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

Update 2025-02-24 2828 candle_min

Browse Source
This commit is contained in:
ened
2025-02-24 22:02:07 +09:00
parent a15db7eed3
commit f10460d5ba
2828 changed files with 1801359 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

573
000270/min/candle-20250224.csv Normal file
View File

@@ -0,0 +1,573 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,183100,61712269800,94900,94900,94900,94900,57268
20250224,183000,61712269800,94900,94900,94900,94900,0
20250224,182900,61712269800,94900,94900,94900,94900,0
20250224,182800,61712269800,94900,94900,94900,94900,0
20250224,182700,61712269800,94900,94900,94900,94900,0
20250224,182600,61712269800,94900,94900,94900,94900,0
20250224,182500,61712269800,94900,94900,94900,94900,0
20250224,182400,61712269800,94900,94900,94900,94900,0
20250224,182300,61712269800,94900,94900,94900,94900,0
20250224,182200,61712269800,94900,94900,94900,94900,0
20250224,182100,61712269800,94900,94900,94900,94900,0
20250224,182000,61712269800,94900,94900,94900,94900,0
20250224,181900,61712269800,94900,94900,94900,94900,0
20250224,181800,61712269800,94900,94900,94900,94900,0
20250224,181700,61712269800,94900,94900,94900,94900,0
20250224,181600,61712269800,94900,94900,94900,94900,0
20250224,181500,61712269800,94900,94900,94900,94900,0
20250224,181400,61712269800,94900,94900,94900,94900,0
20250224,181300,61712269800,94900,94900,94900,94900,0
20250224,181200,61712269800,94900,94900,94900,94900,0
20250224,181100,61712269800,94900,94900,94900,94900,0
20250224,181000,61712269800,94900,94900,94900,94900,0
20250224,180900,61712269800,94900,94900,94900,94900,0
20250224,180800,61712269800,94900,94900,94900,94900,0
20250224,180700,61712269800,94900,94900,94900,94900,0
20250224,180600,61712269800,94900,94900,94900,94900,0
20250224,180500,61712269800,94900,94900,94900,94900,0
20250224,180400,61712269800,94900,94900,94900,94900,0
20250224,180300,61712269800,94900,94900,94900,94900,0
20250224,180200,61712269800,94900,94900,94900,94900,0
20250224,180100,61712269800,94900,94900,94900,94900,57268
20250224,180000,61712269800,94900,94900,94900,94900,0
20250224,175900,61712269800,94900,94900,94900,94900,0
20250224,175800,61712269800,94900,94900,94900,94900,0
20250224,175700,61712269800,94900,94900,94900,94900,0
20250224,175600,61712269800,94900,94900,94900,94900,0
20250224,175500,61712269800,94900,94900,94900,94900,0
20250224,175400,61712269800,94900,94900,94900,94900,0
20250224,175300,61712269800,94900,94900,94900,94900,0
20250224,175200,61712269800,94900,94900,94900,94900,0
20250224,175100,61712269800,94900,94900,94900,94900,0
20250224,175000,61712269800,94900,94900,94900,94900,0
20250224,174900,61712269800,94900,94900,94900,94900,0
20250224,174800,61712269800,94900,94900,94900,94900,0
20250224,174700,61712269800,94900,94900,94900,94900,0
20250224,174600,61712269800,94900,94900,94900,94900,0
20250224,174500,61712269800,94900,94900,94900,94900,0
20250224,174400,61712269800,94900,94900,94900,94900,0
20250224,174300,61712269800,94900,94900,94900,94900,0
20250224,174200,61712269800,94900,94900,94900,94900,0
20250224,174100,61712269800,94900,94900,94900,94900,0
20250224,174000,61712269800,94900,94900,94900,94900,0
20250224,173900,61712269800,94900,94900,94900,94900,0
20250224,173800,61712269800,94900,94900,94900,94900,0
20250224,173700,61712269800,94900,94900,94900,94900,0
20250224,173600,61712269800,94900,94900,94900,94900,0
20250224,173500,61712269800,94900,94900,94900,94900,0
20250224,173400,61712269800,94900,94900,94900,94900,0
20250224,173300,61712269800,94900,94900,94900,94900,0
20250224,173200,61712269800,94900,94900,94900,94900,0
20250224,173100,61712269800,94900,94900,94900,94900,57268
20250224,173000,61712269800,94900,94900,94900,94900,0
20250224,172900,61712269800,94900,94900,94900,94900,0
20250224,172800,61712269800,94900,94900,94900,94900,0
20250224,172700,61712269800,94900,94900,94900,94900,0
20250224,172600,61712269800,94900,94900,94900,94900,0
20250224,172500,61712269800,94900,94900,94900,94900,0
20250224,172400,61712269800,94900,94900,94900,94900,0
20250224,172300,61712269800,94900,94900,94900,94900,0
20250224,172200,61712269800,94900,94900,94900,94900,0
20250224,172100,61712269800,94900,94900,94900,94900,0
20250224,172000,61712269800,94900,94900,94900,94900,0
20250224,171900,61712269800,94900,94900,94900,94900,0
20250224,171800,61712269800,94900,94900,94900,94900,0
20250224,171700,61712269800,94900,94900,94900,94900,0
20250224,171600,61712269800,94900,94900,94900,94900,0
20250224,171500,61712269800,94900,94900,94900,94900,0
20250224,171400,61712269800,94900,94900,94900,94900,0
20250224,171300,61712269800,94900,94900,94900,94900,0
20250224,171200,61712269800,94900,94900,94900,94900,0
20250224,171100,61712269800,94900,94900,94900,94900,0
20250224,171000,61712269800,94900,94900,94900,94900,0
20250224,170900,61712269800,94900,94900,94900,94900,0
20250224,170800,61712269800,94900,94900,94900,94900,0
20250224,170700,61712269800,94900,94900,94900,94900,0
20250224,170600,61712269800,94900,94900,94900,94900,0
20250224,170500,61712269800,94900,94900,94900,94900,0
20250224,170400,61712269800,94900,94900,94900,94900,0
20250224,170300,61712269800,94900,94900,94900,94900,0
20250224,170200,61712269800,94900,94900,94900,94900,0
20250224,170100,61712269800,94900,94900,94900,94900,57268
20250224,170000,61712269800,94900,94900,94900,94900,0
20250224,165900,61712269800,94900,94900,94900,94900,0
20250224,165800,61712269800,94900,94900,94900,94900,0
20250224,165700,61712269800,94900,94900,94900,94900,0
20250224,165600,61712269800,94900,94900,94900,94900,0
20250224,165500,61712269800,94900,94900,94900,94900,0
20250224,165400,61712269800,94900,94900,94900,94900,0
20250224,165300,61712269800,94900,94900,94900,94900,0
20250224,165200,61712269800,94900,94900,94900,94900,0
20250224,165100,61712269800,94900,94900,94900,94900,0
20250224,165000,61712269800,94900,94900,94900,94900,0
20250224,164900,61712269800,94900,94900,94900,94900,0
20250224,164800,61712269800,94900,94900,94900,94900,0
20250224,164700,61712269800,94900,94900,94900,94900,0
20250224,164600,61712269800,94900,94900,94900,94900,0
20250224,164500,61712269800,94900,94900,94900,94900,0
20250224,164400,61712269800,94900,94900,94900,94900,0
20250224,164300,61712269800,94900,94900,94900,94900,0
20250224,164200,61712269800,94900,94900,94900,94900,0
20250224,164100,61712269800,94900,94900,94900,94900,0
20250224,164000,61712269800,94900,94900,94900,94900,0
20250224,163900,61712269800,94900,94900,94900,94900,0
20250224,163800,61712269800,94900,94900,94900,94900,0
20250224,163700,61712269800,94900,94900,94900,94900,0
20250224,163600,61712269800,94900,94900,94900,94900,0
20250224,163500,61712269800,94900,94900,94900,94900,0
20250224,163400,61712269800,94900,94900,94900,94900,0
20250224,163300,61712269800,94900,94900,94900,94900,0
20250224,163200,61712269800,94900,94900,94900,94900,0
20250224,163100,61712269800,94900,94900,94900,94900,57268
20250224,163000,61712269800,94900,94900,94900,94900,0
20250224,162900,61712269800,94900,94900,94900,94900,0
20250224,162800,61712269800,94900,94900,94900,94900,0
20250224,162700,61712269800,94900,94900,94900,94900,0
20250224,162600,61712269800,94900,94900,94900,94900,0
20250224,162500,61712269800,94900,94900,94900,94900,0
20250224,162400,61712269800,94900,94900,94900,94900,0
20250224,162300,61712269800,94900,94900,94900,94900,0
20250224,162200,61712269800,94900,94900,94900,94900,0
20250224,162100,61712269800,94900,94900,94900,94900,0
20250224,162000,61712269800,94900,94900,94900,94900,0
20250224,161900,61712269800,94900,94900,94900,94900,0
20250224,161800,61712269800,94900,94900,94900,94900,0
20250224,161700,61712269800,94900,94900,94900,94900,0
20250224,161600,61712269800,94900,94900,94900,94900,0
20250224,161500,61712269800,94900,94900,94900,94900,0
20250224,161400,61712269800,94900,94900,94900,94900,0
20250224,161300,61712269800,94900,94900,94900,94900,0
20250224,161200,61712269800,94900,94900,94900,94900,0
20250224,161100,61712269800,94900,94900,94900,94900,0
20250224,161000,61712269800,94900,94900,94900,94900,0
20250224,160900,61712269800,94900,94900,94900,94900,0
20250224,160800,61712269800,94900,94900,94900,94900,0
20250224,160700,61712269800,94900,94900,94900,94900,0
20250224,160600,61712269800,94900,94900,94900,94900,0
20250224,160500,61712269800,94900,94900,94900,94900,0
20250224,160400,61712269800,94900,94900,94900,94900,0
20250224,160300,61712269800,94900,94900,94900,94900,0
20250224,160200,61712269800,94900,94900,94900,94900,0
20250224,160100,61712269800,94900,94900,94900,94900,57268
20250224,160000,61712269800,94900,94900,94900,94900,0
20250224,155900,61712269800,94900,94900,94900,94900,0
20250224,155800,61712269800,94900,94900,94900,94900,0
20250224,155700,61712269800,94900,94900,94900,94900,0
20250224,155600,61712269800,94900,94900,94900,94900,0
20250224,155500,61712269800,94900,94900,94900,94900,0
20250224,155400,61712269800,94900,94900,94900,94900,0
20250224,155300,61712269800,94900,94900,94900,94900,0
20250224,155200,61712269800,94900,94900,94900,94900,0
20250224,155100,61712269800,94900,94900,94900,94900,0
20250224,155000,61712269800,94900,94900,94900,94900,0
20250224,154900,61712269800,94900,94900,94900,94900,0
20250224,154800,61712269800,94900,94900,94900,94900,0
20250224,154700,61712269800,94900,94900,94900,94900,0
20250224,154600,61712269800,94900,94900,94900,94900,0
20250224,154500,61712269800,94900,94900,94900,94900,0
20250224,154400,61712269800,94900,94900,94900,94900,0
20250224,154300,61712269800,94900,94900,94900,94900,0
20250224,154200,61712269800,94900,94900,94900,94900,0
20250224,154100,61712269800,94900,94900,94900,94900,0
20250224,154000,61712269800,94900,94900,94900,94900,0
20250224,153900,61712269800,94900,94900,94900,94900,0
20250224,153800,61712269800,94900,94900,94900,94900,0
20250224,153700,61712269800,94900,94900,94900,94900,0
20250224,153600,61712269800,94900,94900,94900,94900,0
20250224,153500,61712269800,94900,94900,94900,94900,0
20250224,153400,61712269800,94900,94900,94900,94900,0
20250224,153300,61712269800,94900,94900,94900,94900,0
20250224,153200,61712269800,94900,94900,94900,94900,0
20250224,153100,61712269800,94900,94900,94900,94900,57268
20250224,153000,61712269800,94900,94900,94900,94900,57268
20250224,152900,56277536600,94800,94800,94800,94800,0
20250224,152800,56277536600,94800,94800,94800,94800,0
20250224,152700,56277536600,94800,94800,94800,94800,0
20250224,152600,56277536600,94800,94800,94800,94800,0
20250224,152500,56277536600,94800,94800,94800,94800,0
20250224,152400,56277536600,94800,94800,94800,94800,0
20250224,152300,56277536600,94800,94800,94800,94800,0
20250224,152200,56277536600,94800,94800,94800,94800,0
20250224,152100,56277536600,94800,94800,94800,94800,0
20250224,152000,56277536600,94800,94800,94800,94800,0
20250224,151900,56277536600,94800,94700,94900,94700,1972
20250224,151800,56090607900,94700,94800,94800,94700,675
20250224,151700,56026624200,94700,94800,94800,94700,1314
20250224,151600,55902124900,94800,94700,94800,94700,637
20250224,151500,55841762800,94700,94700,94800,94700,718
20250224,151400,55773740800,94800,94800,94900,94700,1220
20250224,151300,55658143100,94700,94800,94900,94700,1277
20250224,151200,55537061200,94800,94700,94900,94700,2011
20250224,151100,55346439500,94800,94700,94800,94700,970
20250224,151000,55254526800,94700,94800,94800,94700,3546
20250224,150900,54918412700,94800,94800,94800,94700,1414
20250224,150800,54784401100,94700,94800,94800,94700,1737
20250224,150700,54619853400,94700,94800,94800,94700,1575
20250224,150600,54470634600,94800,94800,94800,94700,734
20250224,150500,54401069200,94800,94800,94800,94600,2110
20250224,150400,54201202500,94800,94700,94800,94700,1118
20250224,150300,54095257800,94800,94700,94800,94600,1108
20250224,150200,53990304800,94700,94700,94700,94600,810
20250224,150100,53913603100,94700,94700,94800,94600,1598
20250224,150000,53762280600,94700,94800,94800,94600,2753
20250224,145900,53501563000,94700,94700,94800,94700,2591
20250224,145800,53256063600,94700,94700,94800,94700,1683
20250224,145700,53096531800,94700,94800,94800,94700,469
20250224,145600,53052095000,94800,94700,94800,94700,501
20250224,145500,53004621000,94800,94800,94800,94700,756
20250224,145400,52933000800,94800,94700,94800,94700,1012
20250224,145300,52837079100,94700,94800,94900,94700,3555
20250224,145200,52500080200,94800,94800,94800,94700,2616
20250224,145100,52252102200,94800,94700,94800,94600,1923
20250224,145000,52069860400,94700,94700,94800,94600,826
20250224,144900,51991642200,94800,94700,94800,94600,631
20250224,144800,51931879300,94700,94700,94800,94700,1016
20250224,144700,51835647500,94800,94800,94800,94700,1156
20250224,144600,51726143800,94700,94800,94800,94700,1420
20250224,144500,51591651300,94800,94800,94800,94700,559
20250224,144400,51538674100,94700,94700,94800,94700,553
20250224,144300,51486284900,94800,94700,94800,94700,8141
20250224,144200,50715255900,94700,94700,94700,94600,1360
20250224,144100,50586523600,94700,94700,94700,94600,356
20250224,144000,50552827600,94600,94700,94700,94600,711
20250224,143900,50485545500,94700,94700,94700,94600,848
20250224,143800,50405271400,94700,94600,94700,94600,778
20250224,143700,50331643200,94600,94700,94700,94600,631
20250224,143600,50271928800,94600,94600,94700,94600,779
20250224,143500,50198211100,94700,94700,94700,94600,1933
20250224,143400,50015333300,94600,94600,94700,94600,473
20250224,143300,49970573800,94600,94600,94700,94600,895
20250224,143200,49885889400,94700,94700,94700,94600,397
20250224,143100,49848316100,94600,94600,94700,94600,406
20250224,143000,49809893300,94700,94700,94700,94600,3023
20250224,142900,49523765000,94600,94600,94700,94600,663
20250224,142800,49461028900,94700,94600,94700,94600,838
20250224,142700,49381728700,94600,94600,94700,94600,1379
20250224,142600,49251226000,94600,94600,94700,94600,563
20250224,142500,49197952400,94700,94700,94800,94600,1301
20250224,142400,49074774300,94700,94700,94800,94600,13527
20250224,142300,47793214200,94700,94800,94800,94700,647
20250224,142200,47731928600,94700,94600,94800,94600,7375
20250224,142100,47033627700,94600,94600,94700,94500,10285
20250224,142000,46060656200,94500,94500,94600,94500,1026
20250224,141900,45963671700,94600,94500,94600,94500,3542
20250224,141800,45628908200,94500,94500,94600,94500,1156
20250224,141700,45519621400,94600,94500,94600,94500,1578
20250224,141600,45370376300,94500,94500,94600,94500,540
20250224,141500,45319328900,94600,94500,94600,94500,456
20250224,141400,45276219700,94500,94500,94600,94500,691
20250224,141300,45210899900,94600,94500,94600,94500,389
20250224,141200,45174120000,94500,94500,94600,94500,998
20250224,141100,45079788900,94600,94500,94600,94500,586
20250224,141000,45024398100,94500,94500,94600,94500,1101
20250224,140900,44920278200,94600,94500,94600,94500,447
20250224,140800,44878019600,94500,94500,94600,94500,738
20250224,140700,44808240900,94600,94600,94600,94500,991
20250224,140600,44714555400,94500,94500,94600,94500,750
20250224,140500,44643666800,94600,94500,94600,94500,443
20250224,140400,44601782800,94500,94600,94600,94500,306
20250224,140300,44572853200,94600,94600,94600,94500,701
20250224,140200,44506588800,94600,94500,94600,94500,328
20250224,140100,44475577600,94500,94600,94600,94500,1203
20250224,140000,44361837300,94600,94400,94600,94400,1443
20250224,135900,44225442200,94500,94500,94600,94400,3741
20250224,135800,43872108200,94500,94500,94500,94400,1917
20250224,135700,43690986300,94500,94500,94500,94400,618
20250224,135600,43632624600,94500,94500,94600,94400,2048
20250224,135500,43439105200,94500,94500,94600,94500,963
20250224,135400,43348086900,94600,94500,94600,94500,797
20250224,135300,43272754100,94600,94400,94600,94400,2714
20250224,135200,43016286300,94400,94500,94500,94400,891
20250224,135100,42932102300,94400,94500,94500,94400,659
20250224,135000,42869871400,94400,94400,94500,94400,632
20250224,134900,42810195900,94400,94300,94500,94300,5071
20250224,134800,42331451800,94400,94300,94400,94300,892
20250224,134700,42247286500,94400,94300,94400,94300,750
20250224,134600,42176522300,94300,94300,94400,94300,534
20250224,134500,42126159000,94300,94400,94400,94300,714
20250224,134400,42058817100,94300,94400,94400,94300,562
20250224,134300,42005788300,94400,94400,94400,94300,333
20250224,134200,41974377800,94400,94400,94400,94300,492
20250224,134100,41927968700,94300,94300,94400,94300,575
20250224,134000,41873718600,94400,94300,94400,94300,621
20250224,133900,41815147600,94300,94300,94400,94300,999
20250224,133800,41720935000,94200,94300,94300,94200,1596
20250224,133700,41570434200,94300,94200,94300,94200,506
20250224,133600,41522741100,94200,94200,94300,94200,823
20250224,133500,41445176200,94200,94300,94300,94200,1223
20250224,133400,41329920400,94200,94300,94300,94200,990
20250224,133300,41236635400,94200,94200,94300,94200,681
20250224,133200,41172479600,94200,94200,94300,94200,1594
20250224,133100,41022316800,94200,94200,94300,94200,661
20250224,133000,40960016300,94200,94300,94300,94200,1358
20250224,132900,40831988000,94200,94200,94300,94200,804
20250224,132800,40756212000,94200,94200,94300,94200,729
20250224,132700,40687537000,94300,94300,94300,94200,721
20250224,132600,40619575100,94300,94300,94300,94200,442
20250224,132500,40577925600,94200,94200,94300,94200,468
20250224,132400,40533827700,94200,94100,94300,94100,795
20250224,132300,40458953700,94100,94200,94200,94100,560
20250224,132200,40406219600,94100,94200,94200,94100,1091
20250224,132100,40303478900,94200,94100,94200,94100,605
20250224,132000,40246534900,94200,94200,94200,94100,2018
20250224,131900,40056461700,94200,94100,94200,94100,1232
20250224,131800,39940515000,94200,94100,94200,94100,796
20250224,131700,39865606700,94200,94200,94200,94100,327
20250224,131600,39834825900,94200,94100,94200,94100,476
20250224,131500,39790019900,94200,94100,94200,94100,213
20250224,131400,39769958500,94200,94200,94200,94100,739
20250224,131300,39700413800,94100,94100,94200,94100,305
20250224,131200,39671702700,94200,94200,94200,94100,317
20250224,131100,39641859700,94100,94100,94200,94100,403
20250224,131000,39603927900,94100,94200,94200,94100,529
20250224,130900,39554139600,94200,94200,94200,94100,796
20250224,130800,39479158700,94200,94200,94200,94100,199
20250224,130700,39460424400,94100,94100,94300,94100,1151
20250224,130600,39352012400,94100,94100,94200,94100,520
20250224,130500,39303079500,94200,94100,94200,94100,352
20250224,130400,39269950500,94100,94100,94200,94100,429
20250224,130300,39229578300,94100,94200,94200,94100,436
20250224,130200,39188539900,94100,94200,94200,94100,803
20250224,130100,39112960600,94200,94200,94200,94100,396
20250224,130000,39075687200,94200,94100,94200,94100,687
20250224,125900,39011004200,94100,94200,94300,94100,439
20250224,125800,38969657000,94200,94100,94300,94100,3069
20250224,125700,38680589400,94100,94100,94200,94100,827
20250224,125600,38602744700,94100,94100,94200,94100,636
20250224,125500,38542894900,94200,94100,94200,94100,722
20250224,125400,38474943100,94200,94200,94300,94200,1101
20250224,125300,38371226100,94200,94200,94300,94200,811
20250224,125200,38294827100,94200,94300,94300,94200,336
20250224,125100,38263169000,94200,94100,94300,94100,528
20250224,125000,38213429200,94100,94100,94300,94100,352
20250224,124900,38180287300,94200,94300,94300,94100,1313
20250224,124800,38056592700,94200,94200,94300,94200,393
20250224,124700,38019568600,94200,94200,94300,94200,656
20250224,124600,37957770000,94200,94200,94300,94200,670
20250224,124500,37894643400,94300,94200,94300,94200,935
20250224,124400,37806536800,94200,94200,94300,94200,479
20250224,124300,37761412500,94200,94300,94300,94200,437
20250224,124200,37720223600,94300,94300,94300,94200,1127
20250224,124100,37613961800,94300,94300,94400,94300,313
20250224,124000,37584441000,94300,94300,94400,94200,6469
20250224,123900,36974262900,94300,94100,94300,94100,609
20250224,123800,36916882500,94100,94100,94300,94100,2120
20250224,123700,36717263000,94200,94100,94200,94100,556
20250224,123600,36664939100,94200,94100,94200,94100,50
20250224,123500,36660231900,94100,94200,94300,94100,600
20250224,123400,36603719300,94200,94200,94300,94100,235
20250224,123300,36581592800,94200,94100,94300,94100,552
20250224,123200,36529604200,94200,94000,94200,94000,2357
20250224,123100,36307743900,94100,94100,94200,94000,579
20250224,123000,36253276100,94100,94100,94200,94000,1844
20250224,122900,36079756200,94100,94100,94200,94100,665
20250224,122800,36017176600,94100,94200,94200,94100,994
20250224,122700,35923637300,94200,94200,94200,94100,596
20250224,122600,35867547800,94100,94100,94200,94100,754
20250224,122500,35796590800,94200,94100,94200,94100,410
20250224,122400,35758000000,94200,94000,94200,94000,1357
20250224,122300,35630268300,94100,94000,94100,94000,1590
20250224,122200,35480676600,94100,94100,94300,94000,9593
20250224,122100,34577840000,94100,94100,94100,94000,1447
20250224,122000,34441784500,94100,94100,94100,94000,483
20250224,121900,34396344800,94100,94000,94100,94000,390
20250224,121800,34359665600,94000,94000,94100,94000,1306
20250224,121700,34236874900,94000,94100,94100,94000,302
20250224,121600,34208472800,94000,94100,94100,94000,512
20250224,121500,34160312200,94000,94000,94100,94000,485
20250224,121400,34114719000,94000,94000,94100,94000,423
20250224,121300,34074948000,94000,94000,94100,94000,588
20250224,121200,34019671500,94000,94000,94100,94000,1489
20250224,121100,33879669400,94000,94000,94100,94000,663
20250224,121000,33817336500,94100,94000,94100,94000,214
20250224,120900,33797207700,94000,94100,94100,94000,559
20250224,120800,33744658500,94000,94000,94100,94000,785
20250224,120700,33670855500,94000,94100,94100,94000,1099
20250224,120600,33567502100,94000,94000,94100,94000,900
20250224,120500,33482899800,94100,94100,94100,94000,1044
20250224,120400,33384721500,94000,94000,94100,94000,284
20250224,120300,33358017100,94000,94000,94100,94000,391
20250224,120200,33321242000,94100,94000,94100,94000,522
20250224,120100,33272165700,94000,94000,94100,94000,1153
20250224,120000,33163733800,94000,94100,94100,94000,515
20250224,115900,33115315600,94000,94100,94100,94000,616
20250224,115800,33057383200,94000,94000,94100,94000,631
20250224,115700,32998064900,94100,94100,94200,94000,1867
20250224,115600,32822382500,94100,94100,94200,94100,374
20250224,115500,32787176400,94200,94100,94200,94000,1155
20250224,115400,32678516500,94100,94000,94100,94000,468
20250224,115300,32634492700,94000,94100,94100,94000,563
20250224,115200,32581534400,94100,94100,94100,94000,1343
20250224,115100,32455175400,94100,94000,94100,94000,961
20250224,115000,32364773900,94100,94100,94100,94000,179
20250224,114900,32347937900,94100,94100,94200,94100,1605
20250224,114800,32196904900,94100,94100,94200,94100,460
20250224,114700,32153616900,94100,94200,94200,94100,528
20250224,114600,32103926500,94200,94100,94200,94100,672
20250224,114500,32040689400,94100,94100,94200,94100,468
20250224,114400,31996644900,94100,94100,94200,94100,301
20250224,114300,31968317900,94100,94100,94200,94100,784
20250224,114200,31894539600,94100,94200,94200,94100,300
20250224,114100,31866307400,94100,94200,94200,94100,281
20250224,114000,31839861100,94100,94100,94200,94100,491
20250224,113900,31793644000,94100,94100,94200,94100,539
20250224,113800,31742920400,94100,94100,94200,94100,505
20250224,113700,31695395900,94100,94200,94200,94100,640
20250224,113600,31635169400,94100,94100,94200,94100,652
20250224,113500,31573813500,94100,94100,94200,94100,879
20250224,113400,31491092600,94100,94200,94200,94100,2152
20250224,113300,31288486300,94100,94100,94200,94100,212
20250224,113200,31268532500,94100,94200,94200,94100,927
20250224,113100,31181279600,94100,94000,94200,94000,3965
20250224,113000,30808174300,94000,94100,94200,94000,2844
20250224,112900,30540678800,94100,94100,94200,94100,351
20250224,112800,30507646100,94100,94200,94200,94100,520
20250224,112700,30458711100,94100,94100,94200,94100,342
20250224,112600,30426525000,94100,94100,94200,94100,981
20250224,112500,30334203800,94100,94100,94200,94100,466
20250224,112400,30290349700,94100,94100,94200,94100,382
20250224,112300,30254401500,94200,94100,94200,94100,638
20250224,112200,30194359200,94100,94100,94200,94100,554
20250224,112100,30142215600,94100,94200,94200,94100,528
20250224,112000,30092511900,94200,94200,94200,94000,323
20250224,111900,30062128400,94100,94000,94200,94000,828
20250224,111800,29984211800,94100,94000,94100,94000,825
20250224,111700,29906618100,94100,94000,94100,94000,234
20250224,111600,29884612700,94000,94200,94200,94000,326
20250224,111500,29853949900,94100,94200,94200,94100,428
20250224,111400,29813671100,94100,94000,94200,94000,4261
20250224,111300,29412710600,94100,94000,94100,94000,2414
20250224,111200,29185575000,94100,94100,94100,94000,348
20250224,111100,29152858500,94000,94000,94100,94000,456
20250224,111000,29109991100,94000,94100,94100,94000,277
20250224,110900,29083944400,94100,94100,94100,94000,276
20250224,110800,29057996400,94100,94000,94100,94000,596
20250224,110700,29001969700,94000,94000,94100,94000,611
20250224,110600,28944504600,94000,94000,94100,93900,212
20250224,110500,28924577600,93900,94000,94100,93900,736
20250224,110400,28855406200,94000,94000,94100,94000,724
20250224,110300,28787317000,94000,94000,94100,94000,693
20250224,110200,28722168300,94000,94000,94100,93900,947
20250224,110100,28633162300,94000,94000,94100,93900,350
20250224,110000,28600260700,94100,94100,94100,93900,569
20250224,105900,28546786900,94000,94000,94100,93900,333
20250224,105800,28515489800,94000,94000,94100,93900,520
20250224,105700,28466624600,94100,94000,94100,93900,401
20250224,105600,28428930300,94000,94000,94100,94000,626
20250224,105500,28370070800,93900,94000,94100,93900,1000
20250224,105400,28276096900,94000,94000,94100,94000,1633
20250224,105300,28122592200,94000,94100,94100,94000,429
20250224,105200,28082263000,94000,94000,94100,93900,593
20250224,105100,28026518300,93900,94000,94000,93900,2895
20250224,105000,27754416600,94000,94000,94100,93900,1973
20250224,104900,27568969100,94000,94100,94100,94000,90
20250224,104800,27560506400,94000,94000,94100,93900,3679
20250224,104700,27214683600,94000,94100,94100,94000,148
20250224,104600,27200762400,94100,94000,94100,93900,2692
20250224,104500,26947731700,93900,93900,94000,93900,825
20250224,104400,26870193400,93900,93900,94000,93900,1627
20250224,104300,26717303700,93900,94000,94000,93900,730
20250224,104200,26648751100,94000,93900,94000,93900,387
20250224,104100,26612386400,94000,93900,94000,93900,3616
20250224,104000,26272537800,94000,94000,94000,93900,756
20250224,103900,26201545000,93900,93900,94000,93900,4325
20250224,103800,25795412100,93900,93900,94000,93900,101
20250224,103700,25785924500,93900,93900,94000,93900,2100
20250224,103600,25588714400,94000,93900,94100,93900,1224
20250224,103500,25473686900,93900,94000,94100,93900,1462
20250224,103400,25336258800,94000,94000,94000,93900,969
20250224,103300,25245202600,94000,94100,94100,94000,8164
20250224,103200,24477766900,94100,94000,94100,94000,651
20250224,103100,24416534100,94000,94200,94200,94000,2191
20250224,103000,24210363500,94100,94300,94300,94100,783
20250224,102900,24136636800,94300,94300,94300,94200,577
20250224,102800,24082274500,94300,94200,94300,94200,114
20250224,102700,24071528200,94200,94300,94300,94100,909
20250224,102600,23985898700,94300,94300,94300,94200,847
20250224,102500,23906107900,94200,94200,94200,94100,1179
20250224,102400,23795112500,94200,94100,94200,94100,213
20250224,102300,23775059700,94200,94300,94300,94200,1028
20250224,102200,23678210100,94200,94300,94300,94200,1169
20250224,102100,23568083800,94200,94300,94300,94200,356
20250224,102000,23534537200,94200,94100,94300,94100,1592
20250224,101900,23384584800,94100,94200,94300,94100,6343
20250224,101800,22787088900,94200,94100,94200,94100,564
20250224,101700,22733984200,94100,94300,94300,94100,2553
20250224,101600,22493606700,94300,94200,94300,94200,685
20250224,101500,22429072800,94200,94100,94200,94100,1054
20250224,101400,22329796700,94100,94100,94200,94100,304
20250224,101300,22301182800,94200,94100,94200,94000,778
20250224,101200,22227996800,94000,94100,94200,94000,490
20250224,101100,22181892400,94100,94000,94200,94000,8290
20250224,101000,21401722100,94100,94200,94200,94000,3483
20250224,100900,21073980200,94200,94200,94200,94100,369
20250224,100800,21039245800,94200,94200,94200,94100,3161
20250224,100700,20741524200,94200,94200,94200,94100,407
20250224,100600,20703214800,94200,94100,94200,94000,1004
20250224,100500,20608742300,94100,94100,94100,94000,731
20250224,100400,20539966400,94100,94100,94100,94000,1061
20250224,100300,20440162900,94000,94000,94100,94000,1412
20250224,100200,20307333600,94000,94000,94100,94000,929
20250224,100100,20219939200,94000,94100,94100,94000,84
20250224,100000,20212038200,94000,94100,94100,94000,750
20250224,095900,20141523300,94100,94100,94100,94000,1053
20250224,095800,20042486800,94000,94100,94100,94000,477
20250224,095700,19997632700,94000,94000,94100,94000,341
20250224,095600,19965575900,94000,94000,94100,94000,363
20250224,095500,19931453700,94000,94000,94100,94000,358
20250224,095400,19897799200,94000,94000,94100,94000,604
20250224,095300,19841017900,94000,94100,94200,94000,1539
20250224,095200,19696197300,94100,94100,94200,94100,465
20250224,095100,19652435200,94200,94000,94200,93900,3034
20250224,095000,19367035100,93900,93900,94000,93900,1336
20250224,094900,19241483000,94000,94000,94000,93900,427
20250224,094800,19201351900,94000,94000,94100,93900,2541
20250224,094700,18962469900,94000,93900,94100,93900,6821
20250224,094600,18321125500,93900,94000,94000,93900,665
20250224,094500,18258642500,93900,93900,94000,93900,827
20250224,094400,18180959100,94000,94000,94000,93900,1108
20250224,094300,18076911100,93900,94000,94000,93900,2079
20250224,094200,17881679200,94000,94000,94000,93900,258
20250224,094100,17857449000,94000,94000,94000,93900,279
20250224,094000,17831246300,94000,94100,94100,93900,4079
20250224,093900,17447851400,94000,94100,94100,94000,1362
20250224,093800,17319808900,94000,94100,94100,94000,972
20250224,093700,17228430100,94000,94100,94100,94000,2732
20250224,093600,16971614600,94100,94100,94200,94000,2243
20250224,093500,16760548300,94100,94100,94200,94100,3566
20250224,093400,16424985100,94100,94200,94200,94100,976
20250224,093300,16333131900,94100,94100,94200,94100,200
20250224,093200,16314310400,94100,94100,94200,94100,1453
20250224,093100,16177578600,94100,94100,94300,94100,1299
20250224,093000,16055215100,94100,94000,94200,94000,2001
20250224,092900,15866944800,94000,94200,94200,94000,3161
20250224,092800,15569487900,94100,94300,94300,94100,1550
20250224,092700,15423484300,94300,94300,94300,94200,1770
20250224,092600,15256746600,94300,94200,94300,94200,1541
20250224,092500,15111569300,94200,94400,94400,94200,4086
20250224,092400,14726466600,94400,94300,94400,94200,6027
20250224,092300,14158160800,94300,94500,94500,94300,2959
20250224,092200,13878887600,94500,94400,94600,94400,4120
20250224,092100,13489513600,94400,94400,94600,94300,9009
20250224,092000,12638408000,94400,94300,94400,94200,2958
20250224,091900,12359512500,94300,94100,94300,94100,3380
20250224,091800,12041130500,94200,94200,94200,94100,1884
20250224,091700,11863803400,94200,94100,94200,94000,7343
20250224,091600,11172995000,94100,94000,94100,94000,2687
20250224,091500,10920282100,94000,94000,94100,94000,3706
20250224,091400,10571889800,94000,94100,94200,93900,7968
20250224,091300,9822720200,94100,94100,94200,94100,1125
20250224,091200,9716816600,94200,94100,94200,94000,4886
20250224,091100,9256816100,94100,94100,94200,94000,1910
20250224,091000,9077065500,94100,93900,94100,93900,5248
20250224,090900,8583513100,94000,94000,94000,93900,3311
20250224,090800,8272314400,94000,94000,94000,93900,2002
20250224,090700,8084146600,93900,93900,94100,93900,5126
20250224,090600,7602262700,94000,94000,94000,93900,6318
20250224,090500,7008860000,94000,94000,94000,93900,1569
20250224,090400,6861404700,94000,93900,94100,93700,8609
20250224,090300,6052640600,93900,93900,93900,93800,5996
20250224,090200,5490056700,93900,93900,94000,93800,6836
20250224,090100,4848397500,94000,93800,94000,93700,6565
20250224,090000,4232257400,93800,93700,94000,93600,39592
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250224 183100 61712269800 94900 94900 94900 94900 57268
3 20250224 183000 61712269800 94900 94900 94900 94900 0
4 20250224 182900 61712269800 94900 94900 94900 94900 0
5 20250224 182800 61712269800 94900 94900 94900 94900 0
6 20250224 182700 61712269800 94900 94900 94900 94900 0
7 20250224 182600 61712269800 94900 94900 94900 94900 0
8 20250224 182500 61712269800 94900 94900 94900 94900 0
9 20250224 182400 61712269800 94900 94900 94900 94900 0
10 20250224 182300 61712269800 94900 94900 94900 94900 0
11 20250224 182200 61712269800 94900 94900 94900 94900 0
12 20250224 182100 61712269800 94900 94900 94900 94900 0
13 20250224 182000 61712269800 94900 94900 94900 94900 0
14 20250224 181900 61712269800 94900 94900 94900 94900 0
15 20250224 181800 61712269800 94900 94900 94900 94900 0
16 20250224 181700 61712269800 94900 94900 94900 94900 0
17 20250224 181600 61712269800 94900 94900 94900 94900 0
18 20250224 181500 61712269800 94900 94900 94900 94900 0
19 20250224 181400 61712269800 94900 94900 94900 94900 0
20 20250224 181300 61712269800 94900 94900 94900 94900 0
21 20250224 181200 61712269800 94900 94900 94900 94900 0
22 20250224 181100 61712269800 94900 94900 94900 94900 0
23 20250224 181000 61712269800 94900 94900 94900 94900 0
24 20250224 180900 61712269800 94900 94900 94900 94900 0
25 20250224 180800 61712269800 94900 94900 94900 94900 0
26 20250224 180700 61712269800 94900 94900 94900 94900 0
27 20250224 180600 61712269800 94900 94900 94900 94900 0
28 20250224 180500 61712269800 94900 94900 94900 94900 0
29 20250224 180400 61712269800 94900 94900 94900 94900 0
30 20250224 180300 61712269800 94900 94900 94900 94900 0
31 20250224 180200 61712269800 94900 94900 94900 94900 0
32 20250224 180100 61712269800 94900 94900 94900 94900 57268
33 20250224 180000 61712269800 94900 94900 94900 94900 0
34 20250224 175900 61712269800 94900 94900 94900 94900 0
35 20250224 175800 61712269800 94900 94900 94900 94900 0
36 20250224 175700 61712269800 94900 94900 94900 94900 0
37 20250224 175600 61712269800 94900 94900 94900 94900 0
38 20250224 175500 61712269800 94900 94900 94900 94900 0
39 20250224 175400 61712269800 94900 94900 94900 94900 0
40 20250224 175300 61712269800 94900 94900 94900 94900 0
41 20250224 175200 61712269800 94900 94900 94900 94900 0
42 20250224 175100 61712269800 94900 94900 94900 94900 0
43 20250224 175000 61712269800 94900 94900 94900 94900 0
44 20250224 174900 61712269800 94900 94900 94900 94900 0
45 20250224 174800 61712269800 94900 94900 94900 94900 0
46 20250224 174700 61712269800 94900 94900 94900 94900 0
47 20250224 174600 61712269800 94900 94900 94900 94900 0
48 20250224 174500 61712269800 94900 94900 94900 94900 0
49 20250224 174400 61712269800 94900 94900 94900 94900 0
50 20250224 174300 61712269800 94900 94900 94900 94900 0
51 20250224 174200 61712269800 94900 94900 94900 94900 0
52 20250224 174100 61712269800 94900 94900 94900 94900 0
53 20250224 174000 61712269800 94900 94900 94900 94900 0
54 20250224 173900 61712269800 94900 94900 94900 94900 0
55 20250224 173800 61712269800 94900 94900 94900 94900 0
56 20250224 173700 61712269800 94900 94900 94900 94900 0
57 20250224 173600 61712269800 94900 94900 94900 94900 0
58 20250224 173500 61712269800 94900 94900 94900 94900 0
59 20250224 173400 61712269800 94900 94900 94900 94900 0
60 20250224 173300 61712269800 94900 94900 94900 94900 0
61 20250224 173200 61712269800 94900 94900 94900 94900 0
62 20250224 173100 61712269800 94900 94900 94900 94900 57268
63 20250224 173000 61712269800 94900 94900 94900 94900 0
64 20250224 172900 61712269800 94900 94900 94900 94900 0
65 20250224 172800 61712269800 94900 94900 94900 94900 0
66 20250224 172700 61712269800 94900 94900 94900 94900 0
67 20250224 172600 61712269800 94900 94900 94900 94900 0
68 20250224 172500 61712269800 94900 94900 94900 94900 0
69 20250224 172400 61712269800 94900 94900 94900 94900 0
70 20250224 172300 61712269800 94900 94900 94900 94900 0
71 20250224 172200 61712269800 94900 94900 94900 94900 0
72 20250224 172100 61712269800 94900 94900 94900 94900 0
73 20250224 172000 61712269800 94900 94900 94900 94900 0
74 20250224 171900 61712269800 94900 94900 94900 94900 0
75 20250224 171800 61712269800 94900 94900 94900 94900 0
76 20250224 171700 61712269800 94900 94900 94900 94900 0
77 20250224 171600 61712269800 94900 94900 94900 94900 0
78 20250224 171500 61712269800 94900 94900 94900 94900 0
79 20250224 171400 61712269800 94900 94900 94900 94900 0
80 20250224 171300 61712269800 94900 94900 94900 94900 0
81 20250224 171200 61712269800 94900 94900 94900 94900 0
82 20250224 171100 61712269800 94900 94900 94900 94900 0
83 20250224 171000 61712269800 94900 94900 94900 94900 0
84 20250224 170900 61712269800 94900 94900 94900 94900 0
85 20250224 170800 61712269800 94900 94900 94900 94900 0
86 20250224 170700 61712269800 94900 94900 94900 94900 0
87 20250224 170600 61712269800 94900 94900 94900 94900 0
88 20250224 170500 61712269800 94900 94900 94900 94900 0
89 20250224 170400 61712269800 94900 94900 94900 94900 0
90 20250224 170300 61712269800 94900 94900 94900 94900 0
91 20250224 170200 61712269800 94900 94900 94900 94900 0
92 20250224 170100 61712269800 94900 94900 94900 94900 57268
93 20250224 170000 61712269800 94900 94900 94900 94900 0
94 20250224 165900 61712269800 94900 94900 94900 94900 0
95 20250224 165800 61712269800 94900 94900 94900 94900 0
96 20250224 165700 61712269800 94900 94900 94900 94900 0
97 20250224 165600 61712269800 94900 94900 94900 94900 0
98 20250224 165500 61712269800 94900 94900 94900 94900 0
99 20250224 165400 61712269800 94900 94900 94900 94900 0
100 20250224 165300 61712269800 94900 94900 94900 94900 0
101 20250224 165200 61712269800 94900 94900 94900 94900 0
102 20250224 165100 61712269800 94900 94900 94900 94900 0
103 20250224 165000 61712269800 94900 94900 94900 94900 0
104 20250224 164900 61712269800 94900 94900 94900 94900 0
105 20250224 164800 61712269800 94900 94900 94900 94900 0
106 20250224 164700 61712269800 94900 94900 94900 94900 0
107 20250224 164600 61712269800 94900 94900 94900 94900 0
108 20250224 164500 61712269800 94900 94900 94900 94900 0
109 20250224 164400 61712269800 94900 94900 94900 94900 0
110 20250224 164300 61712269800 94900 94900 94900 94900 0
111 20250224 164200 61712269800 94900 94900 94900 94900 0
112 20250224 164100 61712269800 94900 94900 94900 94900 0
113 20250224 164000 61712269800 94900 94900 94900 94900 0
114 20250224 163900 61712269800 94900 94900 94900 94900 0
115 20250224 163800 61712269800 94900 94900 94900 94900 0
116 20250224 163700 61712269800 94900 94900 94900 94900 0
117 20250224 163600 61712269800 94900 94900 94900 94900 0
118 20250224 163500 61712269800 94900 94900 94900 94900 0
119 20250224 163400 61712269800 94900 94900 94900 94900 0
120 20250224 163300 61712269800 94900 94900 94900 94900 0
121 20250224 163200 61712269800 94900 94900 94900 94900 0
122 20250224 163100 61712269800 94900 94900 94900 94900 57268
123 20250224 163000 61712269800 94900 94900 94900 94900 0
124 20250224 162900 61712269800 94900 94900 94900 94900 0
125 20250224 162800 61712269800 94900 94900 94900 94900 0
126 20250224 162700 61712269800 94900 94900 94900 94900 0
127 20250224 162600 61712269800 94900 94900 94900 94900 0
128 20250224 162500 61712269800 94900 94900 94900 94900 0
129 20250224 162400 61712269800 94900 94900 94900 94900 0
130 20250224 162300 61712269800 94900 94900 94900 94900 0
131 20250224 162200 61712269800 94900 94900 94900 94900 0
132 20250224 162100 61712269800 94900 94900 94900 94900 0
133 20250224 162000 61712269800 94900 94900 94900 94900 0
134 20250224 161900 61712269800 94900 94900 94900 94900 0
135 20250224 161800 61712269800 94900 94900 94900 94900 0
136 20250224 161700 61712269800 94900 94900 94900 94900 0
137 20250224 161600 61712269800 94900 94900 94900 94900 0
138 20250224 161500 61712269800 94900 94900 94900 94900 0
139 20250224 161400 61712269800 94900 94900 94900 94900 0
140 20250224 161300 61712269800 94900 94900 94900 94900 0
141 20250224 161200 61712269800 94900 94900 94900 94900 0
142 20250224 161100 61712269800 94900 94900 94900 94900 0
143 20250224 161000 61712269800 94900 94900 94900 94900 0
144 20250224 160900 61712269800 94900 94900 94900 94900 0
145 20250224 160800 61712269800 94900 94900 94900 94900 0
146 20250224 160700 61712269800 94900 94900 94900 94900 0
147 20250224 160600 61712269800 94900 94900 94900 94900 0
148 20250224 160500 61712269800 94900 94900 94900 94900 0
149 20250224 160400 61712269800 94900 94900 94900 94900 0
150 20250224 160300 61712269800 94900 94900 94900 94900 0
151 20250224 160200 61712269800 94900 94900 94900 94900 0
152 20250224 160100 61712269800 94900 94900 94900 94900 57268
153 20250224 160000 61712269800 94900 94900 94900 94900 0
154 20250224 155900 61712269800 94900 94900 94900 94900 0
155 20250224 155800 61712269800 94900 94900 94900 94900 0
156 20250224 155700 61712269800 94900 94900 94900 94900 0
157 20250224 155600 61712269800 94900 94900 94900 94900 0
158 20250224 155500 61712269800 94900 94900 94900 94900 0
159 20250224 155400 61712269800 94900 94900 94900 94900 0
160 20250224 155300 61712269800 94900 94900 94900 94900 0
161 20250224 155200 61712269800 94900 94900 94900 94900 0
162 20250224 155100 61712269800 94900 94900 94900 94900 0
163 20250224 155000 61712269800 94900 94900 94900 94900 0
164 20250224 154900 61712269800 94900 94900 94900 94900 0
165 20250224 154800 61712269800 94900 94900 94900 94900 0
166 20250224 154700 61712269800 94900 94900 94900 94900 0
167 20250224 154600 61712269800 94900 94900 94900 94900 0
168 20250224 154500 61712269800 94900 94900 94900 94900 0
169 20250224 154400 61712269800 94900 94900 94900 94900 0
170 20250224 154300 61712269800 94900 94900 94900 94900 0
171 20250224 154200 61712269800 94900 94900 94900 94900 0
172 20250224 154100 61712269800 94900 94900 94900 94900 0
173 20250224 154000 61712269800 94900 94900 94900 94900 0
174 20250224 153900 61712269800 94900 94900 94900 94900 0
175 20250224 153800 61712269800 94900 94900 94900 94900 0
176 20250224 153700 61712269800 94900 94900 94900 94900 0
177 20250224 153600 61712269800 94900 94900 94900 94900 0
178 20250224 153500 61712269800 94900 94900 94900 94900 0
179 20250224 153400 61712269800 94900 94900 94900 94900 0
180 20250224 153300 61712269800 94900 94900 94900 94900 0
181 20250224 153200 61712269800 94900 94900 94900 94900 0
182 20250224 153100 61712269800 94900 94900 94900 94900 57268
183 20250224 153000 61712269800 94900 94900 94900 94900 57268
184 20250224 152900 56277536600 94800 94800 94800 94800 0
185 20250224 152800 56277536600 94800 94800 94800 94800 0
186 20250224 152700 56277536600 94800 94800 94800 94800 0
187 20250224 152600 56277536600 94800 94800 94800 94800 0
188 20250224 152500 56277536600 94800 94800 94800 94800 0
189 20250224 152400 56277536600 94800 94800 94800 94800 0
190 20250224 152300 56277536600 94800 94800 94800 94800 0
191 20250224 152200 56277536600 94800 94800 94800 94800 0
192 20250224 152100 56277536600 94800 94800 94800 94800 0
193 20250224 152000 56277536600 94800 94800 94800 94800 0
194 20250224 151900 56277536600 94800 94700 94900 94700 1972
195 20250224 151800 56090607900 94700 94800 94800 94700 675
196 20250224 151700 56026624200 94700 94800 94800 94700 1314
197 20250224 151600 55902124900 94800 94700 94800 94700 637
198 20250224 151500 55841762800 94700 94700 94800 94700 718
199 20250224 151400 55773740800 94800 94800 94900 94700 1220
200 20250224 151300 55658143100 94700 94800 94900 94700 1277
201 20250224 151200 55537061200 94800 94700 94900 94700 2011
202 20250224 151100 55346439500 94800 94700 94800 94700 970
203 20250224 151000 55254526800 94700 94800 94800 94700 3546
204 20250224 150900 54918412700 94800 94800 94800 94700 1414
205 20250224 150800 54784401100 94700 94800 94800 94700 1737
206 20250224 150700 54619853400 94700 94800 94800 94700 1575
207 20250224 150600 54470634600 94800 94800 94800 94700 734
208 20250224 150500 54401069200 94800 94800 94800 94600 2110
209 20250224 150400 54201202500 94800 94700 94800 94700 1118
210 20250224 150300 54095257800 94800 94700 94800 94600 1108
211 20250224 150200 53990304800 94700 94700 94700 94600 810
212 20250224 150100 53913603100 94700 94700 94800 94600 1598
213 20250224 150000 53762280600 94700 94800 94800 94600 2753
214 20250224 145900 53501563000 94700 94700 94800 94700 2591
215 20250224 145800 53256063600 94700 94700 94800 94700 1683
216 20250224 145700 53096531800 94700 94800 94800 94700 469
217 20250224 145600 53052095000 94800 94700 94800 94700 501
218 20250224 145500 53004621000 94800 94800 94800 94700 756
219 20250224 145400 52933000800 94800 94700 94800 94700 1012
220 20250224 145300 52837079100 94700 94800 94900 94700 3555
221 20250224 145200 52500080200 94800 94800 94800 94700 2616
222 20250224 145100 52252102200 94800 94700 94800 94600 1923
223 20250224 145000 52069860400 94700 94700 94800 94600 826
224 20250224 144900 51991642200 94800 94700 94800 94600 631
225 20250224 144800 51931879300 94700 94700 94800 94700 1016
226 20250224 144700 51835647500 94800 94800 94800 94700 1156
227 20250224 144600 51726143800 94700 94800 94800 94700 1420
228 20250224 144500 51591651300 94800 94800 94800 94700 559
229 20250224 144400 51538674100 94700 94700 94800 94700 553
230 20250224 144300 51486284900 94800 94700 94800 94700 8141
231 20250224 144200 50715255900 94700 94700 94700 94600 1360
232 20250224 144100 50586523600 94700 94700 94700 94600 356
233 20250224 144000 50552827600 94600 94700 94700 94600 711
234 20250224 143900 50485545500 94700 94700 94700 94600 848
235 20250224 143800 50405271400 94700 94600 94700 94600 778
236 20250224 143700 50331643200 94600 94700 94700 94600 631
237 20250224 143600 50271928800 94600 94600 94700 94600 779
238 20250224 143500 50198211100 94700 94700 94700 94600 1933
239 20250224 143400 50015333300 94600 94600 94700 94600 473
240 20250224 143300 49970573800 94600 94600 94700 94600 895
241 20250224 143200 49885889400 94700 94700 94700 94600 397
242 20250224 143100 49848316100 94600 94600 94700 94600 406
243 20250224 143000 49809893300 94700 94700 94700 94600 3023
244 20250224 142900 49523765000 94600 94600 94700 94600 663
245 20250224 142800 49461028900 94700 94600 94700 94600 838
246 20250224 142700 49381728700 94600 94600 94700 94600 1379
247 20250224 142600 49251226000 94600 94600 94700 94600 563
248 20250224 142500 49197952400 94700 94700 94800 94600 1301
249 20250224 142400 49074774300 94700 94700 94800 94600 13527
250 20250224 142300 47793214200 94700 94800 94800 94700 647
251 20250224 142200 47731928600 94700 94600 94800 94600 7375
252 20250224 142100 47033627700 94600 94600 94700 94500 10285
253 20250224 142000 46060656200 94500 94500 94600 94500 1026
254 20250224 141900 45963671700 94600 94500 94600 94500 3542
255 20250224 141800 45628908200 94500 94500 94600 94500 1156
256 20250224 141700 45519621400 94600 94500 94600 94500 1578
257 20250224 141600 45370376300 94500 94500 94600 94500 540
258 20250224 141500 45319328900 94600 94500 94600 94500 456
259 20250224 141400 45276219700 94500 94500 94600 94500 691
260 20250224 141300 45210899900 94600 94500 94600 94500 389
261 20250224 141200 45174120000 94500 94500 94600 94500 998
262 20250224 141100 45079788900 94600 94500 94600 94500 586
263 20250224 141000 45024398100 94500 94500 94600 94500 1101
264 20250224 140900 44920278200 94600 94500 94600 94500 447
265 20250224 140800 44878019600 94500 94500 94600 94500 738
266 20250224 140700 44808240900 94600 94600 94600 94500 991
267 20250224 140600 44714555400 94500 94500 94600 94500 750
268 20250224 140500 44643666800 94600 94500 94600 94500 443
269 20250224 140400 44601782800 94500 94600 94600 94500 306
270 20250224 140300 44572853200 94600 94600 94600 94500 701
271 20250224 140200 44506588800 94600 94500 94600 94500 328
272 20250224 140100 44475577600 94500 94600 94600 94500 1203
273 20250224 140000 44361837300 94600 94400 94600 94400 1443
274 20250224 135900 44225442200 94500 94500 94600 94400 3741
275 20250224 135800 43872108200 94500 94500 94500 94400 1917
276 20250224 135700 43690986300 94500 94500 94500 94400 618
277 20250224 135600 43632624600 94500 94500 94600 94400 2048
278 20250224 135500 43439105200 94500 94500 94600 94500 963
279 20250224 135400 43348086900 94600 94500 94600 94500 797
280 20250224 135300 43272754100 94600 94400 94600 94400 2714
281 20250224 135200 43016286300 94400 94500 94500 94400 891
282 20250224 135100 42932102300 94400 94500 94500 94400 659
283 20250224 135000 42869871400 94400 94400 94500 94400 632
284 20250224 134900 42810195900 94400 94300 94500 94300 5071
285 20250224 134800 42331451800 94400 94300 94400 94300 892
286 20250224 134700 42247286500 94400 94300 94400 94300 750
287 20250224 134600 42176522300 94300 94300 94400 94300 534
288 20250224 134500 42126159000 94300 94400 94400 94300 714
289 20250224 134400 42058817100 94300 94400 94400 94300 562
290 20250224 134300 42005788300 94400 94400 94400 94300 333
291 20250224 134200 41974377800 94400 94400 94400 94300 492
292 20250224 134100 41927968700 94300 94300 94400 94300 575
293 20250224 134000 41873718600 94400 94300 94400 94300 621
294 20250224 133900 41815147600 94300 94300 94400 94300 999
295 20250224 133800 41720935000 94200 94300 94300 94200 1596
296 20250224 133700 41570434200 94300 94200 94300 94200 506
297 20250224 133600 41522741100 94200 94200 94300 94200 823
298 20250224 133500 41445176200 94200 94300 94300 94200 1223
299 20250224 133400 41329920400 94200 94300 94300 94200 990
300 20250224 133300 41236635400 94200 94200 94300 94200 681
301 20250224 133200 41172479600 94200 94200 94300 94200 1594
302 20250224 133100 41022316800 94200 94200 94300 94200 661
303 20250224 133000 40960016300 94200 94300 94300 94200 1358
304 20250224 132900 40831988000 94200 94200 94300 94200 804
305 20250224 132800 40756212000 94200 94200 94300 94200 729
306 20250224 132700 40687537000 94300 94300 94300 94200 721
307 20250224 132600 40619575100 94300 94300 94300 94200 442
308 20250224 132500 40577925600 94200 94200 94300 94200 468
309 20250224 132400 40533827700 94200 94100 94300 94100 795
310 20250224 132300 40458953700 94100 94200 94200 94100 560
311 20250224 132200 40406219600 94100 94200 94200 94100 1091
312 20250224 132100 40303478900 94200 94100 94200 94100 605
313 20250224 132000 40246534900 94200 94200 94200 94100 2018
314 20250224 131900 40056461700 94200 94100 94200 94100 1232
315 20250224 131800 39940515000 94200 94100 94200 94100 796
316 20250224 131700 39865606700 94200 94200 94200 94100 327
317 20250224 131600 39834825900 94200 94100 94200 94100 476
318 20250224 131500 39790019900 94200 94100 94200 94100 213
319 20250224 131400 39769958500 94200 94200 94200 94100 739
320 20250224 131300 39700413800 94100 94100 94200 94100 305
321 20250224 131200 39671702700 94200 94200 94200 94100 317
322 20250224 131100 39641859700 94100 94100 94200 94100 403
323 20250224 131000 39603927900 94100 94200 94200 94100 529
324 20250224 130900 39554139600 94200 94200 94200 94100 796
325 20250224 130800 39479158700 94200 94200 94200 94100 199
326 20250224 130700 39460424400 94100 94100 94300 94100 1151
327 20250224 130600 39352012400 94100 94100 94200 94100 520
328 20250224 130500 39303079500 94200 94100 94200 94100 352
329 20250224 130400 39269950500 94100 94100 94200 94100 429
330 20250224 130300 39229578300 94100 94200 94200 94100 436
331 20250224 130200 39188539900 94100 94200 94200 94100 803
332 20250224 130100 39112960600 94200 94200 94200 94100 396
333 20250224 130000 39075687200 94200 94100 94200 94100 687
334 20250224 125900 39011004200 94100 94200 94300 94100 439
335 20250224 125800 38969657000 94200 94100 94300 94100 3069
336 20250224 125700 38680589400 94100 94100 94200 94100 827
337 20250224 125600 38602744700 94100 94100 94200 94100 636
338 20250224 125500 38542894900 94200 94100 94200 94100 722
339 20250224 125400 38474943100 94200 94200 94300 94200 1101
340 20250224 125300 38371226100 94200 94200 94300 94200 811
341 20250224 125200 38294827100 94200 94300 94300 94200 336
342 20250224 125100 38263169000 94200 94100 94300 94100 528
343 20250224 125000 38213429200 94100 94100 94300 94100 352
344 20250224 124900 38180287300 94200 94300 94300 94100 1313
345 20250224 124800 38056592700 94200 94200 94300 94200 393
346 20250224 124700 38019568600 94200 94200 94300 94200 656
347 20250224 124600 37957770000 94200 94200 94300 94200 670
348 20250224 124500 37894643400 94300 94200 94300 94200 935
349 20250224 124400 37806536800 94200 94200 94300 94200 479
350 20250224 124300 37761412500 94200 94300 94300 94200 437
351 20250224 124200 37720223600 94300 94300 94300 94200 1127
352 20250224 124100 37613961800 94300 94300 94400 94300 313
353 20250224 124000 37584441000 94300 94300 94400 94200 6469
354 20250224 123900 36974262900 94300 94100 94300 94100 609
355 20250224 123800 36916882500 94100 94100 94300 94100 2120
356 20250224 123700 36717263000 94200 94100 94200 94100 556
357 20250224 123600 36664939100 94200 94100 94200 94100 50
358 20250224 123500 36660231900 94100 94200 94300 94100 600
359 20250224 123400 36603719300 94200 94200 94300 94100 235
360 20250224 123300 36581592800 94200 94100 94300 94100 552
361 20250224 123200 36529604200 94200 94000 94200 94000 2357
362 20250224 123100 36307743900 94100 94100 94200 94000 579
363 20250224 123000 36253276100 94100 94100 94200 94000 1844
364 20250224 122900 36079756200 94100 94100 94200 94100 665
365 20250224 122800 36017176600 94100 94200 94200 94100 994
366 20250224 122700 35923637300 94200 94200 94200 94100 596
367 20250224 122600 35867547800 94100 94100 94200 94100 754
368 20250224 122500 35796590800 94200 94100 94200 94100 410
369 20250224 122400 35758000000 94200 94000 94200 94000 1357
370 20250224 122300 35630268300 94100 94000 94100 94000 1590
371 20250224 122200 35480676600 94100 94100 94300 94000 9593
372 20250224 122100 34577840000 94100 94100 94100 94000 1447
373 20250224 122000 34441784500 94100 94100 94100 94000 483
374 20250224 121900 34396344800 94100 94000 94100 94000 390
375 20250224 121800 34359665600 94000 94000 94100 94000 1306
376 20250224 121700 34236874900 94000 94100 94100 94000 302
377 20250224 121600 34208472800 94000 94100 94100 94000 512
378 20250224 121500 34160312200 94000 94000 94100 94000 485
379 20250224 121400 34114719000 94000 94000 94100 94000 423
380 20250224 121300 34074948000 94000 94000 94100 94000 588
381 20250224 121200 34019671500 94000 94000 94100 94000 1489
382 20250224 121100 33879669400 94000 94000 94100 94000 663
383 20250224 121000 33817336500 94100 94000 94100 94000 214
384 20250224 120900 33797207700 94000 94100 94100 94000 559
385 20250224 120800 33744658500 94000 94000 94100 94000 785
386 20250224 120700 33670855500 94000 94100 94100 94000 1099
387 20250224 120600 33567502100 94000 94000 94100 94000 900
388 20250224 120500 33482899800 94100 94100 94100 94000 1044
389 20250224 120400 33384721500 94000 94000 94100 94000 284
390 20250224 120300 33358017100 94000 94000 94100 94000 391
391 20250224 120200 33321242000 94100 94000 94100 94000 522
392 20250224 120100 33272165700 94000 94000 94100 94000 1153
393 20250224 120000 33163733800 94000 94100 94100 94000 515
394 20250224 115900 33115315600 94000 94100 94100 94000 616
395 20250224 115800 33057383200 94000 94000 94100 94000 631
396 20250224 115700 32998064900 94100 94100 94200 94000 1867
397 20250224 115600 32822382500 94100 94100 94200 94100 374
398 20250224 115500 32787176400 94200 94100 94200 94000 1155
399 20250224 115400 32678516500 94100 94000 94100 94000 468
400 20250224 115300 32634492700 94000 94100 94100 94000 563
401 20250224 115200 32581534400 94100 94100 94100 94000 1343
402 20250224 115100 32455175400 94100 94000 94100 94000 961
403 20250224 115000 32364773900 94100 94100 94100 94000 179
404 20250224 114900 32347937900 94100 94100 94200 94100 1605
405 20250224 114800 32196904900 94100 94100 94200 94100 460
406 20250224 114700 32153616900 94100 94200 94200 94100 528
407 20250224 114600 32103926500 94200 94100 94200 94100 672
408 20250224 114500 32040689400 94100 94100 94200 94100 468
409 20250224 114400 31996644900 94100 94100 94200 94100 301
410 20250224 114300 31968317900 94100 94100 94200 94100 784
411 20250224 114200 31894539600 94100 94200 94200 94100 300
412 20250224 114100 31866307400 94100 94200 94200 94100 281
413 20250224 114000 31839861100 94100 94100 94200 94100 491
414 20250224 113900 31793644000 94100 94100 94200 94100 539
415 20250224 113800 31742920400 94100 94100 94200 94100 505
416 20250224 113700 31695395900 94100 94200 94200 94100 640
417 20250224 113600 31635169400 94100 94100 94200 94100 652
418 20250224 113500 31573813500 94100 94100 94200 94100 879
419 20250224 113400 31491092600 94100 94200 94200 94100 2152
420 20250224 113300 31288486300 94100 94100 94200 94100 212
421 20250224 113200 31268532500 94100 94200 94200 94100 927
422 20250224 113100 31181279600 94100 94000 94200 94000 3965
423 20250224 113000 30808174300 94000 94100 94200 94000 2844
424 20250224 112900 30540678800 94100 94100 94200 94100 351
425 20250224 112800 30507646100 94100 94200 94200 94100 520
426 20250224 112700 30458711100 94100 94100 94200 94100 342
427 20250224 112600 30426525000 94100 94100 94200 94100 981
428 20250224 112500 30334203800 94100 94100 94200 94100 466
429 20250224 112400 30290349700 94100 94100 94200 94100 382
430 20250224 112300 30254401500 94200 94100 94200 94100 638
431 20250224 112200 30194359200 94100 94100 94200 94100 554
432 20250224 112100 30142215600 94100 94200 94200 94100 528
433 20250224 112000 30092511900 94200 94200 94200 94000 323
434 20250224 111900 30062128400 94100 94000 94200 94000 828
435 20250224 111800 29984211800 94100 94000 94100 94000 825
436 20250224 111700 29906618100 94100 94000 94100 94000 234
437 20250224 111600 29884612700 94000 94200 94200 94000 326
438 20250224 111500 29853949900 94100 94200 94200 94100 428
439 20250224 111400 29813671100 94100 94000 94200 94000 4261
440 20250224 111300 29412710600 94100 94000 94100 94000 2414
441 20250224 111200 29185575000 94100 94100 94100 94000 348
442 20250224 111100 29152858500 94000 94000 94100 94000 456
443 20250224 111000 29109991100 94000 94100 94100 94000 277
444 20250224 110900 29083944400 94100 94100 94100 94000 276
445 20250224 110800 29057996400 94100 94000 94100 94000 596
446 20250224 110700 29001969700 94000 94000 94100 94000 611
447 20250224 110600 28944504600 94000 94000 94100 93900 212
448 20250224 110500 28924577600 93900 94000 94100 93900 736
449 20250224 110400 28855406200 94000 94000 94100 94000 724
450 20250224 110300 28787317000 94000 94000 94100 94000 693
451 20250224 110200 28722168300 94000 94000 94100 93900 947
452 20250224 110100 28633162300 94000 94000 94100 93900 350
453 20250224 110000 28600260700 94100 94100 94100 93900 569
454 20250224 105900 28546786900 94000 94000 94100 93900 333
455 20250224 105800 28515489800 94000 94000 94100 93900 520
456 20250224 105700 28466624600 94100 94000 94100 93900 401
457 20250224 105600 28428930300 94000 94000 94100 94000 626
458 20250224 105500 28370070800 93900 94000 94100 93900 1000
459 20250224 105400 28276096900 94000 94000 94100 94000 1633
460 20250224 105300 28122592200 94000 94100 94100 94000 429
461 20250224 105200 28082263000 94000 94000 94100 93900 593
462 20250224 105100 28026518300 93900 94000 94000 93900 2895
463 20250224 105000 27754416600 94000 94000 94100 93900 1973
464 20250224 104900 27568969100 94000 94100 94100 94000 90
465 20250224 104800 27560506400 94000 94000 94100 93900 3679
466 20250224 104700 27214683600 94000 94100 94100 94000 148
467 20250224 104600 27200762400 94100 94000 94100 93900 2692
468 20250224 104500 26947731700 93900 93900 94000 93900 825
469 20250224 104400 26870193400 93900 93900 94000 93900 1627
470 20250224 104300 26717303700 93900 94000 94000 93900 730
471 20250224 104200 26648751100 94000 93900 94000 93900 387
472 20250224 104100 26612386400 94000 93900 94000 93900 3616
473 20250224 104000 26272537800 94000 94000 94000 93900 756
474 20250224 103900 26201545000 93900 93900 94000 93900 4325
475 20250224 103800 25795412100 93900 93900 94000 93900 101
476 20250224 103700 25785924500 93900 93900 94000 93900 2100
477 20250224 103600 25588714400 94000 93900 94100 93900 1224
478 20250224 103500 25473686900 93900 94000 94100 93900 1462
479 20250224 103400 25336258800 94000 94000 94000 93900 969
480 20250224 103300 25245202600 94000 94100 94100 94000 8164
481 20250224 103200 24477766900 94100 94000 94100 94000 651
482 20250224 103100 24416534100 94000 94200 94200 94000 2191
483 20250224 103000 24210363500 94100 94300 94300 94100 783
484 20250224 102900 24136636800 94300 94300 94300 94200 577
485 20250224 102800 24082274500 94300 94200 94300 94200 114
486 20250224 102700 24071528200 94200 94300 94300 94100 909
487 20250224 102600 23985898700 94300 94300 94300 94200 847
488 20250224 102500 23906107900 94200 94200 94200 94100 1179
489 20250224 102400 23795112500 94200 94100 94200 94100 213
490 20250224 102300 23775059700 94200 94300 94300 94200 1028
491 20250224 102200 23678210100 94200 94300 94300 94200 1169
492 20250224 102100 23568083800 94200 94300 94300 94200 356
493 20250224 102000 23534537200 94200 94100 94300 94100 1592
494 20250224 101900 23384584800 94100 94200 94300 94100 6343
495 20250224 101800 22787088900 94200 94100 94200 94100 564
496 20250224 101700 22733984200 94100 94300 94300 94100 2553
497 20250224 101600 22493606700 94300 94200 94300 94200 685
498 20250224 101500 22429072800 94200 94100 94200 94100 1054
499 20250224 101400 22329796700 94100 94100 94200 94100 304
500 20250224 101300 22301182800 94200 94100 94200 94000 778
501 20250224 101200 22227996800 94000 94100 94200 94000 490
502 20250224 101100 22181892400 94100 94000 94200 94000 8290
503 20250224 101000 21401722100 94100 94200 94200 94000 3483
504 20250224 100900 21073980200 94200 94200 94200 94100 369
505 20250224 100800 21039245800 94200 94200 94200 94100 3161
506 20250224 100700 20741524200 94200 94200 94200 94100 407
507 20250224 100600 20703214800 94200 94100 94200 94000 1004
508 20250224 100500 20608742300 94100 94100 94100 94000 731
509 20250224 100400 20539966400 94100 94100 94100 94000 1061
510 20250224 100300 20440162900 94000 94000 94100 94000 1412
511 20250224 100200 20307333600 94000 94000 94100 94000 929
512 20250224 100100 20219939200 94000 94100 94100 94000 84
513 20250224 100000 20212038200 94000 94100 94100 94000 750
514 20250224 095900 20141523300 94100 94100 94100 94000 1053
515 20250224 095800 20042486800 94000 94100 94100 94000 477
516 20250224 095700 19997632700 94000 94000 94100 94000 341
517 20250224 095600 19965575900 94000 94000 94100 94000 363
518 20250224 095500 19931453700 94000 94000 94100 94000 358
519 20250224 095400 19897799200 94000 94000 94100 94000 604
520 20250224 095300 19841017900 94000 94100 94200 94000 1539
521 20250224 095200 19696197300 94100 94100 94200 94100 465
522 20250224 095100 19652435200 94200 94000 94200 93900 3034
523 20250224 095000 19367035100 93900 93900 94000 93900 1336
524 20250224 094900 19241483000 94000 94000 94000 93900 427
525 20250224 094800 19201351900 94000 94000 94100 93900 2541
526 20250224 094700 18962469900 94000 93900 94100 93900 6821
527 20250224 094600 18321125500 93900 94000 94000 93900 665
528 20250224 094500 18258642500 93900 93900 94000 93900 827
529 20250224 094400 18180959100 94000 94000 94000 93900 1108
530 20250224 094300 18076911100 93900 94000 94000 93900 2079
531 20250224 094200 17881679200 94000 94000 94000 93900 258
532 20250224 094100 17857449000 94000 94000 94000 93900 279
533 20250224 094000 17831246300 94000 94100 94100 93900 4079
534 20250224 093900 17447851400 94000 94100 94100 94000 1362
535 20250224 093800 17319808900 94000 94100 94100 94000 972
536 20250224 093700 17228430100 94000 94100 94100 94000 2732
537 20250224 093600 16971614600 94100 94100 94200 94000 2243
538 20250224 093500 16760548300 94100 94100 94200 94100 3566
539 20250224 093400 16424985100 94100 94200 94200 94100 976
540 20250224 093300 16333131900 94100 94100 94200 94100 200
541 20250224 093200 16314310400 94100 94100 94200 94100 1453
542 20250224 093100 16177578600 94100 94100 94300 94100 1299
543 20250224 093000 16055215100 94100 94000 94200 94000 2001
544 20250224 092900 15866944800 94000 94200 94200 94000 3161
545 20250224 092800 15569487900 94100 94300 94300 94100 1550
546 20250224 092700 15423484300 94300 94300 94300 94200 1770
547 20250224 092600 15256746600 94300 94200 94300 94200 1541
548 20250224 092500 15111569300 94200 94400 94400 94200 4086
549 20250224 092400 14726466600 94400 94300 94400 94200 6027
550 20250224 092300 14158160800 94300 94500 94500 94300 2959
551 20250224 092200 13878887600 94500 94400 94600 94400 4120
552 20250224 092100 13489513600 94400 94400 94600 94300 9009
553 20250224 092000 12638408000 94400 94300 94400 94200 2958
554 20250224 091900 12359512500 94300 94100 94300 94100 3380
555 20250224 091800 12041130500 94200 94200 94200 94100 1884
556 20250224 091700 11863803400 94200 94100 94200 94000 7343
557 20250224 091600 11172995000 94100 94000 94100 94000 2687
558 20250224 091500 10920282100 94000 94000 94100 94000 3706
559 20250224 091400 10571889800 94000 94100 94200 93900 7968
560 20250224 091300 9822720200 94100 94100 94200 94100 1125
561 20250224 091200 9716816600 94200 94100 94200 94000 4886
562 20250224 091100 9256816100 94100 94100 94200 94000 1910
563 20250224 091000 9077065500 94100 93900 94100 93900 5248
564 20250224 090900 8583513100 94000 94000 94000 93900 3311
565 20250224 090800 8272314400 94000 94000 94000 93900 2002
566 20250224 090700 8084146600 93900 93900 94100 93900 5126
567 20250224 090600 7602262700 94000 94000 94000 93900 6318
568 20250224 090500 7008860000 94000 94000 94000 93900 1569
569 20250224 090400 6861404700 94000 93900 94100 93700 8609
570 20250224 090300 6052640600 93900 93900 93900 93800 5996
571 20250224 090200 5490056700 93900 93900 94000 93800 6836
572 20250224 090100 4848397500 94000 93800 94000 93700 6565
573 20250224 090000 4232257400 93800 93700 94000 93600 39592

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

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250220,348222,397672632,32906979000,37580063724000,0.09
20250219,348073,397672632,33066935000,37778900040000,0.09
20250218,350870,397672632,32946693000,37341460144800,0.09
20250217,351748,397672632,33169836400,37500529197600,0.09
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250220 348222 397672632 32906979000 37580063724000 0.09
3 20250219 348073 397672632 33066935000 37778900040000 0.09
4 20250218 350870 397672632 32946693000 37341460144800 0.09
5 20250217 351748 397672632 33169836400 37500529197600 0.09