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

Update 2025-02-14 2854 candle_min

Browse Source
This commit is contained in:
ened
2025-02-14 22:01:38 +09:00
parent 661cdd2e65
commit e881402978
2854 changed files with 1835914 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

575
001040/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,575 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,183300,6485470700,97200,97200,97200,97200,2376
20250214,183200,6485470700,97200,97200,97200,97200,0
20250214,183100,6485470700,97200,97200,97200,97200,0
20250214,183000,6485470700,97200,97200,97200,97200,0
20250214,182900,6485470700,97200,97200,97200,97200,0
20250214,182800,6485470700,97200,97200,97200,97200,0
20250214,182700,6485470700,97200,97200,97200,97200,0
20250214,182600,6485470700,97200,97200,97200,97200,0
20250214,182500,6485470700,97200,97200,97200,97200,0
20250214,182400,6485470700,97200,97200,97200,97200,0
20250214,182300,6485470700,97200,97200,97200,97200,0
20250214,182200,6485470700,97200,97200,97200,97200,0
20250214,182100,6485470700,97200,97200,97200,97200,0
20250214,182000,6485470700,97200,97200,97200,97200,0
20250214,181900,6485470700,97200,97200,97200,97200,0
20250214,181800,6485470700,97200,97200,97200,97200,0
20250214,181700,6485470700,97200,97200,97200,97200,0
20250214,181600,6485470700,97200,97200,97200,97200,0
20250214,181500,6485470700,97200,97200,97200,97200,0
20250214,181400,6485470700,97200,97200,97200,97200,0
20250214,181300,6485470700,97200,97200,97200,97200,0
20250214,181200,6485470700,97200,97200,97200,97200,0
20250214,181100,6485470700,97200,97200,97200,97200,0
20250214,181000,6485470700,97200,97200,97200,97200,0
20250214,180900,6485470700,97200,97200,97200,97200,0
20250214,180800,6485470700,97200,97200,97200,97200,0
20250214,180700,6485470700,97200,97200,97200,97200,0
20250214,180600,6485470700,97200,97200,97200,97200,0
20250214,180500,6485470700,97200,97200,97200,97200,0
20250214,180400,6485470700,97200,97200,97200,97200,0
20250214,180300,6485470700,97200,97200,97200,97200,2376
20250214,180200,6485470700,97200,97200,97200,97200,0
20250214,180100,6485470700,97200,97200,97200,97200,0
20250214,180000,6485470700,97200,97200,97200,97200,0
20250214,175900,6485470700,97200,97200,97200,97200,0
20250214,175800,6485470700,97200,97200,97200,97200,0
20250214,175700,6485470700,97200,97200,97200,97200,0
20250214,175600,6485470700,97200,97200,97200,97200,0
20250214,175500,6485470700,97200,97200,97200,97200,0
20250214,175400,6485470700,97200,97200,97200,97200,0
20250214,175300,6485470700,97200,97200,97200,97200,0
20250214,175200,6485470700,97200,97200,97200,97200,0
20250214,175100,6485470700,97200,97200,97200,97200,0
20250214,175000,6485470700,97200,97200,97200,97200,0
20250214,174900,6485470700,97200,97200,97200,97200,0
20250214,174800,6485470700,97200,97200,97200,97200,0
20250214,174700,6485470700,97200,97200,97200,97200,0
20250214,174600,6485470700,97200,97200,97200,97200,0
20250214,174500,6485470700,97200,97200,97200,97200,0
20250214,174400,6485470700,97200,97200,97200,97200,0
20250214,174300,6485470700,97200,97200,97200,97200,0
20250214,174200,6485470700,97200,97200,97200,97200,0
20250214,174100,6485470700,97200,97200,97200,97200,0
20250214,174000,6485470700,97200,97200,97200,97200,0
20250214,173900,6485470700,97200,97200,97200,97200,0
20250214,173800,6485470700,97200,97200,97200,97200,0
20250214,173700,6485470700,97200,97200,97200,97200,0
20250214,173600,6485470700,97200,97200,97200,97200,0
20250214,173500,6485470700,97200,97200,97200,97200,0
20250214,173400,6485470700,97200,97200,97200,97200,0
20250214,173300,6485470700,97200,97200,97200,97200,2376
20250214,173200,6485470700,97200,97200,97200,97200,0
20250214,173100,6485470700,97200,97200,97200,97200,0
20250214,173000,6485470700,97200,97200,97200,97200,0
20250214,172900,6485470700,97200,97200,97200,97200,0
20250214,172800,6485470700,97200,97200,97200,97200,0
20250214,172700,6485470700,97200,97200,97200,97200,0
20250214,172600,6485470700,97200,97200,97200,97200,0
20250214,172500,6485470700,97200,97200,97200,97200,0
20250214,172400,6485470700,97200,97200,97200,97200,0
20250214,172300,6485470700,97200,97200,97200,97200,0
20250214,172200,6485470700,97200,97200,97200,97200,0
20250214,172100,6485470700,97200,97200,97200,97200,0
20250214,172000,6485470700,97200,97200,97200,97200,0
20250214,171900,6485470700,97200,97200,97200,97200,0
20250214,171800,6485470700,97200,97200,97200,97200,0
20250214,171700,6485470700,97200,97200,97200,97200,0
20250214,171600,6485470700,97200,97200,97200,97200,0
20250214,171500,6485470700,97200,97200,97200,97200,0
20250214,171400,6485470700,97200,97200,97200,97200,0
20250214,171300,6485470700,97200,97200,97200,97200,0
20250214,171200,6485470700,97200,97200,97200,97200,0
20250214,171100,6485470700,97200,97200,97200,97200,0
20250214,171000,6485470700,97200,97200,97200,97200,0
20250214,170900,6485470700,97200,97200,97200,97200,0
20250214,170800,6485470700,97200,97200,97200,97200,0
20250214,170700,6485470700,97200,97200,97200,97200,0
20250214,170600,6485470700,97200,97200,97200,97200,0
20250214,170500,6485470700,97200,97200,97200,97200,0
20250214,170400,6485470700,97200,97200,97200,97200,0
20250214,170300,6485470700,97200,97200,97200,97200,2376
20250214,170200,6485470700,97200,97200,97200,97200,0
20250214,170100,6485470700,97200,97200,97200,97200,0
20250214,170000,6485470700,97200,97200,97200,97200,0
20250214,165900,6485470700,97200,97200,97200,97200,0
20250214,165800,6485470700,97200,97200,97200,97200,0
20250214,165700,6485470700,97200,97200,97200,97200,0
20250214,165600,6485470700,97200,97200,97200,97200,0
20250214,165500,6485470700,97200,97200,97200,97200,0
20250214,165400,6485470700,97200,97200,97200,97200,0
20250214,165300,6485470700,97200,97200,97200,97200,0
20250214,165200,6485470700,97200,97200,97200,97200,0
20250214,165100,6485470700,97200,97200,97200,97200,0
20250214,165000,6485470700,97200,97200,97200,97200,0
20250214,164900,6485470700,97200,97200,97200,97200,0
20250214,164800,6485470700,97200,97200,97200,97200,0
20250214,164700,6485470700,97200,97200,97200,97200,0
20250214,164600,6485470700,97200,97200,97200,97200,0
20250214,164500,6485470700,97200,97200,97200,97200,0
20250214,164400,6485470700,97200,97200,97200,97200,0
20250214,164300,6485470700,97200,97200,97200,97200,0
20250214,164200,6485470700,97200,97200,97200,97200,0
20250214,164100,6485470700,97200,97200,97200,97200,0
20250214,164000,6485470700,97200,97200,97200,97200,0
20250214,163900,6485470700,97200,97200,97200,97200,0
20250214,163800,6485470700,97200,97200,97200,97200,0
20250214,163700,6485470700,97200,97200,97200,97200,0
20250214,163600,6485470700,97200,97200,97200,97200,0
20250214,163500,6485470700,97200,97200,97200,97200,0
20250214,163400,6485470700,97200,97200,97200,97200,0
20250214,163300,6485470700,97200,97200,97200,97200,2376
20250214,163200,6485470700,97200,97200,97200,97200,0
20250214,163100,6485470700,97200,97200,97200,97200,0
20250214,163000,6485470700,97200,97200,97200,97200,0
20250214,162900,6485470700,97200,97200,97200,97200,0
20250214,162800,6485470700,97200,97200,97200,97200,0
20250214,162700,6485470700,97200,97200,97200,97200,0
20250214,162600,6485470700,97200,97200,97200,97200,0
20250214,162500,6485470700,97200,97200,97200,97200,0
20250214,162400,6485470700,97200,97200,97200,97200,0
20250214,162300,6485470700,97200,97200,97200,97200,0
20250214,162200,6485470700,97200,97200,97200,97200,0
20250214,162100,6485470700,97200,97200,97200,97200,0
20250214,162000,6485470700,97200,97200,97200,97200,0
20250214,161900,6485470700,97200,97200,97200,97200,0
20250214,161800,6485470700,97200,97200,97200,97200,0
20250214,161700,6485470700,97200,97200,97200,97200,0
20250214,161600,6485470700,97200,97200,97200,97200,0
20250214,161500,6485470700,97200,97200,97200,97200,0
20250214,161400,6485470700,97200,97200,97200,97200,0
20250214,161300,6485470700,97200,97200,97200,97200,0
20250214,161200,6485470700,97200,97200,97200,97200,0
20250214,161100,6485470700,97200,97200,97200,97200,0
20250214,161000,6485470700,97200,97200,97200,97200,0
20250214,160900,6485470700,97200,97200,97200,97200,0
20250214,160800,6485470700,97200,97200,97200,97200,0
20250214,160700,6485470700,97200,97200,97200,97200,0
20250214,160600,6485470700,97200,97200,97200,97200,0
20250214,160500,6485470700,97200,97200,97200,97200,0
20250214,160400,6485470700,97200,97200,97200,97200,0
20250214,160300,6485470700,97200,97200,97200,97200,2376
20250214,160200,6485470700,97200,97200,97200,97200,0
20250214,160100,6485470700,97200,97200,97200,97200,0
20250214,160000,6485470700,97200,97200,97200,97200,0
20250214,155900,6485470700,97200,97200,97200,97200,0
20250214,155800,6485470700,97200,97200,97200,97200,0
20250214,155700,6485470700,97200,97200,97200,97200,0
20250214,155600,6485470700,97200,97200,97200,97200,0
20250214,155500,6485470700,97200,97200,97200,97200,0
20250214,155400,6485470700,97200,97200,97200,97200,0
20250214,155300,6485470700,97200,97200,97200,97200,0
20250214,155200,6485470700,97200,97200,97200,97200,0
20250214,155100,6485470700,97200,97200,97200,97200,0
20250214,155000,6485470700,97200,97200,97200,97200,0
20250214,154900,6485470700,97200,97200,97200,97200,0
20250214,154800,6485470700,97200,97200,97200,97200,0
20250214,154700,6485470700,97200,97200,97200,97200,0
20250214,154600,6485470700,97200,97200,97200,97200,0
20250214,154500,6485470700,97200,97200,97200,97200,0
20250214,154400,6485470700,97200,97200,97200,97200,0
20250214,154300,6485470700,97200,97200,97200,97200,0
20250214,154200,6485470700,97200,97200,97200,97200,0
20250214,154100,6485470700,97200,97200,97200,97200,0
20250214,154000,6485470700,97200,97200,97200,97200,0
20250214,153900,6485470700,97200,97200,97200,97200,0
20250214,153800,6485470700,97200,97200,97200,97200,0
20250214,153700,6485470700,97200,97200,97200,97200,0
20250214,153600,6485470700,97200,97200,97200,97200,0
20250214,153500,6485470700,97200,97200,97200,97200,0
20250214,153400,6485470700,97200,97200,97200,97200,0
20250214,153300,6485470700,97200,97200,97200,97200,2376
20250214,153200,6485470700,97200,97200,97200,97200,0
20250214,153100,6485470700,97200,97200,97200,97200,0
20250214,153000,6485470700,97200,97200,97200,97200,2376
20250214,152900,6254523500,97200,97200,97200,97200,0
20250214,152800,6254523500,97200,97200,97200,97200,0
20250214,152700,6254523500,97200,97200,97200,97200,0
20250214,152600,6254523500,97200,97200,97200,97200,0
20250214,152500,6254523500,97200,97200,97200,97200,0
20250214,152400,6254523500,97200,97200,97200,97200,0
20250214,152300,6254523500,97200,97200,97200,97200,0
20250214,152200,6254523500,97200,97200,97200,97200,0
20250214,152100,6254523500,97200,97200,97200,97200,0
20250214,152000,6254523500,97200,97200,97200,97200,0
20250214,151900,6254523500,97200,98000,98000,97200,705
20250214,151800,6185670000,98000,97700,98000,97700,515
20250214,151700,6135267200,97700,97800,97900,97700,303
20250214,151600,6105624400,97700,97600,97900,97600,211
20250214,151500,6085003600,97700,97700,97800,97600,319
20250214,151400,6053822100,97700,97700,97800,97600,290
20250214,151300,6025481900,97600,97700,97800,97600,184
20250214,151200,6007502400,97700,97600,97800,97600,194
20250214,151100,5988538000,97600,97700,97700,97600,135
20250214,151000,5975355600,97600,97700,97900,97600,252
20250214,150900,5950719600,97800,97800,97900,97700,264
20250214,150800,5924893200,97800,97800,97900,97700,320
20250214,150700,5893578200,97700,97600,97900,97600,154
20250214,150600,5878512000,97800,97600,97800,97500,194
20250214,150500,5859566200,97700,97800,97800,97500,155
20250214,150400,5844422700,97700,97600,97900,97600,78
20250214,150300,5836796700,97600,97700,97800,97500,154
20250214,150200,5821762800,97800,97900,97900,97500,327
20250214,150100,5789826800,97900,97600,97900,97600,109
20250214,150000,5779167200,97600,97900,97900,97600,395
20250214,145900,5740523500,98000,98000,98000,97800,484
20250214,145800,5693137500,98000,97800,98000,97800,1247
20250214,145700,5571044800,97800,97700,97900,97700,473
20250214,145600,5524780700,97800,97800,97800,97700,402
20250214,145500,5485471800,97800,97900,97900,97700,1085
20250214,145400,5379373600,97800,97700,97900,97700,1029
20250214,145300,5278738300,97800,97800,97800,97700,463
20250214,145200,5233462000,97700,97600,97800,97600,479
20250214,145100,5186664700,97600,97600,97700,97600,374
20250214,145000,5150134100,97600,97700,97700,97600,415
20250214,144900,5109595600,97600,97700,97900,97500,415
20250214,144800,5069069300,97700,97700,97800,97700,373
20250214,144700,5032600500,97800,97800,97800,97700,304
20250214,144600,5002872400,97800,97700,97900,97700,704
20250214,144500,4934002000,97700,97800,97900,97700,633
20250214,144400,4872078800,97900,97800,97900,97700,616
20250214,144300,4811829700,97800,97700,97800,97700,538
20250214,144200,4759241100,97800,97800,97800,97600,552
20250214,144100,4705285700,97700,97700,97800,97700,461
20250214,144000,4660213400,97700,97700,97800,97600,394
20250214,143900,4621700800,97600,97600,97700,97600,304
20250214,143800,4592010400,97700,97600,97700,97500,426
20250214,143700,4550411000,97600,97300,97600,97300,235
20250214,143600,4527481800,97400,97100,97500,97100,967
20250214,143500,4433345700,97100,97000,97200,97000,224
20250214,143400,4411591800,97100,97000,97100,97000,181
20250214,143300,4394021800,97000,97000,97100,96900,89
20250214,143200,4385389300,96900,96900,97000,96900,128
20250214,143100,4372979300,97100,96800,97100,96800,147
20250214,143000,4358745900,96800,97100,97100,96800,204
20250214,142900,4338979500,97200,97100,97200,97100,91
20250214,142800,4330142400,97200,97100,97200,97100,91
20250214,142700,4321301800,97100,97100,97100,97000,113
20250214,142600,4310330300,97200,97200,97300,97100,142
20250214,142500,4296530500,97200,97300,97300,97200,157
20250214,142400,4281270000,97200,97100,97200,97100,32
20250214,142300,4278161500,97100,97200,97200,97000,62
20250214,142200,4272145200,97000,97100,97200,97000,138
20250214,142100,4258744300,97200,97100,97200,97000,130
20250214,142000,4246121200,97100,97000,97200,97000,45
20250214,141900,4241750500,96700,97400,97500,96700,290
20250214,141800,4213603400,97300,97500,97600,97300,148
20250214,141700,4199179000,97500,97400,97600,97400,80
20250214,141600,4191377800,97500,97600,97600,97500,251
20250214,141500,4166900600,97500,97600,97600,97500,84
20250214,141400,4158706600,97600,97600,97600,97500,74
20250214,141300,4151488300,97600,97600,97600,97500,354
20250214,141200,4116942500,97700,97600,97700,97600,107
20250214,141100,4106495000,97600,97500,97600,97500,158
20250214,141000,4091076000,97500,97500,97600,97500,85
20250214,140900,4082785000,97600,97600,97600,97500,110
20250214,140800,4072053900,97600,97600,97700,97500,189
20250214,140700,4053606400,97600,97700,97700,97600,90
20250214,140600,4044818300,97700,97600,97700,97500,53
20250214,140500,4039645900,97600,97500,97700,97500,220
20250214,140400,4018174400,97500,97600,97600,97500,89
20250214,140300,4009492300,97600,97500,97600,97500,68
20250214,140200,4002860800,97600,97600,97600,97500,90
20250214,140100,3994081500,97600,97500,97600,97500,115
20250214,140000,3982864900,97500,97600,97600,97500,46
20250214,135900,3978375700,97500,97500,97600,97500,42
20250214,135800,3974277700,97600,97500,97600,97500,99
20250214,135700,3964622700,97500,97500,97600,97500,51
20250214,135600,3959648500,97500,97500,97600,97500,34
20250214,135500,3956330600,97500,97500,97600,97500,48
20250214,135400,3951650200,97600,97500,97600,97000,96
20250214,135300,3942291800,97500,97500,97600,97500,23
20250214,135200,3940047700,97600,97600,97600,97400,48
20250214,135100,3935366900,97500,97400,97500,97400,23
20250214,135000,3933124900,97400,97500,97500,97400,36
20250214,134900,3929617100,97500,97600,97600,97500,134
20250214,134800,3916544500,97600,97600,97700,97600,59
20250214,134700,3910785800,97600,97600,97700,97600,320
20250214,134600,3879553600,97700,97500,97700,97500,43
20250214,134500,3875358700,97500,97600,97600,97500,21
20250214,134400,3873309800,97500,97500,97600,97500,20
20250214,134300,3871359300,97500,97200,97600,97200,73
20250214,134200,3864242700,97500,97600,97700,96700,428
20250214,134100,3822683800,97700,97600,97700,97400,47
20250214,134000,3818097700,97600,97400,97600,97300,42
20250214,133900,3814004700,97400,97500,97500,97400,192
20250214,133800,3795303100,97400,97600,97600,97400,201
20250214,133700,3775704700,97700,97700,97700,97700,3
20250214,133600,3775411600,97600,97700,97700,97600,219
20250214,133500,3754020000,97800,97800,97800,97700,26
20250214,133400,3751477500,97800,97700,97900,97700,19
20250214,133300,3749618200,97900,97900,97900,97800,37
20250214,133200,3745998600,97900,97900,97900,97700,651
20250214,133100,3682297300,97900,98000,98000,97900,62
20250214,133000,3676221500,98000,97900,98000,97900,271
20250214,132900,3649675800,97900,98000,98000,97900,101
20250214,132800,3639785400,97900,97900,98000,97900,487
20250214,132700,3592105700,97900,97800,97900,97800,379
20250214,132600,3555019600,97800,97800,97900,97800,9
20250214,132500,3554138900,97800,97900,97900,97800,250
20250214,132400,3529685800,97900,97800,97900,97800,42
20250214,132300,3525575500,97800,97900,97900,97800,19
20250214,132200,3523715800,97800,97900,97900,97800,47
20250214,132100,3519117200,97800,97700,97900,97700,344
20250214,132000,3485474100,97800,97700,97800,97700,102
20250214,131900,3475504500,97700,97700,97800,97700,40
20250214,131800,3471594700,97700,97700,97800,97700,116
20250214,131700,3460259600,97700,97700,97800,97700,83
20250214,131600,3452143900,97800,97700,97800,97700,113
20250214,131500,3441102000,97700,97700,97700,97600,553
20250214,131400,3387099800,97700,97700,97700,97600,48
20250214,131300,3382412400,97700,97600,97700,97600,31
20250214,131200,3379384800,97600,97700,97700,97600,334
20250214,131100,3346753300,97700,97600,97800,97500,987
20250214,131000,3250365600,97600,97600,97600,97500,72
20250214,130900,3243341800,97600,97500,97600,97500,53
20250214,130800,3238169600,97600,97500,97600,97500,217
20250214,130700,3216992900,97600,97500,97600,97500,41
20250214,130600,3212993400,97600,97500,97600,97500,659
20250214,130500,3148735200,97500,97500,97500,97500,64
20250214,130400,3142495200,97400,97400,97500,97300,199
20250214,130300,3123109600,97400,97400,97400,97400,6
20250214,130200,3122525200,97500,97500,97500,97400,279
20250214,130100,3095346900,97400,97400,97500,97300,264
20250214,130000,3069633400,97400,97200,97400,97200,164
20250214,125900,3053674200,97200,97300,97300,97200,63
20250214,125800,3047546600,97300,97200,97300,97200,32
20250214,125700,3044433300,97200,97300,97300,97200,48
20250214,125600,3039763900,97300,97300,97300,97200,31
20250214,125500,3036749900,97200,97200,97300,97100,94
20250214,125400,3027613000,97200,97200,97200,97100,43
20250214,125300,3023434900,97100,97200,97200,97100,25
20250214,125200,3021005200,97100,97200,97200,97100,40
20250214,125100,3017119300,97200,97100,97200,97100,26
20250214,125000,3014593000,97200,97100,97200,97100,20
20250214,124900,3012650500,97100,97200,97200,97100,55
20250214,124800,3007307500,97200,97200,97200,97100,18
20250214,124700,3005559300,97100,97100,97200,97100,40
20250214,124600,3001674100,97200,97200,97200,97000,4
20250214,124500,3001285500,97000,97100,97300,97000,60
20250214,124400,2995453900,97100,97100,97100,97100,53
20250214,124300,2990307600,97100,97100,97200,97100,6
20250214,124200,2989724700,97000,97100,97100,97000,285
20250214,124100,2962057300,97200,97300,97300,97200,51
20250214,124000,2957099400,97200,97200,97300,97200,30
20250214,123900,2954182900,97300,97400,97400,97200,85
20250214,123800,2945914000,97300,97300,97400,97200,141
20250214,123700,2932196300,97200,97300,97300,97200,10
20250214,123600,2931224200,97300,97300,97300,97100,140
20250214,123500,2917615600,97200,97300,97300,97200,22
20250214,123400,2915475600,97300,97200,97300,97200,29
20250214,123300,2912655700,97200,97200,97300,97200,12
20250214,123200,2911489000,97200,97300,97300,97200,239
20250214,123100,2888257700,97300,97300,97500,97300,563
20250214,123000,2833433800,97300,97300,97400,97300,65
20250214,122900,2827105800,97400,97400,97400,97300,23
20250214,122800,2824865700,97300,97400,97400,97300,18
20250214,122700,2823112900,97300,97300,97300,97200,42
20250214,122600,2819026400,97300,97400,97400,97300,141
20250214,122500,2805305800,97400,97400,97400,97300,79
20250214,122400,2797611400,97300,97400,97400,97300,27
20250214,122300,2794982000,97400,97300,97400,97300,51
20250214,122200,2790018400,97400,97400,97400,97300,57
20250214,122100,2784466900,97400,97400,97400,97400,11
20250214,122000,2783395500,97400,97400,97400,97300,21
20250214,121900,2781350700,97400,97500,97500,97400,70
20250214,121800,2774531800,97400,97400,97400,97400,26
20250214,121700,2771999400,97500,97400,97500,97300,49
20250214,121600,2767226600,97400,97200,97400,97200,44
20250214,121500,2762941400,97400,97300,97500,97200,1471
20250214,121400,2619634800,97300,97400,97400,97200,71
20250214,121300,2612726000,97300,97400,97400,97300,36
20250214,121200,2609220800,97400,97400,97400,97300,63
20250214,121100,2603088400,97300,97400,97400,97300,303
20250214,121000,2573594400,97300,97300,97300,97300,213
20250214,120900,2552869500,97300,97400,97400,97300,39
20250214,120800,2549074700,97400,97400,97400,97300,47
20250214,120700,2544499000,97300,97400,97400,97300,24
20250214,120600,2542161900,97300,97300,97400,97200,66
20250214,120500,2535739500,97200,97200,97300,97200,21
20250214,120400,2533697700,97200,97300,97300,97200,136
20250214,120300,2520466900,97300,97300,97400,97200,194
20250214,120200,2501590200,97300,97200,97300,97200,102
20250214,120100,2491675100,97200,97200,97200,97100,219
20250214,120000,2470388500,97100,97200,97300,97100,265
20250214,115900,2444618000,97100,97200,97300,97100,154
20250214,115800,2429643900,97200,97100,97300,97100,58
20250214,115700,2424007500,97200,97100,97300,97100,314
20250214,115600,2393467600,97100,96600,97200,96600,4735
20250214,115500,1934991700,96600,96600,96700,96500,94
20250214,115400,1925905500,96500,96500,96700,96500,123
20250214,115300,1914028200,96500,96600,96700,96100,296
20250214,115200,1885461000,96600,96300,96600,96300,641
20250214,115100,1823554300,96300,96300,96500,96300,43
20250214,115000,1819408500,96400,96500,96500,96400,69
20250214,114900,1812753700,96500,96100,96600,96100,425
20250214,114800,1771746800,96100,96400,96500,96100,114
20250214,114700,1760759000,96400,96200,96400,96200,66
20250214,114600,1754401800,96400,96400,96500,96200,262
20250214,114500,1729142500,96200,96200,96400,96200,360
20250214,114400,1694497300,96200,96200,96400,96200,9
20250214,114300,1693630700,96400,96200,96400,96200,26
20250214,114200,1691128800,96200,96300,96400,96200,26
20250214,114100,1688625200,96200,96200,96400,96200,206
20250214,114000,1668788200,96400,96200,96400,96200,28
20250214,113900,1666092700,96200,96200,96400,96200,115
20250214,113800,1655022800,96200,96300,96400,96200,40
20250214,113700,1651171000,96300,96400,96400,96200,9
20250214,113600,1650303900,96200,96200,96400,96200,15
20250214,113500,1648859300,96200,96400,96500,96200,206
20250214,113400,1629010600,96500,96400,96500,96200,66
20250214,113300,1622655500,96200,96300,96500,96200,90
20250214,113200,1613981800,96400,96500,96500,96200,15
20250214,113100,1612536400,96200,96600,96600,96200,63
20250214,113000,1606463200,96200,96200,96600,96200,857
20250214,112900,1523888800,96200,96200,96300,96100,22
20250214,112800,1521772200,96200,96200,96300,96100,91
20250214,112700,1513014900,96100,96200,96200,96100,12
20250214,112600,1511861200,96200,96100,96300,96100,39
20250214,112500,1508111700,96100,96200,96300,96100,75
20250214,112400,1500894300,96200,96200,96300,96200,5
20250214,112300,1500413100,96200,96200,96300,96200,11
20250214,112200,1499354400,96000,96100,96300,96000,673
20250214,112100,1434645300,96100,96100,96200,96100,47
20250214,112000,1430127400,96100,96100,96200,96100,9
20250214,111900,1429262000,96100,96100,96200,96100,21
20250214,111800,1427243400,96100,96100,96200,96100,45
20250214,111700,1422917400,96000,96200,96200,96000,13
20250214,111600,1421668300,96000,96100,96200,96000,167
20250214,111500,1405617100,96000,96000,96100,96000,9
20250214,111400,1404752900,96000,96000,96100,96000,26
20250214,111300,1402256100,96000,96000,96200,96000,63
20250214,111200,1396202300,96100,96100,96200,96100,26
20250214,111100,1393703500,96100,96200,96200,96100,14
20250214,111000,1392357000,96100,96100,96300,96100,52
20250214,110900,1387355000,96100,96200,96200,96100,8
20250214,110800,1386585800,96200,96200,96300,96000,47
20250214,110700,1382065600,96100,96100,96200,96100,34
20250214,110600,1378797600,96100,96100,96300,96100,66
20250214,110500,1372454300,96100,96300,96300,96100,40
20250214,110400,1368607200,96000,96000,96400,95800,851
20250214,110300,1286811100,96000,95900,96000,95800,22
20250214,110200,1284701500,95800,95800,96000,95800,29
20250214,110100,1281921200,95800,95800,96000,95800,15
20250214,110000,1280482700,96000,95800,96000,95800,12
20250214,105900,1279332500,96000,95900,96000,95800,56
20250214,105800,1273961800,95900,95900,96000,95900,25
20250214,105700,1271563800,96000,95900,96000,95900,14
20250214,105600,1270220300,95900,95900,96000,95900,35
20250214,105500,1266863700,96000,95900,96100,95900,96
20250214,105400,1257650500,95900,96000,96000,95900,59
20250214,105300,1251992200,96000,96000,96000,95900,144
20250214,105200,1238171200,96000,95900,96100,95900,492
20250214,105100,1190930500,96000,95700,96000,95700,395
20250214,105000,1153047400,95700,95700,95800,95700,50
20250214,104900,1148258200,95600,95700,95700,95600,33
20250214,104800,1145101100,95700,95600,95800,95600,47
20250214,104700,1140602400,95500,95500,95500,95500,2
20250214,104600,1140411400,95900,95600,95900,95500,871
20250214,104500,1057066700,95600,95700,95800,95600,26
20250214,104400,1054578900,95500,95500,95700,95500,27
20250214,104300,1051996200,95500,95500,95800,95500,12
20250214,104200,1050849200,95500,95600,95800,95500,425
20250214,104100,1010187500,95600,95700,95700,95400,26
20250214,104000,1007701900,95400,95500,95600,95300,70
20250214,103900,1001023100,95500,95500,95500,95300,55
20250214,103800,995773000,95500,95500,95600,95500,5
20250214,103700,995295300,95500,95400,95600,95300,45
20250214,103600,991000700,95500,95600,95600,95500,24
20250214,103500,988708400,95500,95500,95500,95500,7
20250214,103400,988039900,95500,95600,95600,95500,8
20250214,103300,987275300,95600,95700,95700,95600,46
20250214,103200,982876300,95600,95500,95700,95500,7
20250214,103100,982207100,95500,95400,95500,95300,67
20250214,103000,975809400,95400,95400,95500,95400,39
20250214,102900,972087200,95400,95400,95500,95400,18
20250214,102800,970368700,95400,95400,95400,95400,7
20250214,102700,969700900,95500,95400,95500,95400,7
20250214,102600,969032800,95400,95600,95600,95300,34
20250214,102500,965784600,95300,95300,95300,95300,9
20250214,102400,964926900,95300,95700,95700,95300,31
20250214,102300,961971400,95300,95600,95600,95300,52
20250214,102200,957000500,95600,95300,95700,95300,26
20250214,102100,954515500,95300,95300,95700,95300,10
20250214,102000,953561700,95300,95600,95600,95300,20
20250214,101900,951650600,95300,95300,95300,95300,0
20250214,101800,951650600,95300,95300,95300,95300,5
20250214,101700,951174100,95200,95400,95600,95200,417
20250214,101600,911389600,95400,95500,95500,95400,19
20250214,101500,909575400,95500,95600,95600,95500,23
20250214,101400,907378800,95500,95500,95500,95500,3
20250214,101300,907092300,95500,95600,95600,95500,252
20250214,101200,883016000,95700,95600,95700,95600,27
20250214,101100,880434300,95600,95800,95800,95600,4
20250214,101000,880051700,95600,95600,95600,95600,49
20250214,100900,875367300,95600,95500,95700,95500,45
20250214,100800,871063500,95800,95700,95800,95500,14
20250214,100700,869723100,95500,95700,95700,95500,6
20250214,100600,869149500,95700,95600,95800,95500,113
20250214,100500,858337800,95500,95400,95600,95400,13
20250214,100400,857096300,95400,95400,95400,95400,3
20250214,100300,856810100,95400,95600,95600,95400,19
20250214,100200,854994500,95600,95600,95600,95600,6
20250214,100100,854420900,95400,95400,95400,95400,5
20250214,100000,853943900,95400,95600,95800,95400,836
20250214,095900,774080700,95600,95600,95600,95600,1
20250214,095800,773985100,95600,95700,95800,95600,28
20250214,095700,771305400,95600,95600,95600,95600,2
20250214,095600,771114200,95600,95600,95600,95600,7
20250214,095500,770445000,95700,95700,95800,95700,55
20250214,095400,765179900,95700,95700,95700,95500,42
20250214,095300,761163500,95500,95500,95700,95500,22
20250214,095200,759058900,95700,95600,95700,95500,103
20250214,095100,749211800,95700,95700,95700,95600,13
20250214,095000,747968500,95700,95600,95700,95600,95
20250214,094900,738879600,95500,95700,95700,95500,40
20250214,094800,735053200,95700,95500,95700,95500,3
20250214,094700,734766500,95700,95600,95700,95500,331
20250214,094600,703124800,95700,95600,95700,95600,39
20250214,094500,699393300,95600,95800,95900,95600,128
20250214,094400,687135900,95400,95700,95800,95400,251
20250214,094300,663113100,95700,95400,95700,95100,693
20250214,094200,596965000,95100,95100,95300,95100,17
20250214,094100,595347700,95100,95300,95300,95100,29
20250214,094000,592584400,95100,95200,95300,95100,7
20250214,093900,591918200,95200,95300,95300,95200,13
20250214,093800,590680500,95100,95100,95100,95100,2
20250214,093700,590490300,95100,95200,95400,95100,45
20250214,093600,586203100,95100,95100,95100,95100,1
20250214,093500,586108000,95100,95100,95400,95100,24
20250214,093400,583825300,95100,95200,95400,95100,38
20250214,093300,580206300,95100,95100,95100,95100,1
20250214,093200,580111200,95100,95300,95400,95100,227
20250214,093100,558497300,95300,95400,95400,95300,2
20250214,093000,558306600,95400,95200,95400,95200,104
20250214,092900,548401500,95200,95200,95200,95200,25
20250214,092800,546021500,95200,95300,95300,95200,172
20250214,092700,529632200,95300,95300,95400,95300,6
20250214,092600,529060200,95400,95300,95400,95300,20
20250214,092500,527152300,95300,95300,95300,95300,28
20250214,092400,524483900,95200,95200,95200,95200,0
20250214,092300,524483900,95200,95500,95600,95200,65
20250214,092200,518280900,95100,95400,95700,95100,779
20250214,092100,443856200,95400,95300,95500,95300,68
20250214,092000,437365800,95400,95300,95400,95300,46
20250214,091900,432981600,95300,95300,95300,95300,8
20250214,091800,432219200,95400,95300,95400,95000,135
20250214,091700,419355900,95000,94900,95300,94900,35
20250214,091600,416025500,95300,94900,95300,94900,118
20250214,091500,404822900,94900,95100,95200,94900,31
20250214,091400,401875600,95000,95000,95200,94900,142
20250214,091300,388385600,94900,95000,95100,94900,309
20250214,091200,359027500,95000,95100,95100,95000,381
20250214,091100,322810200,95100,95300,95300,95100,44
20250214,091000,318620200,95300,95300,95300,95200,75
20250214,090900,311478700,95200,95300,95300,95200,14
20250214,090800,310145700,95300,95400,95400,95300,148
20250214,090700,296032100,95300,95400,95600,95200,803
20250214,090600,219391200,95200,95500,95500,95200,16
20250214,090500,217866400,95200,95200,95400,95200,97
20250214,090400,208626400,95200,95200,95200,95200,25
20250214,090300,206246400,95200,95200,95600,95200,1131
20250214,090200,98384900,95200,95100,95400,95100,164
20250214,090100,82764300,95100,95100,95100,95100,209
20250214,090000,62888400,95100,95300,95600,95100,660
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 183300 6485470700 97200 97200 97200 97200 2376
3 20250214 183200 6485470700 97200 97200 97200 97200 0
4 20250214 183100 6485470700 97200 97200 97200 97200 0
5 20250214 183000 6485470700 97200 97200 97200 97200 0
6 20250214 182900 6485470700 97200 97200 97200 97200 0
7 20250214 182800 6485470700 97200 97200 97200 97200 0
8 20250214 182700 6485470700 97200 97200 97200 97200 0
9 20250214 182600 6485470700 97200 97200 97200 97200 0
10 20250214 182500 6485470700 97200 97200 97200 97200 0
11 20250214 182400 6485470700 97200 97200 97200 97200 0
12 20250214 182300 6485470700 97200 97200 97200 97200 0
13 20250214 182200 6485470700 97200 97200 97200 97200 0
14 20250214 182100 6485470700 97200 97200 97200 97200 0
15 20250214 182000 6485470700 97200 97200 97200 97200 0
16 20250214 181900 6485470700 97200 97200 97200 97200 0
17 20250214 181800 6485470700 97200 97200 97200 97200 0
18 20250214 181700 6485470700 97200 97200 97200 97200 0
19 20250214 181600 6485470700 97200 97200 97200 97200 0
20 20250214 181500 6485470700 97200 97200 97200 97200 0
21 20250214 181400 6485470700 97200 97200 97200 97200 0
22 20250214 181300 6485470700 97200 97200 97200 97200 0
23 20250214 181200 6485470700 97200 97200 97200 97200 0
24 20250214 181100 6485470700 97200 97200 97200 97200 0
25 20250214 181000 6485470700 97200 97200 97200 97200 0
26 20250214 180900 6485470700 97200 97200 97200 97200 0
27 20250214 180800 6485470700 97200 97200 97200 97200 0
28 20250214 180700 6485470700 97200 97200 97200 97200 0
29 20250214 180600 6485470700 97200 97200 97200 97200 0
30 20250214 180500 6485470700 97200 97200 97200 97200 0
31 20250214 180400 6485470700 97200 97200 97200 97200 0
32 20250214 180300 6485470700 97200 97200 97200 97200 2376
33 20250214 180200 6485470700 97200 97200 97200 97200 0
34 20250214 180100 6485470700 97200 97200 97200 97200 0
35 20250214 180000 6485470700 97200 97200 97200 97200 0
36 20250214 175900 6485470700 97200 97200 97200 97200 0
37 20250214 175800 6485470700 97200 97200 97200 97200 0
38 20250214 175700 6485470700 97200 97200 97200 97200 0
39 20250214 175600 6485470700 97200 97200 97200 97200 0
40 20250214 175500 6485470700 97200 97200 97200 97200 0
41 20250214 175400 6485470700 97200 97200 97200 97200 0
42 20250214 175300 6485470700 97200 97200 97200 97200 0
43 20250214 175200 6485470700 97200 97200 97200 97200 0
44 20250214 175100 6485470700 97200 97200 97200 97200 0
45 20250214 175000 6485470700 97200 97200 97200 97200 0
46 20250214 174900 6485470700 97200 97200 97200 97200 0
47 20250214 174800 6485470700 97200 97200 97200 97200 0
48 20250214 174700 6485470700 97200 97200 97200 97200 0
49 20250214 174600 6485470700 97200 97200 97200 97200 0
50 20250214 174500 6485470700 97200 97200 97200 97200 0
51 20250214 174400 6485470700 97200 97200 97200 97200 0
52 20250214 174300 6485470700 97200 97200 97200 97200 0
53 20250214 174200 6485470700 97200 97200 97200 97200 0
54 20250214 174100 6485470700 97200 97200 97200 97200 0
55 20250214 174000 6485470700 97200 97200 97200 97200 0
56 20250214 173900 6485470700 97200 97200 97200 97200 0
57 20250214 173800 6485470700 97200 97200 97200 97200 0
58 20250214 173700 6485470700 97200 97200 97200 97200 0
59 20250214 173600 6485470700 97200 97200 97200 97200 0
60 20250214 173500 6485470700 97200 97200 97200 97200 0
61 20250214 173400 6485470700 97200 97200 97200 97200 0
62 20250214 173300 6485470700 97200 97200 97200 97200 2376
63 20250214 173200 6485470700 97200 97200 97200 97200 0
64 20250214 173100 6485470700 97200 97200 97200 97200 0
65 20250214 173000 6485470700 97200 97200 97200 97200 0
66 20250214 172900 6485470700 97200 97200 97200 97200 0
67 20250214 172800 6485470700 97200 97200 97200 97200 0
68 20250214 172700 6485470700 97200 97200 97200 97200 0
69 20250214 172600 6485470700 97200 97200 97200 97200 0
70 20250214 172500 6485470700 97200 97200 97200 97200 0
71 20250214 172400 6485470700 97200 97200 97200 97200 0
72 20250214 172300 6485470700 97200 97200 97200 97200 0
73 20250214 172200 6485470700 97200 97200 97200 97200 0
74 20250214 172100 6485470700 97200 97200 97200 97200 0
75 20250214 172000 6485470700 97200 97200 97200 97200 0
76 20250214 171900 6485470700 97200 97200 97200 97200 0
77 20250214 171800 6485470700 97200 97200 97200 97200 0
78 20250214 171700 6485470700 97200 97200 97200 97200 0
79 20250214 171600 6485470700 97200 97200 97200 97200 0
80 20250214 171500 6485470700 97200 97200 97200 97200 0
81 20250214 171400 6485470700 97200 97200 97200 97200 0
82 20250214 171300 6485470700 97200 97200 97200 97200 0
83 20250214 171200 6485470700 97200 97200 97200 97200 0
84 20250214 171100 6485470700 97200 97200 97200 97200 0
85 20250214 171000 6485470700 97200 97200 97200 97200 0
86 20250214 170900 6485470700 97200 97200 97200 97200 0
87 20250214 170800 6485470700 97200 97200 97200 97200 0
88 20250214 170700 6485470700 97200 97200 97200 97200 0
89 20250214 170600 6485470700 97200 97200 97200 97200 0
90 20250214 170500 6485470700 97200 97200 97200 97200 0
91 20250214 170400 6485470700 97200 97200 97200 97200 0
92 20250214 170300 6485470700 97200 97200 97200 97200 2376
93 20250214 170200 6485470700 97200 97200 97200 97200 0
94 20250214 170100 6485470700 97200 97200 97200 97200 0
95 20250214 170000 6485470700 97200 97200 97200 97200 0
96 20250214 165900 6485470700 97200 97200 97200 97200 0
97 20250214 165800 6485470700 97200 97200 97200 97200 0
98 20250214 165700 6485470700 97200 97200 97200 97200 0
99 20250214 165600 6485470700 97200 97200 97200 97200 0
100 20250214 165500 6485470700 97200 97200 97200 97200 0
101 20250214 165400 6485470700 97200 97200 97200 97200 0
102 20250214 165300 6485470700 97200 97200 97200 97200 0
103 20250214 165200 6485470700 97200 97200 97200 97200 0
104 20250214 165100 6485470700 97200 97200 97200 97200 0
105 20250214 165000 6485470700 97200 97200 97200 97200 0
106 20250214 164900 6485470700 97200 97200 97200 97200 0
107 20250214 164800 6485470700 97200 97200 97200 97200 0
108 20250214 164700 6485470700 97200 97200 97200 97200 0
109 20250214 164600 6485470700 97200 97200 97200 97200 0
110 20250214 164500 6485470700 97200 97200 97200 97200 0
111 20250214 164400 6485470700 97200 97200 97200 97200 0
112 20250214 164300 6485470700 97200 97200 97200 97200 0
113 20250214 164200 6485470700 97200 97200 97200 97200 0
114 20250214 164100 6485470700 97200 97200 97200 97200 0
115 20250214 164000 6485470700 97200 97200 97200 97200 0
116 20250214 163900 6485470700 97200 97200 97200 97200 0
117 20250214 163800 6485470700 97200 97200 97200 97200 0
118 20250214 163700 6485470700 97200 97200 97200 97200 0
119 20250214 163600 6485470700 97200 97200 97200 97200 0
120 20250214 163500 6485470700 97200 97200 97200 97200 0
121 20250214 163400 6485470700 97200 97200 97200 97200 0
122 20250214 163300 6485470700 97200 97200 97200 97200 2376
123 20250214 163200 6485470700 97200 97200 97200 97200 0
124 20250214 163100 6485470700 97200 97200 97200 97200 0
125 20250214 163000 6485470700 97200 97200 97200 97200 0
126 20250214 162900 6485470700 97200 97200 97200 97200 0
127 20250214 162800 6485470700 97200 97200 97200 97200 0
128 20250214 162700 6485470700 97200 97200 97200 97200 0
129 20250214 162600 6485470700 97200 97200 97200 97200 0
130 20250214 162500 6485470700 97200 97200 97200 97200 0
131 20250214 162400 6485470700 97200 97200 97200 97200 0
132 20250214 162300 6485470700 97200 97200 97200 97200 0
133 20250214 162200 6485470700 97200 97200 97200 97200 0
134 20250214 162100 6485470700 97200 97200 97200 97200 0
135 20250214 162000 6485470700 97200 97200 97200 97200 0
136 20250214 161900 6485470700 97200 97200 97200 97200 0
137 20250214 161800 6485470700 97200 97200 97200 97200 0
138 20250214 161700 6485470700 97200 97200 97200 97200 0
139 20250214 161600 6485470700 97200 97200 97200 97200 0
140 20250214 161500 6485470700 97200 97200 97200 97200 0
141 20250214 161400 6485470700 97200 97200 97200 97200 0
142 20250214 161300 6485470700 97200 97200 97200 97200 0
143 20250214 161200 6485470700 97200 97200 97200 97200 0
144 20250214 161100 6485470700 97200 97200 97200 97200 0
145 20250214 161000 6485470700 97200 97200 97200 97200 0
146 20250214 160900 6485470700 97200 97200 97200 97200 0
147 20250214 160800 6485470700 97200 97200 97200 97200 0
148 20250214 160700 6485470700 97200 97200 97200 97200 0
149 20250214 160600 6485470700 97200 97200 97200 97200 0
150 20250214 160500 6485470700 97200 97200 97200 97200 0
151 20250214 160400 6485470700 97200 97200 97200 97200 0
152 20250214 160300 6485470700 97200 97200 97200 97200 2376
153 20250214 160200 6485470700 97200 97200 97200 97200 0
154 20250214 160100 6485470700 97200 97200 97200 97200 0
155 20250214 160000 6485470700 97200 97200 97200 97200 0
156 20250214 155900 6485470700 97200 97200 97200 97200 0
157 20250214 155800 6485470700 97200 97200 97200 97200 0
158 20250214 155700 6485470700 97200 97200 97200 97200 0
159 20250214 155600 6485470700 97200 97200 97200 97200 0
160 20250214 155500 6485470700 97200 97200 97200 97200 0
161 20250214 155400 6485470700 97200 97200 97200 97200 0
162 20250214 155300 6485470700 97200 97200 97200 97200 0
163 20250214 155200 6485470700 97200 97200 97200 97200 0
164 20250214 155100 6485470700 97200 97200 97200 97200 0
165 20250214 155000 6485470700 97200 97200 97200 97200 0
166 20250214 154900 6485470700 97200 97200 97200 97200 0
167 20250214 154800 6485470700 97200 97200 97200 97200 0
168 20250214 154700 6485470700 97200 97200 97200 97200 0
169 20250214 154600 6485470700 97200 97200 97200 97200 0
170 20250214 154500 6485470700 97200 97200 97200 97200 0
171 20250214 154400 6485470700 97200 97200 97200 97200 0
172 20250214 154300 6485470700 97200 97200 97200 97200 0
173 20250214 154200 6485470700 97200 97200 97200 97200 0
174 20250214 154100 6485470700 97200 97200 97200 97200 0
175 20250214 154000 6485470700 97200 97200 97200 97200 0
176 20250214 153900 6485470700 97200 97200 97200 97200 0
177 20250214 153800 6485470700 97200 97200 97200 97200 0
178 20250214 153700 6485470700 97200 97200 97200 97200 0
179 20250214 153600 6485470700 97200 97200 97200 97200 0
180 20250214 153500 6485470700 97200 97200 97200 97200 0
181 20250214 153400 6485470700 97200 97200 97200 97200 0
182 20250214 153300 6485470700 97200 97200 97200 97200 2376
183 20250214 153200 6485470700 97200 97200 97200 97200 0
184 20250214 153100 6485470700 97200 97200 97200 97200 0
185 20250214 153000 6485470700 97200 97200 97200 97200 2376
186 20250214 152900 6254523500 97200 97200 97200 97200 0
187 20250214 152800 6254523500 97200 97200 97200 97200 0
188 20250214 152700 6254523500 97200 97200 97200 97200 0
189 20250214 152600 6254523500 97200 97200 97200 97200 0
190 20250214 152500 6254523500 97200 97200 97200 97200 0
191 20250214 152400 6254523500 97200 97200 97200 97200 0
192 20250214 152300 6254523500 97200 97200 97200 97200 0
193 20250214 152200 6254523500 97200 97200 97200 97200 0
194 20250214 152100 6254523500 97200 97200 97200 97200 0
195 20250214 152000 6254523500 97200 97200 97200 97200 0
196 20250214 151900 6254523500 97200 98000 98000 97200 705
197 20250214 151800 6185670000 98000 97700 98000 97700 515
198 20250214 151700 6135267200 97700 97800 97900 97700 303
199 20250214 151600 6105624400 97700 97600 97900 97600 211
200 20250214 151500 6085003600 97700 97700 97800 97600 319
201 20250214 151400 6053822100 97700 97700 97800 97600 290
202 20250214 151300 6025481900 97600 97700 97800 97600 184
203 20250214 151200 6007502400 97700 97600 97800 97600 194
204 20250214 151100 5988538000 97600 97700 97700 97600 135
205 20250214 151000 5975355600 97600 97700 97900 97600 252
206 20250214 150900 5950719600 97800 97800 97900 97700 264
207 20250214 150800 5924893200 97800 97800 97900 97700 320
208 20250214 150700 5893578200 97700 97600 97900 97600 154
209 20250214 150600 5878512000 97800 97600 97800 97500 194
210 20250214 150500 5859566200 97700 97800 97800 97500 155
211 20250214 150400 5844422700 97700 97600 97900 97600 78
212 20250214 150300 5836796700 97600 97700 97800 97500 154
213 20250214 150200 5821762800 97800 97900 97900 97500 327
214 20250214 150100 5789826800 97900 97600 97900 97600 109
215 20250214 150000 5779167200 97600 97900 97900 97600 395
216 20250214 145900 5740523500 98000 98000 98000 97800 484
217 20250214 145800 5693137500 98000 97800 98000 97800 1247
218 20250214 145700 5571044800 97800 97700 97900 97700 473
219 20250214 145600 5524780700 97800 97800 97800 97700 402
220 20250214 145500 5485471800 97800 97900 97900 97700 1085
221 20250214 145400 5379373600 97800 97700 97900 97700 1029
222 20250214 145300 5278738300 97800 97800 97800 97700 463
223 20250214 145200 5233462000 97700 97600 97800 97600 479
224 20250214 145100 5186664700 97600 97600 97700 97600 374
225 20250214 145000 5150134100 97600 97700 97700 97600 415
226 20250214 144900 5109595600 97600 97700 97900 97500 415
227 20250214 144800 5069069300 97700 97700 97800 97700 373
228 20250214 144700 5032600500 97800 97800 97800 97700 304
229 20250214 144600 5002872400 97800 97700 97900 97700 704
230 20250214 144500 4934002000 97700 97800 97900 97700 633
231 20250214 144400 4872078800 97900 97800 97900 97700 616
232 20250214 144300 4811829700 97800 97700 97800 97700 538
233 20250214 144200 4759241100 97800 97800 97800 97600 552
234 20250214 144100 4705285700 97700 97700 97800 97700 461
235 20250214 144000 4660213400 97700 97700 97800 97600 394
236 20250214 143900 4621700800 97600 97600 97700 97600 304
237 20250214 143800 4592010400 97700 97600 97700 97500 426
238 20250214 143700 4550411000 97600 97300 97600 97300 235
239 20250214 143600 4527481800 97400 97100 97500 97100 967
240 20250214 143500 4433345700 97100 97000 97200 97000 224
241 20250214 143400 4411591800 97100 97000 97100 97000 181
242 20250214 143300 4394021800 97000 97000 97100 96900 89
243 20250214 143200 4385389300 96900 96900 97000 96900 128
244 20250214 143100 4372979300 97100 96800 97100 96800 147
245 20250214 143000 4358745900 96800 97100 97100 96800 204
246 20250214 142900 4338979500 97200 97100 97200 97100 91
247 20250214 142800 4330142400 97200 97100 97200 97100 91
248 20250214 142700 4321301800 97100 97100 97100 97000 113
249 20250214 142600 4310330300 97200 97200 97300 97100 142
250 20250214 142500 4296530500 97200 97300 97300 97200 157
251 20250214 142400 4281270000 97200 97100 97200 97100 32
252 20250214 142300 4278161500 97100 97200 97200 97000 62
253 20250214 142200 4272145200 97000 97100 97200 97000 138
254 20250214 142100 4258744300 97200 97100 97200 97000 130
255 20250214 142000 4246121200 97100 97000 97200 97000 45
256 20250214 141900 4241750500 96700 97400 97500 96700 290
257 20250214 141800 4213603400 97300 97500 97600 97300 148
258 20250214 141700 4199179000 97500 97400 97600 97400 80
259 20250214 141600 4191377800 97500 97600 97600 97500 251
260 20250214 141500 4166900600 97500 97600 97600 97500 84
261 20250214 141400 4158706600 97600 97600 97600 97500 74
262 20250214 141300 4151488300 97600 97600 97600 97500 354
263 20250214 141200 4116942500 97700 97600 97700 97600 107
264 20250214 141100 4106495000 97600 97500 97600 97500 158
265 20250214 141000 4091076000 97500 97500 97600 97500 85
266 20250214 140900 4082785000 97600 97600 97600 97500 110
267 20250214 140800 4072053900 97600 97600 97700 97500 189
268 20250214 140700 4053606400 97600 97700 97700 97600 90
269 20250214 140600 4044818300 97700 97600 97700 97500 53
270 20250214 140500 4039645900 97600 97500 97700 97500 220
271 20250214 140400 4018174400 97500 97600 97600 97500 89
272 20250214 140300 4009492300 97600 97500 97600 97500 68
273 20250214 140200 4002860800 97600 97600 97600 97500 90
274 20250214 140100 3994081500 97600 97500 97600 97500 115
275 20250214 140000 3982864900 97500 97600 97600 97500 46
276 20250214 135900 3978375700 97500 97500 97600 97500 42
277 20250214 135800 3974277700 97600 97500 97600 97500 99
278 20250214 135700 3964622700 97500 97500 97600 97500 51
279 20250214 135600 3959648500 97500 97500 97600 97500 34
280 20250214 135500 3956330600 97500 97500 97600 97500 48
281 20250214 135400 3951650200 97600 97500 97600 97000 96
282 20250214 135300 3942291800 97500 97500 97600 97500 23
283 20250214 135200 3940047700 97600 97600 97600 97400 48
284 20250214 135100 3935366900 97500 97400 97500 97400 23
285 20250214 135000 3933124900 97400 97500 97500 97400 36
286 20250214 134900 3929617100 97500 97600 97600 97500 134
287 20250214 134800 3916544500 97600 97600 97700 97600 59
288 20250214 134700 3910785800 97600 97600 97700 97600 320
289 20250214 134600 3879553600 97700 97500 97700 97500 43
290 20250214 134500 3875358700 97500 97600 97600 97500 21
291 20250214 134400 3873309800 97500 97500 97600 97500 20
292 20250214 134300 3871359300 97500 97200 97600 97200 73
293 20250214 134200 3864242700 97500 97600 97700 96700 428
294 20250214 134100 3822683800 97700 97600 97700 97400 47
295 20250214 134000 3818097700 97600 97400 97600 97300 42
296 20250214 133900 3814004700 97400 97500 97500 97400 192
297 20250214 133800 3795303100 97400 97600 97600 97400 201
298 20250214 133700 3775704700 97700 97700 97700 97700 3
299 20250214 133600 3775411600 97600 97700 97700 97600 219
300 20250214 133500 3754020000 97800 97800 97800 97700 26
301 20250214 133400 3751477500 97800 97700 97900 97700 19
302 20250214 133300 3749618200 97900 97900 97900 97800 37
303 20250214 133200 3745998600 97900 97900 97900 97700 651
304 20250214 133100 3682297300 97900 98000 98000 97900 62
305 20250214 133000 3676221500 98000 97900 98000 97900 271
306 20250214 132900 3649675800 97900 98000 98000 97900 101
307 20250214 132800 3639785400 97900 97900 98000 97900 487
308 20250214 132700 3592105700 97900 97800 97900 97800 379
309 20250214 132600 3555019600 97800 97800 97900 97800 9
310 20250214 132500 3554138900 97800 97900 97900 97800 250
311 20250214 132400 3529685800 97900 97800 97900 97800 42
312 20250214 132300 3525575500 97800 97900 97900 97800 19
313 20250214 132200 3523715800 97800 97900 97900 97800 47
314 20250214 132100 3519117200 97800 97700 97900 97700 344
315 20250214 132000 3485474100 97800 97700 97800 97700 102
316 20250214 131900 3475504500 97700 97700 97800 97700 40
317 20250214 131800 3471594700 97700 97700 97800 97700 116
318 20250214 131700 3460259600 97700 97700 97800 97700 83
319 20250214 131600 3452143900 97800 97700 97800 97700 113
320 20250214 131500 3441102000 97700 97700 97700 97600 553
321 20250214 131400 3387099800 97700 97700 97700 97600 48
322 20250214 131300 3382412400 97700 97600 97700 97600 31
323 20250214 131200 3379384800 97600 97700 97700 97600 334
324 20250214 131100 3346753300 97700 97600 97800 97500 987
325 20250214 131000 3250365600 97600 97600 97600 97500 72
326 20250214 130900 3243341800 97600 97500 97600 97500 53
327 20250214 130800 3238169600 97600 97500 97600 97500 217
328 20250214 130700 3216992900 97600 97500 97600 97500 41
329 20250214 130600 3212993400 97600 97500 97600 97500 659
330 20250214 130500 3148735200 97500 97500 97500 97500 64
331 20250214 130400 3142495200 97400 97400 97500 97300 199
332 20250214 130300 3123109600 97400 97400 97400 97400 6
333 20250214 130200 3122525200 97500 97500 97500 97400 279
334 20250214 130100 3095346900 97400 97400 97500 97300 264
335 20250214 130000 3069633400 97400 97200 97400 97200 164
336 20250214 125900 3053674200 97200 97300 97300 97200 63
337 20250214 125800 3047546600 97300 97200 97300 97200 32
338 20250214 125700 3044433300 97200 97300 97300 97200 48
339 20250214 125600 3039763900 97300 97300 97300 97200 31
340 20250214 125500 3036749900 97200 97200 97300 97100 94
341 20250214 125400 3027613000 97200 97200 97200 97100 43
342 20250214 125300 3023434900 97100 97200 97200 97100 25
343 20250214 125200 3021005200 97100 97200 97200 97100 40
344 20250214 125100 3017119300 97200 97100 97200 97100 26
345 20250214 125000 3014593000 97200 97100 97200 97100 20
346 20250214 124900 3012650500 97100 97200 97200 97100 55
347 20250214 124800 3007307500 97200 97200 97200 97100 18
348 20250214 124700 3005559300 97100 97100 97200 97100 40
349 20250214 124600 3001674100 97200 97200 97200 97000 4
350 20250214 124500 3001285500 97000 97100 97300 97000 60
351 20250214 124400 2995453900 97100 97100 97100 97100 53
352 20250214 124300 2990307600 97100 97100 97200 97100 6
353 20250214 124200 2989724700 97000 97100 97100 97000 285
354 20250214 124100 2962057300 97200 97300 97300 97200 51
355 20250214 124000 2957099400 97200 97200 97300 97200 30
356 20250214 123900 2954182900 97300 97400 97400 97200 85
357 20250214 123800 2945914000 97300 97300 97400 97200 141
358 20250214 123700 2932196300 97200 97300 97300 97200 10
359 20250214 123600 2931224200 97300 97300 97300 97100 140
360 20250214 123500 2917615600 97200 97300 97300 97200 22
361 20250214 123400 2915475600 97300 97200 97300 97200 29
362 20250214 123300 2912655700 97200 97200 97300 97200 12
363 20250214 123200 2911489000 97200 97300 97300 97200 239
364 20250214 123100 2888257700 97300 97300 97500 97300 563
365 20250214 123000 2833433800 97300 97300 97400 97300 65
366 20250214 122900 2827105800 97400 97400 97400 97300 23
367 20250214 122800 2824865700 97300 97400 97400 97300 18
368 20250214 122700 2823112900 97300 97300 97300 97200 42
369 20250214 122600 2819026400 97300 97400 97400 97300 141
370 20250214 122500 2805305800 97400 97400 97400 97300 79
371 20250214 122400 2797611400 97300 97400 97400 97300 27
372 20250214 122300 2794982000 97400 97300 97400 97300 51
373 20250214 122200 2790018400 97400 97400 97400 97300 57
374 20250214 122100 2784466900 97400 97400 97400 97400 11
375 20250214 122000 2783395500 97400 97400 97400 97300 21
376 20250214 121900 2781350700 97400 97500 97500 97400 70
377 20250214 121800 2774531800 97400 97400 97400 97400 26
378 20250214 121700 2771999400 97500 97400 97500 97300 49
379 20250214 121600 2767226600 97400 97200 97400 97200 44
380 20250214 121500 2762941400 97400 97300 97500 97200 1471
381 20250214 121400 2619634800 97300 97400 97400 97200 71
382 20250214 121300 2612726000 97300 97400 97400 97300 36
383 20250214 121200 2609220800 97400 97400 97400 97300 63
384 20250214 121100 2603088400 97300 97400 97400 97300 303
385 20250214 121000 2573594400 97300 97300 97300 97300 213
386 20250214 120900 2552869500 97300 97400 97400 97300 39
387 20250214 120800 2549074700 97400 97400 97400 97300 47
388 20250214 120700 2544499000 97300 97400 97400 97300 24
389 20250214 120600 2542161900 97300 97300 97400 97200 66
390 20250214 120500 2535739500 97200 97200 97300 97200 21
391 20250214 120400 2533697700 97200 97300 97300 97200 136
392 20250214 120300 2520466900 97300 97300 97400 97200 194
393 20250214 120200 2501590200 97300 97200 97300 97200 102
394 20250214 120100 2491675100 97200 97200 97200 97100 219
395 20250214 120000 2470388500 97100 97200 97300 97100 265
396 20250214 115900 2444618000 97100 97200 97300 97100 154
397 20250214 115800 2429643900 97200 97100 97300 97100 58
398 20250214 115700 2424007500 97200 97100 97300 97100 314
399 20250214 115600 2393467600 97100 96600 97200 96600 4735
400 20250214 115500 1934991700 96600 96600 96700 96500 94
401 20250214 115400 1925905500 96500 96500 96700 96500 123
402 20250214 115300 1914028200 96500 96600 96700 96100 296
403 20250214 115200 1885461000 96600 96300 96600 96300 641
404 20250214 115100 1823554300 96300 96300 96500 96300 43
405 20250214 115000 1819408500 96400 96500 96500 96400 69
406 20250214 114900 1812753700 96500 96100 96600 96100 425
407 20250214 114800 1771746800 96100 96400 96500 96100 114
408 20250214 114700 1760759000 96400 96200 96400 96200 66
409 20250214 114600 1754401800 96400 96400 96500 96200 262
410 20250214 114500 1729142500 96200 96200 96400 96200 360
411 20250214 114400 1694497300 96200 96200 96400 96200 9
412 20250214 114300 1693630700 96400 96200 96400 96200 26
413 20250214 114200 1691128800 96200 96300 96400 96200 26
414 20250214 114100 1688625200 96200 96200 96400 96200 206
415 20250214 114000 1668788200 96400 96200 96400 96200 28
416 20250214 113900 1666092700 96200 96200 96400 96200 115
417 20250214 113800 1655022800 96200 96300 96400 96200 40
418 20250214 113700 1651171000 96300 96400 96400 96200 9
419 20250214 113600 1650303900 96200 96200 96400 96200 15
420 20250214 113500 1648859300 96200 96400 96500 96200 206
421 20250214 113400 1629010600 96500 96400 96500 96200 66
422 20250214 113300 1622655500 96200 96300 96500 96200 90
423 20250214 113200 1613981800 96400 96500 96500 96200 15
424 20250214 113100 1612536400 96200 96600 96600 96200 63
425 20250214 113000 1606463200 96200 96200 96600 96200 857
426 20250214 112900 1523888800 96200 96200 96300 96100 22
427 20250214 112800 1521772200 96200 96200 96300 96100 91
428 20250214 112700 1513014900 96100 96200 96200 96100 12
429 20250214 112600 1511861200 96200 96100 96300 96100 39
430 20250214 112500 1508111700 96100 96200 96300 96100 75
431 20250214 112400 1500894300 96200 96200 96300 96200 5
432 20250214 112300 1500413100 96200 96200 96300 96200 11
433 20250214 112200 1499354400 96000 96100 96300 96000 673
434 20250214 112100 1434645300 96100 96100 96200 96100 47
435 20250214 112000 1430127400 96100 96100 96200 96100 9
436 20250214 111900 1429262000 96100 96100 96200 96100 21
437 20250214 111800 1427243400 96100 96100 96200 96100 45
438 20250214 111700 1422917400 96000 96200 96200 96000 13
439 20250214 111600 1421668300 96000 96100 96200 96000 167
440 20250214 111500 1405617100 96000 96000 96100 96000 9
441 20250214 111400 1404752900 96000 96000 96100 96000 26
442 20250214 111300 1402256100 96000 96000 96200 96000 63
443 20250214 111200 1396202300 96100 96100 96200 96100 26
444 20250214 111100 1393703500 96100 96200 96200 96100 14
445 20250214 111000 1392357000 96100 96100 96300 96100 52
446 20250214 110900 1387355000 96100 96200 96200 96100 8
447 20250214 110800 1386585800 96200 96200 96300 96000 47
448 20250214 110700 1382065600 96100 96100 96200 96100 34
449 20250214 110600 1378797600 96100 96100 96300 96100 66
450 20250214 110500 1372454300 96100 96300 96300 96100 40
451 20250214 110400 1368607200 96000 96000 96400 95800 851
452 20250214 110300 1286811100 96000 95900 96000 95800 22
453 20250214 110200 1284701500 95800 95800 96000 95800 29
454 20250214 110100 1281921200 95800 95800 96000 95800 15
455 20250214 110000 1280482700 96000 95800 96000 95800 12
456 20250214 105900 1279332500 96000 95900 96000 95800 56
457 20250214 105800 1273961800 95900 95900 96000 95900 25
458 20250214 105700 1271563800 96000 95900 96000 95900 14
459 20250214 105600 1270220300 95900 95900 96000 95900 35
460 20250214 105500 1266863700 96000 95900 96100 95900 96
461 20250214 105400 1257650500 95900 96000 96000 95900 59
462 20250214 105300 1251992200 96000 96000 96000 95900 144
463 20250214 105200 1238171200 96000 95900 96100 95900 492
464 20250214 105100 1190930500 96000 95700 96000 95700 395
465 20250214 105000 1153047400 95700 95700 95800 95700 50
466 20250214 104900 1148258200 95600 95700 95700 95600 33
467 20250214 104800 1145101100 95700 95600 95800 95600 47
468 20250214 104700 1140602400 95500 95500 95500 95500 2
469 20250214 104600 1140411400 95900 95600 95900 95500 871
470 20250214 104500 1057066700 95600 95700 95800 95600 26
471 20250214 104400 1054578900 95500 95500 95700 95500 27
472 20250214 104300 1051996200 95500 95500 95800 95500 12
473 20250214 104200 1050849200 95500 95600 95800 95500 425
474 20250214 104100 1010187500 95600 95700 95700 95400 26
475 20250214 104000 1007701900 95400 95500 95600 95300 70
476 20250214 103900 1001023100 95500 95500 95500 95300 55
477 20250214 103800 995773000 95500 95500 95600 95500 5
478 20250214 103700 995295300 95500 95400 95600 95300 45
479 20250214 103600 991000700 95500 95600 95600 95500 24
480 20250214 103500 988708400 95500 95500 95500 95500 7
481 20250214 103400 988039900 95500 95600 95600 95500 8
482 20250214 103300 987275300 95600 95700 95700 95600 46
483 20250214 103200 982876300 95600 95500 95700 95500 7
484 20250214 103100 982207100 95500 95400 95500 95300 67
485 20250214 103000 975809400 95400 95400 95500 95400 39
486 20250214 102900 972087200 95400 95400 95500 95400 18
487 20250214 102800 970368700 95400 95400 95400 95400 7
488 20250214 102700 969700900 95500 95400 95500 95400 7
489 20250214 102600 969032800 95400 95600 95600 95300 34
490 20250214 102500 965784600 95300 95300 95300 95300 9
491 20250214 102400 964926900 95300 95700 95700 95300 31
492 20250214 102300 961971400 95300 95600 95600 95300 52
493 20250214 102200 957000500 95600 95300 95700 95300 26
494 20250214 102100 954515500 95300 95300 95700 95300 10
495 20250214 102000 953561700 95300 95600 95600 95300 20
496 20250214 101900 951650600 95300 95300 95300 95300 0
497 20250214 101800 951650600 95300 95300 95300 95300 5
498 20250214 101700 951174100 95200 95400 95600 95200 417
499 20250214 101600 911389600 95400 95500 95500 95400 19
500 20250214 101500 909575400 95500 95600 95600 95500 23
501 20250214 101400 907378800 95500 95500 95500 95500 3
502 20250214 101300 907092300 95500 95600 95600 95500 252
503 20250214 101200 883016000 95700 95600 95700 95600 27
504 20250214 101100 880434300 95600 95800 95800 95600 4
505 20250214 101000 880051700 95600 95600 95600 95600 49
506 20250214 100900 875367300 95600 95500 95700 95500 45
507 20250214 100800 871063500 95800 95700 95800 95500 14
508 20250214 100700 869723100 95500 95700 95700 95500 6
509 20250214 100600 869149500 95700 95600 95800 95500 113
510 20250214 100500 858337800 95500 95400 95600 95400 13
511 20250214 100400 857096300 95400 95400 95400 95400 3
512 20250214 100300 856810100 95400 95600 95600 95400 19
513 20250214 100200 854994500 95600 95600 95600 95600 6
514 20250214 100100 854420900 95400 95400 95400 95400 5
515 20250214 100000 853943900 95400 95600 95800 95400 836
516 20250214 095900 774080700 95600 95600 95600 95600 1
517 20250214 095800 773985100 95600 95700 95800 95600 28
518 20250214 095700 771305400 95600 95600 95600 95600 2
519 20250214 095600 771114200 95600 95600 95600 95600 7
520 20250214 095500 770445000 95700 95700 95800 95700 55
521 20250214 095400 765179900 95700 95700 95700 95500 42
522 20250214 095300 761163500 95500 95500 95700 95500 22
523 20250214 095200 759058900 95700 95600 95700 95500 103
524 20250214 095100 749211800 95700 95700 95700 95600 13
525 20250214 095000 747968500 95700 95600 95700 95600 95
526 20250214 094900 738879600 95500 95700 95700 95500 40
527 20250214 094800 735053200 95700 95500 95700 95500 3
528 20250214 094700 734766500 95700 95600 95700 95500 331
529 20250214 094600 703124800 95700 95600 95700 95600 39
530 20250214 094500 699393300 95600 95800 95900 95600 128
531 20250214 094400 687135900 95400 95700 95800 95400 251
532 20250214 094300 663113100 95700 95400 95700 95100 693
533 20250214 094200 596965000 95100 95100 95300 95100 17
534 20250214 094100 595347700 95100 95300 95300 95100 29
535 20250214 094000 592584400 95100 95200 95300 95100 7
536 20250214 093900 591918200 95200 95300 95300 95200 13
537 20250214 093800 590680500 95100 95100 95100 95100 2
538 20250214 093700 590490300 95100 95200 95400 95100 45
539 20250214 093600 586203100 95100 95100 95100 95100 1
540 20250214 093500 586108000 95100 95100 95400 95100 24
541 20250214 093400 583825300 95100 95200 95400 95100 38
542 20250214 093300 580206300 95100 95100 95100 95100 1
543 20250214 093200 580111200 95100 95300 95400 95100 227
544 20250214 093100 558497300 95300 95400 95400 95300 2
545 20250214 093000 558306600 95400 95200 95400 95200 104
546 20250214 092900 548401500 95200 95200 95200 95200 25
547 20250214 092800 546021500 95200 95300 95300 95200 172
548 20250214 092700 529632200 95300 95300 95400 95300 6
549 20250214 092600 529060200 95400 95300 95400 95300 20
550 20250214 092500 527152300 95300 95300 95300 95300 28
551 20250214 092400 524483900 95200 95200 95200 95200 0
552 20250214 092300 524483900 95200 95500 95600 95200 65
553 20250214 092200 518280900 95100 95400 95700 95100 779
554 20250214 092100 443856200 95400 95300 95500 95300 68
555 20250214 092000 437365800 95400 95300 95400 95300 46
556 20250214 091900 432981600 95300 95300 95300 95300 8
557 20250214 091800 432219200 95400 95300 95400 95000 135
558 20250214 091700 419355900 95000 94900 95300 94900 35
559 20250214 091600 416025500 95300 94900 95300 94900 118
560 20250214 091500 404822900 94900 95100 95200 94900 31
561 20250214 091400 401875600 95000 95000 95200 94900 142
562 20250214 091300 388385600 94900 95000 95100 94900 309
563 20250214 091200 359027500 95000 95100 95100 95000 381
564 20250214 091100 322810200 95100 95300 95300 95100 44
565 20250214 091000 318620200 95300 95300 95300 95200 75
566 20250214 090900 311478700 95200 95300 95300 95200 14
567 20250214 090800 310145700 95300 95400 95400 95300 148
568 20250214 090700 296032100 95300 95400 95600 95200 803
569 20250214 090600 219391200 95200 95500 95500 95200 16
570 20250214 090500 217866400 95200 95200 95400 95200 97
571 20250214 090400 208626400 95200 95200 95200 95200 25
572 20250214 090300 206246400 95200 95200 95600 95200 1131
573 20250214 090200 98384900 95200 95100 95400 95100 164
574 20250214 090100 82764300 95100 95100 95100 95100 209
575 20250214 090000 62888400 95100 95300 95600 95100 660

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

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250212,141426,29176998,13591038600,2803909507800,0.48
20250211,141479,29176998,13341469700,2751390911400,0.48
20250210,141129,29176998,13661287200,2824333406400,0.48
20250207,141826,29176998,13487652600,2774732509800,0.49
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250212 141426 29176998 13591038600 2803909507800 0.48
3 20250211 141479 29176998 13341469700 2751390911400 0.48
4 20250210 141129 29176998 13661287200 2824333406400 0.48
5 20250207 141826 29176998 13487652600 2774732509800 0.49