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

Update 2025-02-17 2808 candle_min

Browse Source
This commit is contained in:
ened
2025-02-17 22:01:36 +09:00
parent 19f6fa1536
commit aa4058e1c7
2808 changed files with 1837192 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

575
001040/min/candle-20250217.csv Normal file
View File

@@ -0,0 +1,575 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,183300,4489144000,98600,98600,98600,98600,3817
20250217,183200,4489144000,98600,98600,98600,98600,0
20250217,183100,4489144000,98600,98600,98600,98600,0
20250217,183000,4489144000,98600,98600,98600,98600,0
20250217,182900,4489144000,98600,98600,98600,98600,0
20250217,182800,4489144000,98600,98600,98600,98600,0
20250217,182700,4489144000,98600,98600,98600,98600,0
20250217,182600,4489144000,98600,98600,98600,98600,0
20250217,182500,4489144000,98600,98600,98600,98600,0
20250217,182400,4489144000,98600,98600,98600,98600,0
20250217,182300,4489144000,98600,98600,98600,98600,0
20250217,182200,4489144000,98600,98600,98600,98600,0
20250217,182100,4489144000,98600,98600,98600,98600,0
20250217,182000,4489144000,98600,98600,98600,98600,0
20250217,181900,4489144000,98600,98600,98600,98600,0
20250217,181800,4489144000,98600,98600,98600,98600,0
20250217,181700,4489144000,98600,98600,98600,98600,0
20250217,181600,4489144000,98600,98600,98600,98600,0
20250217,181500,4489144000,98600,98600,98600,98600,0
20250217,181400,4489144000,98600,98600,98600,98600,0
20250217,181300,4489144000,98600,98600,98600,98600,0
20250217,181200,4489144000,98600,98600,98600,98600,0
20250217,181100,4489144000,98600,98600,98600,98600,0
20250217,181000,4489144000,98600,98600,98600,98600,0
20250217,180900,4489144000,98600,98600,98600,98600,0
20250217,180800,4489144000,98600,98600,98600,98600,0
20250217,180700,4489144000,98600,98600,98600,98600,0
20250217,180600,4489144000,98600,98600,98600,98600,0
20250217,180500,4489144000,98600,98600,98600,98600,0
20250217,180400,4489144000,98600,98600,98600,98600,0
20250217,180300,4489144000,98600,98600,98600,98600,3817
20250217,180200,4489144000,98600,98600,98600,98600,0
20250217,180100,4489144000,98600,98600,98600,98600,0
20250217,180000,4489144000,98600,98600,98600,98600,0
20250217,175900,4489144000,98600,98600,98600,98600,0
20250217,175800,4489144000,98600,98600,98600,98600,0
20250217,175700,4489144000,98600,98600,98600,98600,0
20250217,175600,4489144000,98600,98600,98600,98600,0
20250217,175500,4489144000,98600,98600,98600,98600,0
20250217,175400,4489144000,98600,98600,98600,98600,0
20250217,175300,4489144000,98600,98600,98600,98600,0
20250217,175200,4489144000,98600,98600,98600,98600,0
20250217,175100,4489144000,98600,98600,98600,98600,0
20250217,175000,4489144000,98600,98600,98600,98600,0
20250217,174900,4489144000,98600,98600,98600,98600,0
20250217,174800,4489144000,98600,98600,98600,98600,0
20250217,174700,4489144000,98600,98600,98600,98600,0
20250217,174600,4489144000,98600,98600,98600,98600,0
20250217,174500,4489144000,98600,98600,98600,98600,0
20250217,174400,4489144000,98600,98600,98600,98600,0
20250217,174300,4489144000,98600,98600,98600,98600,0
20250217,174200,4489144000,98600,98600,98600,98600,0
20250217,174100,4489144000,98600,98600,98600,98600,0
20250217,174000,4489144000,98600,98600,98600,98600,0
20250217,173900,4489144000,98600,98600,98600,98600,0
20250217,173800,4489144000,98600,98600,98600,98600,0
20250217,173700,4489144000,98600,98600,98600,98600,0
20250217,173600,4489144000,98600,98600,98600,98600,0
20250217,173500,4489144000,98600,98600,98600,98600,0
20250217,173400,4489144000,98600,98600,98600,98600,0
20250217,173300,4489144000,98600,98600,98600,98600,3817
20250217,173200,4489144000,98600,98600,98600,98600,0
20250217,173100,4489144000,98600,98600,98600,98600,0
20250217,173000,4489144000,98600,98600,98600,98600,0
20250217,172900,4489144000,98600,98600,98600,98600,0
20250217,172800,4489144000,98600,98600,98600,98600,0
20250217,172700,4489144000,98600,98600,98600,98600,0
20250217,172600,4489144000,98600,98600,98600,98600,0
20250217,172500,4489144000,98600,98600,98600,98600,0
20250217,172400,4489144000,98600,98600,98600,98600,0
20250217,172300,4489144000,98600,98600,98600,98600,0
20250217,172200,4489144000,98600,98600,98600,98600,0
20250217,172100,4489144000,98600,98600,98600,98600,0
20250217,172000,4489144000,98600,98600,98600,98600,0
20250217,171900,4489144000,98600,98600,98600,98600,0
20250217,171800,4489144000,98600,98600,98600,98600,0
20250217,171700,4489144000,98600,98600,98600,98600,0
20250217,171600,4489144000,98600,98600,98600,98600,0
20250217,171500,4489144000,98600,98600,98600,98600,0
20250217,171400,4489144000,98600,98600,98600,98600,0
20250217,171300,4489144000,98600,98600,98600,98600,0
20250217,171200,4489144000,98600,98600,98600,98600,0
20250217,171100,4489144000,98600,98600,98600,98600,0
20250217,171000,4489144000,98600,98600,98600,98600,0
20250217,170900,4489144000,98600,98600,98600,98600,0
20250217,170800,4489144000,98600,98600,98600,98600,0
20250217,170700,4489144000,98600,98600,98600,98600,0
20250217,170600,4489144000,98600,98600,98600,98600,0
20250217,170500,4489144000,98600,98600,98600,98600,0
20250217,170400,4489144000,98600,98600,98600,98600,0
20250217,170300,4489144000,98600,98600,98600,98600,3817
20250217,170200,4489144000,98600,98600,98600,98600,0
20250217,170100,4489144000,98600,98600,98600,98600,0
20250217,170000,4489144000,98600,98600,98600,98600,0
20250217,165900,4489144000,98600,98600,98600,98600,0
20250217,165800,4489144000,98600,98600,98600,98600,0
20250217,165700,4489144000,98600,98600,98600,98600,0
20250217,165600,4489144000,98600,98600,98600,98600,0
20250217,165500,4489144000,98600,98600,98600,98600,0
20250217,165400,4489144000,98600,98600,98600,98600,0
20250217,165300,4489144000,98600,98600,98600,98600,0
20250217,165200,4489144000,98600,98600,98600,98600,0
20250217,165100,4489144000,98600,98600,98600,98600,0
20250217,165000,4489144000,98600,98600,98600,98600,0
20250217,164900,4489144000,98600,98600,98600,98600,0
20250217,164800,4489144000,98600,98600,98600,98600,0
20250217,164700,4489144000,98600,98600,98600,98600,0
20250217,164600,4489144000,98600,98600,98600,98600,0
20250217,164500,4489144000,98600,98600,98600,98600,0
20250217,164400,4489144000,98600,98600,98600,98600,0
20250217,164300,4489144000,98600,98600,98600,98600,0
20250217,164200,4489144000,98600,98600,98600,98600,0
20250217,164100,4489144000,98600,98600,98600,98600,0
20250217,164000,4489144000,98600,98600,98600,98600,0
20250217,163900,4489144000,98600,98600,98600,98600,0
20250217,163800,4489144000,98600,98600,98600,98600,0
20250217,163700,4489144000,98600,98600,98600,98600,0
20250217,163600,4489144000,98600,98600,98600,98600,0
20250217,163500,4489144000,98600,98600,98600,98600,0
20250217,163400,4489144000,98600,98600,98600,98600,0
20250217,163300,4489144000,98600,98600,98600,98600,3817
20250217,163200,4489144000,98600,98600,98600,98600,0
20250217,163100,4489144000,98600,98600,98600,98600,0
20250217,163000,4489144000,98600,98600,98600,98600,0
20250217,162900,4489144000,98600,98600,98600,98600,0
20250217,162800,4489144000,98600,98600,98600,98600,0
20250217,162700,4489144000,98600,98600,98600,98600,0
20250217,162600,4489144000,98600,98600,98600,98600,0
20250217,162500,4489144000,98600,98600,98600,98600,0
20250217,162400,4489144000,98600,98600,98600,98600,0
20250217,162300,4489144000,98600,98600,98600,98600,0
20250217,162200,4489144000,98600,98600,98600,98600,0
20250217,162100,4489144000,98600,98600,98600,98600,0
20250217,162000,4489144000,98600,98600,98600,98600,0
20250217,161900,4489144000,98600,98600,98600,98600,0
20250217,161800,4489144000,98600,98600,98600,98600,0
20250217,161700,4489144000,98600,98600,98600,98600,0
20250217,161600,4489144000,98600,98600,98600,98600,0
20250217,161500,4489144000,98600,98600,98600,98600,0
20250217,161400,4489144000,98600,98600,98600,98600,0
20250217,161300,4489144000,98600,98600,98600,98600,0
20250217,161200,4489144000,98600,98600,98600,98600,0
20250217,161100,4489144000,98600,98600,98600,98600,0
20250217,161000,4489144000,98600,98600,98600,98600,0
20250217,160900,4489144000,98600,98600,98600,98600,0
20250217,160800,4489144000,98600,98600,98600,98600,0
20250217,160700,4489144000,98600,98600,98600,98600,0
20250217,160600,4489144000,98600,98600,98600,98600,0
20250217,160500,4489144000,98600,98600,98600,98600,0
20250217,160400,4489144000,98600,98600,98600,98600,0
20250217,160300,4489144000,98600,98600,98600,98600,3817
20250217,160200,4489144000,98600,98600,98600,98600,0
20250217,160100,4489144000,98600,98600,98600,98600,0
20250217,160000,4489144000,98600,98600,98600,98600,0
20250217,155900,4489144000,98600,98600,98600,98600,0
20250217,155800,4489144000,98600,98600,98600,98600,0
20250217,155700,4489144000,98600,98600,98600,98600,0
20250217,155600,4489144000,98600,98600,98600,98600,0
20250217,155500,4489144000,98600,98600,98600,98600,0
20250217,155400,4489144000,98600,98600,98600,98600,0
20250217,155300,4489144000,98600,98600,98600,98600,0
20250217,155200,4489144000,98600,98600,98600,98600,0
20250217,155100,4489144000,98600,98600,98600,98600,0
20250217,155000,4489144000,98600,98600,98600,98600,0
20250217,154900,4489144000,98600,98600,98600,98600,0
20250217,154800,4489144000,98600,98600,98600,98600,0
20250217,154700,4489144000,98600,98600,98600,98600,0
20250217,154600,4489144000,98600,98600,98600,98600,0
20250217,154500,4489144000,98600,98600,98600,98600,0
20250217,154400,4489144000,98600,98600,98600,98600,0
20250217,154300,4489144000,98600,98600,98600,98600,0
20250217,154200,4489144000,98600,98600,98600,98600,0
20250217,154100,4489144000,98600,98600,98600,98600,0
20250217,154000,4489144000,98600,98600,98600,98600,0
20250217,153900,4489144000,98600,98600,98600,98600,0
20250217,153800,4489144000,98600,98600,98600,98600,0
20250217,153700,4489144000,98600,98600,98600,98600,0
20250217,153600,4489144000,98600,98600,98600,98600,0
20250217,153500,4489144000,98600,98600,98600,98600,0
20250217,153400,4489144000,98600,98600,98600,98600,0
20250217,153300,4489144000,98600,98600,98600,98600,3817
20250217,153200,4489144000,98600,98600,98600,98600,0
20250217,153100,4489144000,98600,98600,98600,98600,0
20250217,153000,4489144000,98600,98600,98600,98600,3817
20250217,152900,4112787800,98500,98500,98500,98500,0
20250217,152800,4112787800,98500,98500,98500,98500,0
20250217,152700,4112787800,98500,98500,98500,98500,0
20250217,152600,4112787800,98500,98500,98500,98500,0
20250217,152500,4112787800,98500,98500,98500,98500,0
20250217,152400,4112787800,98500,98500,98500,98500,0
20250217,152300,4112787800,98500,98500,98500,98500,0
20250217,152200,4112787800,98500,98500,98500,98500,0
20250217,152100,4112787800,98500,98500,98500,98500,0
20250217,152000,4112787800,98500,98500,98500,98500,0
20250217,151900,4112787800,98500,98600,98600,98300,70
20250217,151800,4105891300,98300,98200,98600,98200,97
20250217,151700,4096346000,98600,98100,98600,98100,1576
20250217,151600,3941197700,98000,98200,98300,98000,621
20250217,151500,3880205400,98100,98100,98200,98000,435
20250217,151400,3837505600,98000,98000,98100,97800,190
20250217,151300,3818876700,98000,97800,98100,97800,263
20250217,151200,3793123400,98000,97900,98100,97800,90
20250217,151100,3784303200,98100,97900,98100,97900,77
20250217,151000,3776761800,98100,97900,98100,97900,102
20250217,150900,3766767500,98000,98000,98100,97900,131
20250217,150800,3753928300,97900,98100,98100,97900,265
20250217,150700,3727946900,98000,98100,98100,98000,213
20250217,150600,3707068500,98100,98100,98100,98000,73
20250217,150500,3699908700,98100,98100,98100,98000,40
20250217,150400,3695985500,98100,97900,98100,97900,279
20250217,150300,3668634700,98000,97900,98000,97900,115
20250217,150200,3657365200,98000,98000,98000,97900,69
20250217,150100,3650603900,97900,97900,98000,97800,88
20250217,150000,3641984100,97800,97800,98000,97800,59
20250217,145900,3636209400,97800,98000,98000,97700,133
20250217,145800,3623191500,97700,97800,98100,97700,136
20250217,145700,3609881400,98100,97800,98100,97700,53
20250217,145600,3604691900,98100,97900,98100,97800,104
20250217,145500,3594500700,97800,97800,98100,97800,111
20250217,145400,3583633500,98100,97800,98200,97800,136
20250217,145300,3570288400,97800,97900,98100,97800,109
20250217,145200,3559614700,97900,98100,98200,97600,110
20250217,145100,3548846600,98100,97700,98100,97600,81
20250217,145000,3540915600,97700,97700,98100,97700,80
20250217,144900,3533080600,98100,98100,98100,97700,68
20250217,144800,3526424500,98100,97700,98200,97700,106
20250217,144700,3516037500,98100,98000,98200,97700,108
20250217,144600,3505459700,97700,97800,98100,97700,111
20250217,144500,3494596900,97800,97800,98100,97800,95
20250217,144400,3485292000,98000,97900,98100,97800,98
20250217,144300,3475692100,98100,97800,98100,97800,83
20250217,144200,3467569000,98100,97800,98100,97800,134
20250217,144100,3454442300,97900,98000,98100,97800,72
20250217,144000,3447383500,97900,98100,98100,97900,67
20250217,143900,3440819500,98100,97900,98200,97900,92
20250217,143800,3431800600,97900,98100,98200,97900,123
20250217,143700,3419745500,98100,98000,98100,97900,81
20250217,143600,3411804700,98000,98000,98200,97900,94
20250217,143500,3402588100,98000,98200,98200,98000,85
20250217,143400,3394253600,98000,98000,98200,98000,83
20250217,143300,3386110700,98100,97900,98200,97900,127
20250217,143200,3373653500,97900,98100,98100,97900,44
20250217,143100,3369341200,97700,97900,98100,97700,118
20250217,143000,3357780600,98000,98100,98100,97900,48
20250217,142900,3353074100,98100,98000,98100,97900,109
20250217,142800,3342389500,98000,98000,98100,97900,108
20250217,142700,3331801800,98000,98000,98100,98000,76
20250217,142600,3324349200,98000,98100,98200,98000,352
20250217,142500,3289818900,98100,98100,98100,98100,64
20250217,142400,3283540500,98100,98100,98200,98100,79
20250217,142300,3275787700,98200,98100,98200,98100,75
20250217,142200,3268425100,98200,98100,98200,98100,97
20250217,142100,3258904600,98100,98100,98200,98100,61
20250217,142000,3252919000,98100,98100,98200,98100,50
20250217,141900,3248013900,98100,98100,98200,98100,51
20250217,141800,3243009800,98100,98100,98300,98100,126
20250217,141700,3230636600,98100,98100,98200,98000,185
20250217,141600,3212487000,98200,97700,98300,97700,1403
20250217,141500,3074973900,97600,97400,97600,97400,142
20250217,141400,3061126400,97500,97400,97500,97400,69
20250217,141300,3054404500,97400,97400,97400,97400,33
20250217,141200,3051190300,97400,97400,97400,97400,191
20250217,141100,3032586900,97400,97400,97500,97400,78
20250217,141000,3024988100,97400,97400,97400,97400,21
20250217,140900,3022942700,97600,97400,97600,97400,87
20250217,140800,3014464900,97400,97400,97400,97400,109
20250217,140700,3003848300,97400,97400,97400,97400,33
20250217,140600,3000634100,97400,97500,97500,97400,37
20250217,140500,2997027800,97500,97500,97500,97500,58
20250217,140400,2991372800,97500,97500,97500,97500,52
20250217,140300,2986302800,97500,97500,97500,97500,28
20250217,140200,2983572800,97500,97500,97500,97500,52
20250217,140100,2978502800,97500,97500,97600,97500,87
20250217,140000,2970017800,97500,97600,97600,97500,66
20250217,135900,2963580500,97600,97500,97600,97500,22
20250217,135800,2961435200,97500,97500,97600,97500,58
20250217,135700,2955777700,97500,97500,97500,97500,60
20250217,135600,2949927700,97500,97500,97600,97500,110
20250217,135500,2939192600,97500,97500,97500,97500,41
20250217,135400,2935195100,97500,97500,97600,97500,85
20250217,135300,2926905100,97500,97500,97500,97500,33
20250217,135200,2923687600,97500,97500,97600,97500,37
20250217,135100,2920079100,97500,97600,97600,97500,159
20250217,135000,2904564800,97600,97600,97600,97600,17
20250217,134900,2902905600,97600,97600,97600,97600,72
20250217,134800,2895878400,97600,97600,97600,97600,39
20250217,134700,2892072000,97600,97700,97700,97600,74
20250217,134600,2884849200,97600,97700,97700,97600,14
20250217,134500,2883481800,97700,97600,97700,97600,79
20250217,134400,2875767100,97600,97500,97600,97500,53
20250217,134300,2870598500,97500,97600,97700,97500,67
20250217,134200,2864058400,97600,97500,97600,97500,36
20250217,134100,2860544900,97500,97600,97700,97500,78
20250217,134000,2852932300,97600,97600,97700,97600,36
20250217,133900,2849418600,97600,97700,97800,97600,88
20250217,133800,2840821200,97700,97700,97700,97700,40
20250217,133700,2836913200,97700,97800,97800,97700,94
20250217,133600,2827720400,97800,97700,97800,97700,52
20250217,133500,2822637600,97700,97700,97800,97700,36
20250217,133400,2819119900,97800,97700,97800,97700,58
20250217,133300,2813453000,97900,97900,97900,97900,140
20250217,133200,2799747000,97900,98100,98100,97900,32
20250217,133100,2796611500,98000,98000,98100,97900,176
20250217,133000,2779363800,98100,98100,98100,98000,66
20250217,132900,2772893600,98100,98000,98100,97900,49
20250217,132800,2768092100,98000,98000,98000,97900,36
20250217,132700,2764566000,98000,97900,98100,97900,70
20250217,132600,2757711600,98000,98000,98100,97900,41
20250217,132500,2753693700,97900,98000,98000,97900,51
20250217,132400,2748699600,98000,97900,98000,97700,89
20250217,132300,2739987600,97800,97900,97900,97800,43
20250217,132200,2735781000,97800,97900,98000,97800,50
20250217,132100,2730888500,97900,97800,97900,97800,42
20250217,132000,2726778700,97800,97900,97900,97800,67
20250217,131900,2720224700,97900,97800,97900,97800,20
20250217,131800,2718267400,97900,97900,98000,97700,52
20250217,131700,2713181400,97900,98000,98000,97700,58
20250217,131600,2707506800,98000,98100,98100,97800,39
20250217,131500,2703687500,97900,98000,98100,97900,29
20250217,131400,2700845000,98000,97900,98000,97800,44
20250217,131300,2696537000,97900,98100,98100,97900,53
20250217,131200,2691346800,97900,98000,98100,97700,35
20250217,131100,2687919700,97700,98000,98100,97700,50
20250217,131000,2683030000,98000,97600,98100,97600,54
20250217,130900,2677747900,98000,98000,98000,97600,192
20250217,130800,2658940400,97900,97600,98000,97600,148
20250217,130700,2644453300,97600,97900,97900,97600,88
20250217,130600,2635849800,97900,97900,98000,97800,20
20250217,130500,2633892100,97700,97800,97900,97600,28
20250217,130400,2631155000,97600,97600,97900,97600,60
20250217,130300,2625286700,97900,97800,97900,97700,113
20250217,130200,2614239300,97800,97800,97800,97700,39
20250217,130100,2610427600,97700,97600,97700,97600,37
20250217,130000,2606814000,97700,97500,97800,97500,85
20250217,125900,2598520900,97700,97500,97700,97500,48
20250217,125800,2593832300,97500,97600,97700,97500,40
20250217,125700,2589928500,97600,97600,97700,97600,85
20250217,125600,2581632300,97600,97700,97700,97600,30
20250217,125500,2578703700,97700,97600,97800,97600,112
20250217,125400,2567772000,97800,97800,97800,97600,48
20250217,125300,2563085100,97700,97700,97900,97700,37
20250217,125200,2559469700,97700,97700,97800,97600,22
20250217,125100,2557319200,97700,97700,97900,97700,38
20250217,125000,2553604400,97700,97700,97900,97700,116
20250217,124900,2542266500,97600,97600,97700,97600,30
20250217,124800,2539338300,97700,97600,97700,97500,49
20250217,124700,2534556400,97500,97500,97600,97500,36
20250217,124600,2531046200,97500,97600,97700,97500,37
20250217,124500,2527438100,97500,97600,97600,97500,49
20250217,124400,2522658900,97500,97600,97600,97500,86
20250217,124300,2514269800,97600,97600,97700,97600,55
20250217,124200,2508901700,97700,97600,97700,97600,15
20250217,124100,2507437400,97700,97600,97700,97600,7
20250217,124000,2506754000,97600,97600,97700,97600,62
20250217,123900,2500702700,97700,97800,97800,97600,75
20250217,123800,2493371500,97800,97800,97800,97600,26
20250217,123700,2490833300,97600,97800,97800,97600,60
20250217,123600,2484971300,97700,97700,97800,97500,208
20250217,123500,2464653100,97700,97600,97700,97600,23
20250217,123400,2462406800,97600,97600,97700,97600,36
20250217,123300,2458893000,97600,97600,97700,97600,39
20250217,123200,2455086400,97600,97700,97800,97600,25
20250217,123100,2452644000,97700,97800,97800,97700,27
20250217,123000,2450005800,97800,97900,97900,97700,58
20250217,122900,2444333400,97800,97800,98000,97800,136
20250217,122800,2431021900,97800,97700,98000,97700,573
20250217,122700,2374964100,97600,97500,97700,97500,46
20250217,122600,2370476100,97500,97400,97800,97400,144
20250217,122500,2356416100,97400,97500,97600,97400,104
20250217,122400,2346275000,97600,97500,97600,97500,29
20250217,122300,2343446300,97500,97500,97500,97400,72
20250217,122200,2336428200,97600,97500,97700,97500,13
20250217,122100,2335160100,97500,97700,97700,97500,4
20250217,122000,2334769900,97500,97600,97700,97500,59
20250217,121900,2329012500,97600,97800,97800,97600,40
20250217,121800,2325107900,97700,97600,97700,97600,64
20250217,121700,2318856900,97800,97600,97800,97600,15
20250217,121600,2317392500,97600,97700,97700,97600,147
20250217,121500,2303036900,97700,97700,97800,97700,29
20250217,121400,2300203400,97800,97700,97800,97700,27
20250217,121300,2297565300,97700,97600,97800,97600,112
20250217,121200,2286631700,97600,97600,97700,97600,10
20250217,121100,2285655500,97600,97500,97700,97500,72
20250217,121000,2278626200,97500,97600,97700,97500,82
20250217,120900,2270624100,97500,97500,97600,97400,73
20250217,120800,2263508200,97500,97500,97600,97500,10
20250217,120700,2262533000,97600,97400,97600,97400,35
20250217,120600,2259123600,97600,97500,97600,97400,69
20250217,120500,2252400400,97400,97600,97600,97400,35
20250217,120400,2248987000,97600,97500,97600,97500,37
20250217,120300,2245378300,97400,97400,97500,97400,43
20250217,120200,2241189900,97400,97500,97500,97400,32
20250217,120100,2238072900,97400,97500,97500,97400,32
20250217,120000,2234953700,97500,97500,97600,97500,27
20250217,115900,2232320000,97500,97500,97600,97500,38
20250217,115800,2228614900,97500,97500,97800,97500,474
20250217,115700,2182353000,97400,97200,97500,97200,321
20250217,115600,2151065900,97300,97200,97300,97100,94
20250217,115500,2141927700,97200,97200,97300,97200,21
20250217,115400,2139886200,97200,97200,97300,97200,25
20250217,115300,2137456100,97200,97200,97300,97200,17
20250217,115200,2135803500,97200,97200,97300,97200,70
20250217,115100,2128999300,97300,97200,97300,97200,28
20250217,115000,2126276600,97300,97300,97300,97200,7
20250217,114900,2125595800,97300,97400,97400,97200,154
20250217,114800,2110607400,97400,97500,97500,97400,49
20250217,114700,2105834600,97400,97400,97500,97400,29
20250217,114600,2103009800,97400,97400,97500,97400,33
20250217,114500,2099795400,97400,97400,97500,97400,60
20250217,114400,2093950300,97500,97400,97500,97400,11
20250217,114300,2092878600,97600,97500,97600,97400,26
20250217,114200,2090345400,97500,97500,97600,97500,87
20250217,114100,2081862500,97500,97500,97600,97500,7
20250217,114000,2081179800,97500,97500,97600,97500,25
20250217,113900,2078742200,97500,97500,97600,97500,52
20250217,113800,2073672000,97500,97500,97600,97500,27
20250217,113700,2071039200,97600,97500,97600,97500,19
20250217,113600,2069186600,97500,97600,97600,97500,153
20250217,113500,2054257900,97500,97500,97600,97500,38
20250217,113400,2050552700,97600,97600,97600,97500,30
20250217,113300,2047627400,97600,97400,97600,97400,40
20250217,113200,2043727300,97400,97500,97500,97400,176
20250217,113100,2026575000,97400,97400,97500,97400,6
20250217,113000,2025990400,97400,97200,97400,97200,24
20250217,112900,2023655000,97200,97500,97600,97200,131
20250217,112800,2010889000,97500,97500,97600,97500,38
20250217,112700,2007183800,97400,97400,97500,97400,44
20250217,112600,2002898000,97600,97600,97600,97300,29
20250217,112500,2000070900,97300,97600,97600,97300,103
20250217,112400,1990029200,97500,97300,97600,97300,194
20250217,112300,1971100400,97500,97300,97500,97200,257
20250217,112200,1946090600,97400,97200,97400,97200,71
20250217,112100,1939185900,97500,97300,97500,97200,23
20250217,112000,1936949900,97500,97500,97600,97200,75
20250217,111900,1929634200,97200,97200,97400,97200,25
20250217,111800,1927203800,97400,97300,97400,97200,78
20250217,111700,1919620800,97200,97300,97300,97200,21
20250217,111600,1917578800,97200,97200,97300,97200,27
20250217,111500,1914954300,97200,97300,97300,97200,59
20250217,111400,1909218100,97200,97200,97300,97200,31
20250217,111300,1906204700,97200,97200,97400,97200,26
20250217,111200,1903677200,97300,97300,97300,97200,155
20250217,111100,1888595800,97300,97300,97400,97300,5
20250217,111000,1888109100,97400,97400,97400,97300,17
20250217,110900,1886454700,97300,97300,97500,97300,51
20250217,110800,1881488100,97300,97300,97500,97300,60
20250217,110700,1875647700,97300,97300,97500,97300,35
20250217,110600,1872240000,97500,97200,97500,97200,242
20250217,110500,1848679000,97200,97200,97300,97100,125
20250217,110400,1836529400,97300,97200,97300,97200,12
20250217,110300,1835362800,97200,97100,97200,97100,40
20250217,110200,1831476800,97200,97100,97200,97000,71
20250217,110100,1824585000,97100,97000,97200,97000,59
20250217,110000,1818856600,97100,97000,97100,97000,63
20250217,105900,1812744400,97000,97100,97100,97000,32
20250217,105800,1809640300,97000,97000,97100,97000,176
20250217,105700,1792567600,97000,97000,97100,97000,26
20250217,105600,1790045300,96900,97100,97100,96900,107
20250217,105500,1779666000,97100,97000,97100,97000,70
20250217,105400,1772875800,97100,97300,97300,97000,96
20250217,105300,1763561800,97000,97300,97300,97000,10
20250217,105200,1762590900,97000,96900,97100,96900,148
20250217,105100,1748234200,96900,96800,97000,96800,45
20250217,105000,1743874100,96900,96800,96900,96800,100
20250217,104900,1734185600,96700,96800,96800,96600,110
20250217,104800,1723543500,96700,97000,97000,96700,477
20250217,104700,1677353700,97000,97200,97200,96900,463
20250217,104600,1632378200,97200,97400,97500,97200,46
20250217,104500,1627896400,97100,97200,97500,97100,174
20250217,104400,1610990900,97200,97300,97400,97100,82
20250217,104300,1603012500,97100,97300,97400,97100,114
20250217,104200,1591932700,97300,97100,97400,97100,39
20250217,104100,1588139800,97200,97100,97400,97100,189
20250217,104000,1569780800,97300,97000,97400,97000,177
20250217,103900,1552574300,97100,97000,97100,97000,307
20250217,103800,1522779600,96900,96800,97000,96800,261
20250217,103700,1497471200,96900,96700,96900,96700,112
20250217,103600,1486628800,96700,96800,96800,96700,49
20250217,103500,1481888000,96800,96700,96800,96700,128
20250217,103400,1469509800,96700,96800,96900,96700,124
20250217,103300,1457515800,96700,96700,97000,96700,12
20250217,103200,1456353300,96900,96800,96900,96600,148
20250217,103100,1442040500,96900,96600,96900,96500,117
20250217,103000,1430731900,96600,96500,96600,96500,131
20250217,102900,1418089200,96600,96600,96600,96500,14
20250217,102800,1416737200,96500,96500,96600,96500,128
20250217,102700,1404384800,96500,96600,96700,96500,151
20250217,102600,1389802200,96600,96600,96600,96500,85
20250217,102500,1381591800,96500,96600,96600,96500,66
20250217,102400,1375218900,96600,96700,96800,96600,107
20250217,102300,1364872400,96800,96800,96800,96700,73
20250217,102200,1357811700,96700,96500,96700,96500,98
20250217,102100,1348343400,96700,96500,96700,96500,142
20250217,102000,1334638800,96500,96500,96500,96400,54
20250217,101900,1329429300,96300,96500,96600,96300,912
20250217,101800,1241472000,96500,96500,96600,96500,52
20250217,101700,1236453600,96600,96600,96700,96500,231
20250217,101600,1214156000,96700,96600,96700,96600,45
20250217,101500,1209808600,96600,96600,96700,96600,102
20250217,101400,1199955300,96600,96700,96700,96600,69
20250217,101300,1193289200,96800,96700,96800,96600,84
20250217,101200,1185172300,96600,96500,96700,96500,88
20250217,101100,1176671900,96500,96700,96700,96500,114
20250217,101000,1165661500,96600,96600,96700,96600,78
20250217,100900,1158126400,96600,96600,96600,96500,129
20250217,100800,1145668200,96500,96600,96600,96500,193
20250217,100700,1127029100,96700,96700,96700,96600,292
20250217,100600,1098798400,96800,96700,96800,96700,89
20250217,100500,1090191900,96900,96700,96900,96600,69
20250217,100400,1083519400,96700,96600,96700,96600,126
20250217,100300,1071347200,96700,96600,96700,96600,62
20250217,100200,1065355700,96600,96600,97000,96600,76
20250217,100100,1058007700,96600,96700,96700,96600,102
20250217,100000,1048144800,96700,96800,96800,96700,163
20250217,095900,1032376500,96700,96700,96800,96700,36
20250217,095800,1028894900,96700,96700,96900,96700,135
20250217,095700,1015827800,96700,96700,96800,96700,107
20250217,095600,1005479300,96900,96800,97000,96800,107
20250217,095500,995113000,96800,96900,97500,96800,104
20250217,095400,985038600,96700,96800,96900,96700,100
20250217,095300,975358300,96800,96900,97000,96800,91
20250217,095200,966541100,96800,96600,96800,96600,246
20250217,095100,942743600,96600,96800,96800,96600,85
20250217,095000,934525300,96800,96700,96800,96700,61
20250217,094900,928626400,96700,96900,97000,96700,95
20250217,094800,919423000,96900,96900,96900,96800,43
20250217,094700,915256900,96700,96600,96900,96600,185
20250217,094600,897358100,96600,96700,96700,96600,50
20250217,094500,892527100,96500,96600,96900,96400,125
20250217,094400,880450200,96500,96500,96500,96400,87
20250217,094300,872057200,96500,96500,96600,96400,79
20250217,094200,864433800,96500,96500,96600,96400,190
20250217,094100,846105800,96500,96500,96600,96500,87
20250217,094000,837708900,96500,96800,96800,96500,286
20250217,093900,810083100,96800,96700,96900,96700,163
20250217,093800,794308500,96800,96700,96800,96600,76
20250217,093700,786960800,96700,96700,96700,96600,72
20250217,093600,780003000,96700,96600,96700,96500,183
20250217,093500,762331900,96500,96500,96700,96500,179
20250217,093400,745042000,96600,96700,96700,96600,131
20250217,093300,732386600,96700,96800,96800,96600,139
20250217,093200,718949100,96700,97200,97200,96700,386
20250217,093100,681585200,97000,96900,97000,96700,157
20250217,093000,666381900,96900,96900,97000,96700,440
20250217,092900,623767400,97000,97000,97100,96800,390
20250217,092800,585960200,97100,97200,97200,97000,244
20250217,092700,562267600,97100,97000,97300,97000,123
20250217,092600,550324200,97200,97400,97400,97100,498
20250217,092500,501888500,97400,97500,97500,97400,126
20250217,092400,489605700,97800,97400,97800,97400,22
20250217,092300,487462500,97400,97800,97800,97400,296
20250217,092200,458594800,97800,97900,97900,97800,273
20250217,092100,431870600,97900,97800,97900,97800,47
20250217,092000,427269800,97800,97700,97800,97600,163
20250217,091900,411337300,97500,97500,97500,97500,22
20250217,091800,409192300,97500,97500,97500,97300,96
20250217,091700,399839800,97500,97500,97500,97400,20
20250217,091600,397890800,97600,97600,97700,97500,535
20250217,091500,345682900,97700,97600,97700,97600,25
20250217,091400,343240600,97800,97900,97900,97800,24
20250217,091300,340893300,97900,97900,97900,97900,45
20250217,091200,336487800,98000,98000,98000,97900,21
20250217,091100,334429900,98000,98000,98000,98000,11
20250217,091000,333351900,98000,98000,98100,98000,118
20250217,090900,321787300,98000,98200,98600,97600,274
20250217,090800,294978100,98200,98700,98700,98200,385
20250217,090700,257093500,98800,98500,98800,98500,117
20250217,090600,245535900,98400,98500,98800,98400,57
20250217,090500,239921400,98500,98700,98700,98500,125
20250217,090400,227585900,98900,99000,99000,98900,180
20250217,090300,209776200,99100,98800,99100,98700,903
20250217,090200,120476900,98800,98700,98900,98600,296
20250217,090100,91273000,98600,97400,98800,97400,750
20250217,090000,17610700,97300,97300,97300,97200,176
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250217 183300 4489144000 98600 98600 98600 98600 3817
3 20250217 183200 4489144000 98600 98600 98600 98600 0
4 20250217 183100 4489144000 98600 98600 98600 98600 0
5 20250217 183000 4489144000 98600 98600 98600 98600 0
6 20250217 182900 4489144000 98600 98600 98600 98600 0
7 20250217 182800 4489144000 98600 98600 98600 98600 0
8 20250217 182700 4489144000 98600 98600 98600 98600 0
9 20250217 182600 4489144000 98600 98600 98600 98600 0
10 20250217 182500 4489144000 98600 98600 98600 98600 0
11 20250217 182400 4489144000 98600 98600 98600 98600 0
12 20250217 182300 4489144000 98600 98600 98600 98600 0
13 20250217 182200 4489144000 98600 98600 98600 98600 0
14 20250217 182100 4489144000 98600 98600 98600 98600 0
15 20250217 182000 4489144000 98600 98600 98600 98600 0
16 20250217 181900 4489144000 98600 98600 98600 98600 0
17 20250217 181800 4489144000 98600 98600 98600 98600 0
18 20250217 181700 4489144000 98600 98600 98600 98600 0
19 20250217 181600 4489144000 98600 98600 98600 98600 0
20 20250217 181500 4489144000 98600 98600 98600 98600 0
21 20250217 181400 4489144000 98600 98600 98600 98600 0
22 20250217 181300 4489144000 98600 98600 98600 98600 0
23 20250217 181200 4489144000 98600 98600 98600 98600 0
24 20250217 181100 4489144000 98600 98600 98600 98600 0
25 20250217 181000 4489144000 98600 98600 98600 98600 0
26 20250217 180900 4489144000 98600 98600 98600 98600 0
27 20250217 180800 4489144000 98600 98600 98600 98600 0
28 20250217 180700 4489144000 98600 98600 98600 98600 0
29 20250217 180600 4489144000 98600 98600 98600 98600 0
30 20250217 180500 4489144000 98600 98600 98600 98600 0
31 20250217 180400 4489144000 98600 98600 98600 98600 0
32 20250217 180300 4489144000 98600 98600 98600 98600 3817
33 20250217 180200 4489144000 98600 98600 98600 98600 0
34 20250217 180100 4489144000 98600 98600 98600 98600 0
35 20250217 180000 4489144000 98600 98600 98600 98600 0
36 20250217 175900 4489144000 98600 98600 98600 98600 0
37 20250217 175800 4489144000 98600 98600 98600 98600 0
38 20250217 175700 4489144000 98600 98600 98600 98600 0
39 20250217 175600 4489144000 98600 98600 98600 98600 0
40 20250217 175500 4489144000 98600 98600 98600 98600 0
41 20250217 175400 4489144000 98600 98600 98600 98600 0
42 20250217 175300 4489144000 98600 98600 98600 98600 0
43 20250217 175200 4489144000 98600 98600 98600 98600 0
44 20250217 175100 4489144000 98600 98600 98600 98600 0
45 20250217 175000 4489144000 98600 98600 98600 98600 0
46 20250217 174900 4489144000 98600 98600 98600 98600 0
47 20250217 174800 4489144000 98600 98600 98600 98600 0
48 20250217 174700 4489144000 98600 98600 98600 98600 0
49 20250217 174600 4489144000 98600 98600 98600 98600 0
50 20250217 174500 4489144000 98600 98600 98600 98600 0
51 20250217 174400 4489144000 98600 98600 98600 98600 0
52 20250217 174300 4489144000 98600 98600 98600 98600 0
53 20250217 174200 4489144000 98600 98600 98600 98600 0
54 20250217 174100 4489144000 98600 98600 98600 98600 0
55 20250217 174000 4489144000 98600 98600 98600 98600 0
56 20250217 173900 4489144000 98600 98600 98600 98600 0
57 20250217 173800 4489144000 98600 98600 98600 98600 0
58 20250217 173700 4489144000 98600 98600 98600 98600 0
59 20250217 173600 4489144000 98600 98600 98600 98600 0
60 20250217 173500 4489144000 98600 98600 98600 98600 0
61 20250217 173400 4489144000 98600 98600 98600 98600 0
62 20250217 173300 4489144000 98600 98600 98600 98600 3817
63 20250217 173200 4489144000 98600 98600 98600 98600 0
64 20250217 173100 4489144000 98600 98600 98600 98600 0
65 20250217 173000 4489144000 98600 98600 98600 98600 0
66 20250217 172900 4489144000 98600 98600 98600 98600 0
67 20250217 172800 4489144000 98600 98600 98600 98600 0
68 20250217 172700 4489144000 98600 98600 98600 98600 0
69 20250217 172600 4489144000 98600 98600 98600 98600 0
70 20250217 172500 4489144000 98600 98600 98600 98600 0
71 20250217 172400 4489144000 98600 98600 98600 98600 0
72 20250217 172300 4489144000 98600 98600 98600 98600 0
73 20250217 172200 4489144000 98600 98600 98600 98600 0
74 20250217 172100 4489144000 98600 98600 98600 98600 0
75 20250217 172000 4489144000 98600 98600 98600 98600 0
76 20250217 171900 4489144000 98600 98600 98600 98600 0
77 20250217 171800 4489144000 98600 98600 98600 98600 0
78 20250217 171700 4489144000 98600 98600 98600 98600 0
79 20250217 171600 4489144000 98600 98600 98600 98600 0
80 20250217 171500 4489144000 98600 98600 98600 98600 0
81 20250217 171400 4489144000 98600 98600 98600 98600 0
82 20250217 171300 4489144000 98600 98600 98600 98600 0
83 20250217 171200 4489144000 98600 98600 98600 98600 0
84 20250217 171100 4489144000 98600 98600 98600 98600 0
85 20250217 171000 4489144000 98600 98600 98600 98600 0
86 20250217 170900 4489144000 98600 98600 98600 98600 0
87 20250217 170800 4489144000 98600 98600 98600 98600 0
88 20250217 170700 4489144000 98600 98600 98600 98600 0
89 20250217 170600 4489144000 98600 98600 98600 98600 0
90 20250217 170500 4489144000 98600 98600 98600 98600 0
91 20250217 170400 4489144000 98600 98600 98600 98600 0
92 20250217 170300 4489144000 98600 98600 98600 98600 3817
93 20250217 170200 4489144000 98600 98600 98600 98600 0
94 20250217 170100 4489144000 98600 98600 98600 98600 0
95 20250217 170000 4489144000 98600 98600 98600 98600 0
96 20250217 165900 4489144000 98600 98600 98600 98600 0
97 20250217 165800 4489144000 98600 98600 98600 98600 0
98 20250217 165700 4489144000 98600 98600 98600 98600 0
99 20250217 165600 4489144000 98600 98600 98600 98600 0
100 20250217 165500 4489144000 98600 98600 98600 98600 0
101 20250217 165400 4489144000 98600 98600 98600 98600 0
102 20250217 165300 4489144000 98600 98600 98600 98600 0
103 20250217 165200 4489144000 98600 98600 98600 98600 0
104 20250217 165100 4489144000 98600 98600 98600 98600 0
105 20250217 165000 4489144000 98600 98600 98600 98600 0
106 20250217 164900 4489144000 98600 98600 98600 98600 0
107 20250217 164800 4489144000 98600 98600 98600 98600 0
108 20250217 164700 4489144000 98600 98600 98600 98600 0
109 20250217 164600 4489144000 98600 98600 98600 98600 0
110 20250217 164500 4489144000 98600 98600 98600 98600 0
111 20250217 164400 4489144000 98600 98600 98600 98600 0
112 20250217 164300 4489144000 98600 98600 98600 98600 0
113 20250217 164200 4489144000 98600 98600 98600 98600 0
114 20250217 164100 4489144000 98600 98600 98600 98600 0
115 20250217 164000 4489144000 98600 98600 98600 98600 0
116 20250217 163900 4489144000 98600 98600 98600 98600 0
117 20250217 163800 4489144000 98600 98600 98600 98600 0
118 20250217 163700 4489144000 98600 98600 98600 98600 0
119 20250217 163600 4489144000 98600 98600 98600 98600 0
120 20250217 163500 4489144000 98600 98600 98600 98600 0
121 20250217 163400 4489144000 98600 98600 98600 98600 0
122 20250217 163300 4489144000 98600 98600 98600 98600 3817
123 20250217 163200 4489144000 98600 98600 98600 98600 0
124 20250217 163100 4489144000 98600 98600 98600 98600 0
125 20250217 163000 4489144000 98600 98600 98600 98600 0
126 20250217 162900 4489144000 98600 98600 98600 98600 0
127 20250217 162800 4489144000 98600 98600 98600 98600 0
128 20250217 162700 4489144000 98600 98600 98600 98600 0
129 20250217 162600 4489144000 98600 98600 98600 98600 0
130 20250217 162500 4489144000 98600 98600 98600 98600 0
131 20250217 162400 4489144000 98600 98600 98600 98600 0
132 20250217 162300 4489144000 98600 98600 98600 98600 0
133 20250217 162200 4489144000 98600 98600 98600 98600 0
134 20250217 162100 4489144000 98600 98600 98600 98600 0
135 20250217 162000 4489144000 98600 98600 98600 98600 0
136 20250217 161900 4489144000 98600 98600 98600 98600 0
137 20250217 161800 4489144000 98600 98600 98600 98600 0
138 20250217 161700 4489144000 98600 98600 98600 98600 0
139 20250217 161600 4489144000 98600 98600 98600 98600 0
140 20250217 161500 4489144000 98600 98600 98600 98600 0
141 20250217 161400 4489144000 98600 98600 98600 98600 0
142 20250217 161300 4489144000 98600 98600 98600 98600 0
143 20250217 161200 4489144000 98600 98600 98600 98600 0
144 20250217 161100 4489144000 98600 98600 98600 98600 0
145 20250217 161000 4489144000 98600 98600 98600 98600 0
146 20250217 160900 4489144000 98600 98600 98600 98600 0
147 20250217 160800 4489144000 98600 98600 98600 98600 0
148 20250217 160700 4489144000 98600 98600 98600 98600 0
149 20250217 160600 4489144000 98600 98600 98600 98600 0
150 20250217 160500 4489144000 98600 98600 98600 98600 0
151 20250217 160400 4489144000 98600 98600 98600 98600 0
152 20250217 160300 4489144000 98600 98600 98600 98600 3817
153 20250217 160200 4489144000 98600 98600 98600 98600 0
154 20250217 160100 4489144000 98600 98600 98600 98600 0
155 20250217 160000 4489144000 98600 98600 98600 98600 0
156 20250217 155900 4489144000 98600 98600 98600 98600 0
157 20250217 155800 4489144000 98600 98600 98600 98600 0
158 20250217 155700 4489144000 98600 98600 98600 98600 0
159 20250217 155600 4489144000 98600 98600 98600 98600 0
160 20250217 155500 4489144000 98600 98600 98600 98600 0
161 20250217 155400 4489144000 98600 98600 98600 98600 0
162 20250217 155300 4489144000 98600 98600 98600 98600 0
163 20250217 155200 4489144000 98600 98600 98600 98600 0
164 20250217 155100 4489144000 98600 98600 98600 98600 0
165 20250217 155000 4489144000 98600 98600 98600 98600 0
166 20250217 154900 4489144000 98600 98600 98600 98600 0
167 20250217 154800 4489144000 98600 98600 98600 98600 0
168 20250217 154700 4489144000 98600 98600 98600 98600 0
169 20250217 154600 4489144000 98600 98600 98600 98600 0
170 20250217 154500 4489144000 98600 98600 98600 98600 0
171 20250217 154400 4489144000 98600 98600 98600 98600 0
172 20250217 154300 4489144000 98600 98600 98600 98600 0
173 20250217 154200 4489144000 98600 98600 98600 98600 0
174 20250217 154100 4489144000 98600 98600 98600 98600 0
175 20250217 154000 4489144000 98600 98600 98600 98600 0
176 20250217 153900 4489144000 98600 98600 98600 98600 0
177 20250217 153800 4489144000 98600 98600 98600 98600 0
178 20250217 153700 4489144000 98600 98600 98600 98600 0
179 20250217 153600 4489144000 98600 98600 98600 98600 0
180 20250217 153500 4489144000 98600 98600 98600 98600 0
181 20250217 153400 4489144000 98600 98600 98600 98600 0
182 20250217 153300 4489144000 98600 98600 98600 98600 3817
183 20250217 153200 4489144000 98600 98600 98600 98600 0
184 20250217 153100 4489144000 98600 98600 98600 98600 0
185 20250217 153000 4489144000 98600 98600 98600 98600 3817
186 20250217 152900 4112787800 98500 98500 98500 98500 0
187 20250217 152800 4112787800 98500 98500 98500 98500 0
188 20250217 152700 4112787800 98500 98500 98500 98500 0
189 20250217 152600 4112787800 98500 98500 98500 98500 0
190 20250217 152500 4112787800 98500 98500 98500 98500 0
191 20250217 152400 4112787800 98500 98500 98500 98500 0
192 20250217 152300 4112787800 98500 98500 98500 98500 0
193 20250217 152200 4112787800 98500 98500 98500 98500 0
194 20250217 152100 4112787800 98500 98500 98500 98500 0
195 20250217 152000 4112787800 98500 98500 98500 98500 0
196 20250217 151900 4112787800 98500 98600 98600 98300 70
197 20250217 151800 4105891300 98300 98200 98600 98200 97
198 20250217 151700 4096346000 98600 98100 98600 98100 1576
199 20250217 151600 3941197700 98000 98200 98300 98000 621
200 20250217 151500 3880205400 98100 98100 98200 98000 435
201 20250217 151400 3837505600 98000 98000 98100 97800 190
202 20250217 151300 3818876700 98000 97800 98100 97800 263
203 20250217 151200 3793123400 98000 97900 98100 97800 90
204 20250217 151100 3784303200 98100 97900 98100 97900 77
205 20250217 151000 3776761800 98100 97900 98100 97900 102
206 20250217 150900 3766767500 98000 98000 98100 97900 131
207 20250217 150800 3753928300 97900 98100 98100 97900 265
208 20250217 150700 3727946900 98000 98100 98100 98000 213
209 20250217 150600 3707068500 98100 98100 98100 98000 73
210 20250217 150500 3699908700 98100 98100 98100 98000 40
211 20250217 150400 3695985500 98100 97900 98100 97900 279
212 20250217 150300 3668634700 98000 97900 98000 97900 115
213 20250217 150200 3657365200 98000 98000 98000 97900 69
214 20250217 150100 3650603900 97900 97900 98000 97800 88
215 20250217 150000 3641984100 97800 97800 98000 97800 59
216 20250217 145900 3636209400 97800 98000 98000 97700 133
217 20250217 145800 3623191500 97700 97800 98100 97700 136
218 20250217 145700 3609881400 98100 97800 98100 97700 53
219 20250217 145600 3604691900 98100 97900 98100 97800 104
220 20250217 145500 3594500700 97800 97800 98100 97800 111
221 20250217 145400 3583633500 98100 97800 98200 97800 136
222 20250217 145300 3570288400 97800 97900 98100 97800 109
223 20250217 145200 3559614700 97900 98100 98200 97600 110
224 20250217 145100 3548846600 98100 97700 98100 97600 81
225 20250217 145000 3540915600 97700 97700 98100 97700 80
226 20250217 144900 3533080600 98100 98100 98100 97700 68
227 20250217 144800 3526424500 98100 97700 98200 97700 106
228 20250217 144700 3516037500 98100 98000 98200 97700 108
229 20250217 144600 3505459700 97700 97800 98100 97700 111
230 20250217 144500 3494596900 97800 97800 98100 97800 95
231 20250217 144400 3485292000 98000 97900 98100 97800 98
232 20250217 144300 3475692100 98100 97800 98100 97800 83
233 20250217 144200 3467569000 98100 97800 98100 97800 134
234 20250217 144100 3454442300 97900 98000 98100 97800 72
235 20250217 144000 3447383500 97900 98100 98100 97900 67
236 20250217 143900 3440819500 98100 97900 98200 97900 92
237 20250217 143800 3431800600 97900 98100 98200 97900 123
238 20250217 143700 3419745500 98100 98000 98100 97900 81
239 20250217 143600 3411804700 98000 98000 98200 97900 94
240 20250217 143500 3402588100 98000 98200 98200 98000 85
241 20250217 143400 3394253600 98000 98000 98200 98000 83
242 20250217 143300 3386110700 98100 97900 98200 97900 127
243 20250217 143200 3373653500 97900 98100 98100 97900 44
244 20250217 143100 3369341200 97700 97900 98100 97700 118
245 20250217 143000 3357780600 98000 98100 98100 97900 48
246 20250217 142900 3353074100 98100 98000 98100 97900 109
247 20250217 142800 3342389500 98000 98000 98100 97900 108
248 20250217 142700 3331801800 98000 98000 98100 98000 76
249 20250217 142600 3324349200 98000 98100 98200 98000 352
250 20250217 142500 3289818900 98100 98100 98100 98100 64
251 20250217 142400 3283540500 98100 98100 98200 98100 79
252 20250217 142300 3275787700 98200 98100 98200 98100 75
253 20250217 142200 3268425100 98200 98100 98200 98100 97
254 20250217 142100 3258904600 98100 98100 98200 98100 61
255 20250217 142000 3252919000 98100 98100 98200 98100 50
256 20250217 141900 3248013900 98100 98100 98200 98100 51
257 20250217 141800 3243009800 98100 98100 98300 98100 126
258 20250217 141700 3230636600 98100 98100 98200 98000 185
259 20250217 141600 3212487000 98200 97700 98300 97700 1403
260 20250217 141500 3074973900 97600 97400 97600 97400 142
261 20250217 141400 3061126400 97500 97400 97500 97400 69
262 20250217 141300 3054404500 97400 97400 97400 97400 33
263 20250217 141200 3051190300 97400 97400 97400 97400 191
264 20250217 141100 3032586900 97400 97400 97500 97400 78
265 20250217 141000 3024988100 97400 97400 97400 97400 21
266 20250217 140900 3022942700 97600 97400 97600 97400 87
267 20250217 140800 3014464900 97400 97400 97400 97400 109
268 20250217 140700 3003848300 97400 97400 97400 97400 33
269 20250217 140600 3000634100 97400 97500 97500 97400 37
270 20250217 140500 2997027800 97500 97500 97500 97500 58
271 20250217 140400 2991372800 97500 97500 97500 97500 52
272 20250217 140300 2986302800 97500 97500 97500 97500 28
273 20250217 140200 2983572800 97500 97500 97500 97500 52
274 20250217 140100 2978502800 97500 97500 97600 97500 87
275 20250217 140000 2970017800 97500 97600 97600 97500 66
276 20250217 135900 2963580500 97600 97500 97600 97500 22
277 20250217 135800 2961435200 97500 97500 97600 97500 58
278 20250217 135700 2955777700 97500 97500 97500 97500 60
279 20250217 135600 2949927700 97500 97500 97600 97500 110
280 20250217 135500 2939192600 97500 97500 97500 97500 41
281 20250217 135400 2935195100 97500 97500 97600 97500 85
282 20250217 135300 2926905100 97500 97500 97500 97500 33
283 20250217 135200 2923687600 97500 97500 97600 97500 37
284 20250217 135100 2920079100 97500 97600 97600 97500 159
285 20250217 135000 2904564800 97600 97600 97600 97600 17
286 20250217 134900 2902905600 97600 97600 97600 97600 72
287 20250217 134800 2895878400 97600 97600 97600 97600 39
288 20250217 134700 2892072000 97600 97700 97700 97600 74
289 20250217 134600 2884849200 97600 97700 97700 97600 14
290 20250217 134500 2883481800 97700 97600 97700 97600 79
291 20250217 134400 2875767100 97600 97500 97600 97500 53
292 20250217 134300 2870598500 97500 97600 97700 97500 67
293 20250217 134200 2864058400 97600 97500 97600 97500 36
294 20250217 134100 2860544900 97500 97600 97700 97500 78
295 20250217 134000 2852932300 97600 97600 97700 97600 36
296 20250217 133900 2849418600 97600 97700 97800 97600 88
297 20250217 133800 2840821200 97700 97700 97700 97700 40
298 20250217 133700 2836913200 97700 97800 97800 97700 94
299 20250217 133600 2827720400 97800 97700 97800 97700 52
300 20250217 133500 2822637600 97700 97700 97800 97700 36
301 20250217 133400 2819119900 97800 97700 97800 97700 58
302 20250217 133300 2813453000 97900 97900 97900 97900 140
303 20250217 133200 2799747000 97900 98100 98100 97900 32
304 20250217 133100 2796611500 98000 98000 98100 97900 176
305 20250217 133000 2779363800 98100 98100 98100 98000 66
306 20250217 132900 2772893600 98100 98000 98100 97900 49
307 20250217 132800 2768092100 98000 98000 98000 97900 36
308 20250217 132700 2764566000 98000 97900 98100 97900 70
309 20250217 132600 2757711600 98000 98000 98100 97900 41
310 20250217 132500 2753693700 97900 98000 98000 97900 51
311 20250217 132400 2748699600 98000 97900 98000 97700 89
312 20250217 132300 2739987600 97800 97900 97900 97800 43
313 20250217 132200 2735781000 97800 97900 98000 97800 50
314 20250217 132100 2730888500 97900 97800 97900 97800 42
315 20250217 132000 2726778700 97800 97900 97900 97800 67
316 20250217 131900 2720224700 97900 97800 97900 97800 20
317 20250217 131800 2718267400 97900 97900 98000 97700 52
318 20250217 131700 2713181400 97900 98000 98000 97700 58
319 20250217 131600 2707506800 98000 98100 98100 97800 39
320 20250217 131500 2703687500 97900 98000 98100 97900 29
321 20250217 131400 2700845000 98000 97900 98000 97800 44
322 20250217 131300 2696537000 97900 98100 98100 97900 53
323 20250217 131200 2691346800 97900 98000 98100 97700 35
324 20250217 131100 2687919700 97700 98000 98100 97700 50
325 20250217 131000 2683030000 98000 97600 98100 97600 54
326 20250217 130900 2677747900 98000 98000 98000 97600 192
327 20250217 130800 2658940400 97900 97600 98000 97600 148
328 20250217 130700 2644453300 97600 97900 97900 97600 88
329 20250217 130600 2635849800 97900 97900 98000 97800 20
330 20250217 130500 2633892100 97700 97800 97900 97600 28
331 20250217 130400 2631155000 97600 97600 97900 97600 60
332 20250217 130300 2625286700 97900 97800 97900 97700 113
333 20250217 130200 2614239300 97800 97800 97800 97700 39
334 20250217 130100 2610427600 97700 97600 97700 97600 37
335 20250217 130000 2606814000 97700 97500 97800 97500 85
336 20250217 125900 2598520900 97700 97500 97700 97500 48
337 20250217 125800 2593832300 97500 97600 97700 97500 40
338 20250217 125700 2589928500 97600 97600 97700 97600 85
339 20250217 125600 2581632300 97600 97700 97700 97600 30
340 20250217 125500 2578703700 97700 97600 97800 97600 112
341 20250217 125400 2567772000 97800 97800 97800 97600 48
342 20250217 125300 2563085100 97700 97700 97900 97700 37
343 20250217 125200 2559469700 97700 97700 97800 97600 22
344 20250217 125100 2557319200 97700 97700 97900 97700 38
345 20250217 125000 2553604400 97700 97700 97900 97700 116
346 20250217 124900 2542266500 97600 97600 97700 97600 30
347 20250217 124800 2539338300 97700 97600 97700 97500 49
348 20250217 124700 2534556400 97500 97500 97600 97500 36
349 20250217 124600 2531046200 97500 97600 97700 97500 37
350 20250217 124500 2527438100 97500 97600 97600 97500 49
351 20250217 124400 2522658900 97500 97600 97600 97500 86
352 20250217 124300 2514269800 97600 97600 97700 97600 55
353 20250217 124200 2508901700 97700 97600 97700 97600 15
354 20250217 124100 2507437400 97700 97600 97700 97600 7
355 20250217 124000 2506754000 97600 97600 97700 97600 62
356 20250217 123900 2500702700 97700 97800 97800 97600 75
357 20250217 123800 2493371500 97800 97800 97800 97600 26
358 20250217 123700 2490833300 97600 97800 97800 97600 60
359 20250217 123600 2484971300 97700 97700 97800 97500 208
360 20250217 123500 2464653100 97700 97600 97700 97600 23
361 20250217 123400 2462406800 97600 97600 97700 97600 36
362 20250217 123300 2458893000 97600 97600 97700 97600 39
363 20250217 123200 2455086400 97600 97700 97800 97600 25
364 20250217 123100 2452644000 97700 97800 97800 97700 27
365 20250217 123000 2450005800 97800 97900 97900 97700 58
366 20250217 122900 2444333400 97800 97800 98000 97800 136
367 20250217 122800 2431021900 97800 97700 98000 97700 573
368 20250217 122700 2374964100 97600 97500 97700 97500 46
369 20250217 122600 2370476100 97500 97400 97800 97400 144
370 20250217 122500 2356416100 97400 97500 97600 97400 104
371 20250217 122400 2346275000 97600 97500 97600 97500 29
372 20250217 122300 2343446300 97500 97500 97500 97400 72
373 20250217 122200 2336428200 97600 97500 97700 97500 13
374 20250217 122100 2335160100 97500 97700 97700 97500 4
375 20250217 122000 2334769900 97500 97600 97700 97500 59
376 20250217 121900 2329012500 97600 97800 97800 97600 40
377 20250217 121800 2325107900 97700 97600 97700 97600 64
378 20250217 121700 2318856900 97800 97600 97800 97600 15
379 20250217 121600 2317392500 97600 97700 97700 97600 147
380 20250217 121500 2303036900 97700 97700 97800 97700 29
381 20250217 121400 2300203400 97800 97700 97800 97700 27
382 20250217 121300 2297565300 97700 97600 97800 97600 112
383 20250217 121200 2286631700 97600 97600 97700 97600 10
384 20250217 121100 2285655500 97600 97500 97700 97500 72
385 20250217 121000 2278626200 97500 97600 97700 97500 82
386 20250217 120900 2270624100 97500 97500 97600 97400 73
387 20250217 120800 2263508200 97500 97500 97600 97500 10
388 20250217 120700 2262533000 97600 97400 97600 97400 35
389 20250217 120600 2259123600 97600 97500 97600 97400 69
390 20250217 120500 2252400400 97400 97600 97600 97400 35
391 20250217 120400 2248987000 97600 97500 97600 97500 37
392 20250217 120300 2245378300 97400 97400 97500 97400 43
393 20250217 120200 2241189900 97400 97500 97500 97400 32
394 20250217 120100 2238072900 97400 97500 97500 97400 32
395 20250217 120000 2234953700 97500 97500 97600 97500 27
396 20250217 115900 2232320000 97500 97500 97600 97500 38
397 20250217 115800 2228614900 97500 97500 97800 97500 474
398 20250217 115700 2182353000 97400 97200 97500 97200 321
399 20250217 115600 2151065900 97300 97200 97300 97100 94
400 20250217 115500 2141927700 97200 97200 97300 97200 21
401 20250217 115400 2139886200 97200 97200 97300 97200 25
402 20250217 115300 2137456100 97200 97200 97300 97200 17
403 20250217 115200 2135803500 97200 97200 97300 97200 70
404 20250217 115100 2128999300 97300 97200 97300 97200 28
405 20250217 115000 2126276600 97300 97300 97300 97200 7
406 20250217 114900 2125595800 97300 97400 97400 97200 154
407 20250217 114800 2110607400 97400 97500 97500 97400 49
408 20250217 114700 2105834600 97400 97400 97500 97400 29
409 20250217 114600 2103009800 97400 97400 97500 97400 33
410 20250217 114500 2099795400 97400 97400 97500 97400 60
411 20250217 114400 2093950300 97500 97400 97500 97400 11
412 20250217 114300 2092878600 97600 97500 97600 97400 26
413 20250217 114200 2090345400 97500 97500 97600 97500 87
414 20250217 114100 2081862500 97500 97500 97600 97500 7
415 20250217 114000 2081179800 97500 97500 97600 97500 25
416 20250217 113900 2078742200 97500 97500 97600 97500 52
417 20250217 113800 2073672000 97500 97500 97600 97500 27
418 20250217 113700 2071039200 97600 97500 97600 97500 19
419 20250217 113600 2069186600 97500 97600 97600 97500 153
420 20250217 113500 2054257900 97500 97500 97600 97500 38
421 20250217 113400 2050552700 97600 97600 97600 97500 30
422 20250217 113300 2047627400 97600 97400 97600 97400 40
423 20250217 113200 2043727300 97400 97500 97500 97400 176
424 20250217 113100 2026575000 97400 97400 97500 97400 6
425 20250217 113000 2025990400 97400 97200 97400 97200 24
426 20250217 112900 2023655000 97200 97500 97600 97200 131
427 20250217 112800 2010889000 97500 97500 97600 97500 38
428 20250217 112700 2007183800 97400 97400 97500 97400 44
429 20250217 112600 2002898000 97600 97600 97600 97300 29
430 20250217 112500 2000070900 97300 97600 97600 97300 103
431 20250217 112400 1990029200 97500 97300 97600 97300 194
432 20250217 112300 1971100400 97500 97300 97500 97200 257
433 20250217 112200 1946090600 97400 97200 97400 97200 71
434 20250217 112100 1939185900 97500 97300 97500 97200 23
435 20250217 112000 1936949900 97500 97500 97600 97200 75
436 20250217 111900 1929634200 97200 97200 97400 97200 25
437 20250217 111800 1927203800 97400 97300 97400 97200 78
438 20250217 111700 1919620800 97200 97300 97300 97200 21
439 20250217 111600 1917578800 97200 97200 97300 97200 27
440 20250217 111500 1914954300 97200 97300 97300 97200 59
441 20250217 111400 1909218100 97200 97200 97300 97200 31
442 20250217 111300 1906204700 97200 97200 97400 97200 26
443 20250217 111200 1903677200 97300 97300 97300 97200 155
444 20250217 111100 1888595800 97300 97300 97400 97300 5
445 20250217 111000 1888109100 97400 97400 97400 97300 17
446 20250217 110900 1886454700 97300 97300 97500 97300 51
447 20250217 110800 1881488100 97300 97300 97500 97300 60
448 20250217 110700 1875647700 97300 97300 97500 97300 35
449 20250217 110600 1872240000 97500 97200 97500 97200 242
450 20250217 110500 1848679000 97200 97200 97300 97100 125
451 20250217 110400 1836529400 97300 97200 97300 97200 12
452 20250217 110300 1835362800 97200 97100 97200 97100 40
453 20250217 110200 1831476800 97200 97100 97200 97000 71
454 20250217 110100 1824585000 97100 97000 97200 97000 59
455 20250217 110000 1818856600 97100 97000 97100 97000 63
456 20250217 105900 1812744400 97000 97100 97100 97000 32
457 20250217 105800 1809640300 97000 97000 97100 97000 176
458 20250217 105700 1792567600 97000 97000 97100 97000 26
459 20250217 105600 1790045300 96900 97100 97100 96900 107
460 20250217 105500 1779666000 97100 97000 97100 97000 70
461 20250217 105400 1772875800 97100 97300 97300 97000 96
462 20250217 105300 1763561800 97000 97300 97300 97000 10
463 20250217 105200 1762590900 97000 96900 97100 96900 148
464 20250217 105100 1748234200 96900 96800 97000 96800 45
465 20250217 105000 1743874100 96900 96800 96900 96800 100
466 20250217 104900 1734185600 96700 96800 96800 96600 110
467 20250217 104800 1723543500 96700 97000 97000 96700 477
468 20250217 104700 1677353700 97000 97200 97200 96900 463
469 20250217 104600 1632378200 97200 97400 97500 97200 46
470 20250217 104500 1627896400 97100 97200 97500 97100 174
471 20250217 104400 1610990900 97200 97300 97400 97100 82
472 20250217 104300 1603012500 97100 97300 97400 97100 114
473 20250217 104200 1591932700 97300 97100 97400 97100 39
474 20250217 104100 1588139800 97200 97100 97400 97100 189
475 20250217 104000 1569780800 97300 97000 97400 97000 177
476 20250217 103900 1552574300 97100 97000 97100 97000 307
477 20250217 103800 1522779600 96900 96800 97000 96800 261
478 20250217 103700 1497471200 96900 96700 96900 96700 112
479 20250217 103600 1486628800 96700 96800 96800 96700 49
480 20250217 103500 1481888000 96800 96700 96800 96700 128
481 20250217 103400 1469509800 96700 96800 96900 96700 124
482 20250217 103300 1457515800 96700 96700 97000 96700 12
483 20250217 103200 1456353300 96900 96800 96900 96600 148
484 20250217 103100 1442040500 96900 96600 96900 96500 117
485 20250217 103000 1430731900 96600 96500 96600 96500 131
486 20250217 102900 1418089200 96600 96600 96600 96500 14
487 20250217 102800 1416737200 96500 96500 96600 96500 128
488 20250217 102700 1404384800 96500 96600 96700 96500 151
489 20250217 102600 1389802200 96600 96600 96600 96500 85
490 20250217 102500 1381591800 96500 96600 96600 96500 66
491 20250217 102400 1375218900 96600 96700 96800 96600 107
492 20250217 102300 1364872400 96800 96800 96800 96700 73
493 20250217 102200 1357811700 96700 96500 96700 96500 98
494 20250217 102100 1348343400 96700 96500 96700 96500 142
495 20250217 102000 1334638800 96500 96500 96500 96400 54
496 20250217 101900 1329429300 96300 96500 96600 96300 912
497 20250217 101800 1241472000 96500 96500 96600 96500 52
498 20250217 101700 1236453600 96600 96600 96700 96500 231
499 20250217 101600 1214156000 96700 96600 96700 96600 45
500 20250217 101500 1209808600 96600 96600 96700 96600 102
501 20250217 101400 1199955300 96600 96700 96700 96600 69
502 20250217 101300 1193289200 96800 96700 96800 96600 84
503 20250217 101200 1185172300 96600 96500 96700 96500 88
504 20250217 101100 1176671900 96500 96700 96700 96500 114
505 20250217 101000 1165661500 96600 96600 96700 96600 78
506 20250217 100900 1158126400 96600 96600 96600 96500 129
507 20250217 100800 1145668200 96500 96600 96600 96500 193
508 20250217 100700 1127029100 96700 96700 96700 96600 292
509 20250217 100600 1098798400 96800 96700 96800 96700 89
510 20250217 100500 1090191900 96900 96700 96900 96600 69
511 20250217 100400 1083519400 96700 96600 96700 96600 126
512 20250217 100300 1071347200 96700 96600 96700 96600 62
513 20250217 100200 1065355700 96600 96600 97000 96600 76
514 20250217 100100 1058007700 96600 96700 96700 96600 102
515 20250217 100000 1048144800 96700 96800 96800 96700 163
516 20250217 095900 1032376500 96700 96700 96800 96700 36
517 20250217 095800 1028894900 96700 96700 96900 96700 135
518 20250217 095700 1015827800 96700 96700 96800 96700 107
519 20250217 095600 1005479300 96900 96800 97000 96800 107
520 20250217 095500 995113000 96800 96900 97500 96800 104
521 20250217 095400 985038600 96700 96800 96900 96700 100
522 20250217 095300 975358300 96800 96900 97000 96800 91
523 20250217 095200 966541100 96800 96600 96800 96600 246
524 20250217 095100 942743600 96600 96800 96800 96600 85
525 20250217 095000 934525300 96800 96700 96800 96700 61
526 20250217 094900 928626400 96700 96900 97000 96700 95
527 20250217 094800 919423000 96900 96900 96900 96800 43
528 20250217 094700 915256900 96700 96600 96900 96600 185
529 20250217 094600 897358100 96600 96700 96700 96600 50
530 20250217 094500 892527100 96500 96600 96900 96400 125
531 20250217 094400 880450200 96500 96500 96500 96400 87
532 20250217 094300 872057200 96500 96500 96600 96400 79
533 20250217 094200 864433800 96500 96500 96600 96400 190
534 20250217 094100 846105800 96500 96500 96600 96500 87
535 20250217 094000 837708900 96500 96800 96800 96500 286
536 20250217 093900 810083100 96800 96700 96900 96700 163
537 20250217 093800 794308500 96800 96700 96800 96600 76
538 20250217 093700 786960800 96700 96700 96700 96600 72
539 20250217 093600 780003000 96700 96600 96700 96500 183
540 20250217 093500 762331900 96500 96500 96700 96500 179
541 20250217 093400 745042000 96600 96700 96700 96600 131
542 20250217 093300 732386600 96700 96800 96800 96600 139
543 20250217 093200 718949100 96700 97200 97200 96700 386
544 20250217 093100 681585200 97000 96900 97000 96700 157
545 20250217 093000 666381900 96900 96900 97000 96700 440
546 20250217 092900 623767400 97000 97000 97100 96800 390
547 20250217 092800 585960200 97100 97200 97200 97000 244
548 20250217 092700 562267600 97100 97000 97300 97000 123
549 20250217 092600 550324200 97200 97400 97400 97100 498
550 20250217 092500 501888500 97400 97500 97500 97400 126
551 20250217 092400 489605700 97800 97400 97800 97400 22
552 20250217 092300 487462500 97400 97800 97800 97400 296
553 20250217 092200 458594800 97800 97900 97900 97800 273
554 20250217 092100 431870600 97900 97800 97900 97800 47
555 20250217 092000 427269800 97800 97700 97800 97600 163
556 20250217 091900 411337300 97500 97500 97500 97500 22
557 20250217 091800 409192300 97500 97500 97500 97300 96
558 20250217 091700 399839800 97500 97500 97500 97400 20
559 20250217 091600 397890800 97600 97600 97700 97500 535
560 20250217 091500 345682900 97700 97600 97700 97600 25
561 20250217 091400 343240600 97800 97900 97900 97800 24
562 20250217 091300 340893300 97900 97900 97900 97900 45
563 20250217 091200 336487800 98000 98000 98000 97900 21
564 20250217 091100 334429900 98000 98000 98000 98000 11
565 20250217 091000 333351900 98000 98000 98100 98000 118
566 20250217 090900 321787300 98000 98200 98600 97600 274
567 20250217 090800 294978100 98200 98700 98700 98200 385
568 20250217 090700 257093500 98800 98500 98800 98500 117
569 20250217 090600 245535900 98400 98500 98800 98400 57
570 20250217 090500 239921400 98500 98700 98700 98500 125
571 20250217 090400 227585900 98900 99000 99000 98900 180
572 20250217 090300 209776200 99100 98800 99100 98700 903
573 20250217 090200 120476900 98800 98700 98900 98600 296
574 20250217 090100 91273000 98600 97400 98800 97400 750
575 20250217 090000 17610700 97300 97300 97300 97200 176

1
001040/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250213,141197,29176998,13399595300,2768897110200,0.48
20250212,141426,29176998,13591038600,2803909507800,0.48
20250211,141479,29176998,13341469700,2751390911400,0.48
20250210,141129,29176998,13661287200,2824333406400,0.48
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250213 141197 29176998 13399595300 2768897110200 0.48
3 20250212 141426 29176998 13591038600 2803909507800 0.48
4 20250211 141479 29176998 13341469700 2751390911400 0.48
5 20250210 141129 29176998 13661287200 2824333406400 0.48