600 106400 4640
607 20250221 092400 14274180100 106500 106700 106900 106500 2420
608 20250221 092300 14016026900 106800 106700 106800 106500 3391
609 20250221 092200 13654530500 106600 106700 106800 106600 1040
610 20250221 092100 13543566600 106800 106800 106900 106700 2985
611 20250221 092000 13224960100 106800 106700 106900 106700 1097
612 20250221 091900 13107829300 106700 106800 106800 106600 1582
613 20250221 091800 12939010900 106800 106900 107000 106800 1917
614 20250221 091700 12734195400 107000 107100 107100 106900 1038
615 20250221 091600 12623141400 107100 107200 107300 106800 1726
616 20250221 091500 12438498400 107300 106900 107400 106800 1245
617 20250221 091400 12305032100 106800 107300 107400 106600 3720
618 20250221 091300 11907117100 107300 106700 107400 106500 3200
619 20250221 091200 11564925400 106700 107000 107000 106600 2823
620 20250221 091100 11263423100 107000 107000 107000 106900 1379
621 20250221 091000 11115900400 106900 106600 107300 106500 5942
622 20250221 090900 10479857000 106600 107200 107700 106200 9767
623 20250221 090800 9435497100 107100 106100 107200 105900 10660
624 20250221 090700 8301853700 106000 106300 106300 106000 4869
625 20250221 090600 7785348600 106300 106500 106600 106300 3884
626 20250221 090500 7371949800 106400 106600 106600 106300 3682
627 20250221 090400 6979908800 106600 106800 107100 106100 4074
628 20250221 090300 6544994700 106700 105900 106800 105600 13001
629 20250221 090200 5167478100 105800 106500 106500 105800 10396
630 20250221 090100 4063770600 106500 106700 107300 106500 9923
631 20250221 090000 3004168700 106600 108500 108600 106500 26741

1
042700/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250219,37998,96614259,4065786000,10337725713000,0.04
20250218,38019,96614259,3741069600,9506843085600,0.04
20250217,38023,96614259,3836520700,9748378733100,0.04
20250214,38023,96614259,3821311500,9709733029500,0.04
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250219 37998 96614259 4065786000 10337725713000 0.04
3 20250218 38019 96614259 3741069600 9506843085600 0.04
4 20250217 38023 96614259 3836520700 9748378733100 0.04
5 20250214 38023 96614259 3821311500 9709733029500 0.04