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

Update 2025-02-19 4022 candle_min

Browse Source
This commit is contained in:
ened
2025-02-19 22:09:26 +09:00
parent bc4a7c2fca
commit 89e5c5d9d7
4022 changed files with 1844785 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

572
000120/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,572 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,183000,8033261300,95400,95400,95400,95400,1708
20250219,182900,8033261300,95400,95400,95400,95400,0
20250219,182800,8033261300,95400,95400,95400,95400,0
20250219,182700,8033261300,95400,95400,95400,95400,0
20250219,182600,8033261300,95400,95400,95400,95400,0
20250219,182500,8033261300,95400,95400,95400,95400,0
20250219,182400,8033261300,95400,95400,95400,95400,0
20250219,182300,8033261300,95400,95400,95400,95400,0
20250219,182200,8033261300,95400,95400,95400,95400,0
20250219,182100,8033261300,95400,95400,95400,95400,0
20250219,182000,8033261300,95400,95400,95400,95400,0
20250219,181900,8033261300,95400,95400,95400,95400,0
20250219,181800,8033261300,95400,95400,95400,95400,0
20250219,181700,8033261300,95400,95400,95400,95400,0
20250219,181600,8033261300,95400,95400,95400,95400,0
20250219,181500,8033261300,95400,95400,95400,95400,0
20250219,181400,8033261300,95400,95400,95400,95400,0
20250219,181300,8033261300,95400,95400,95400,95400,0
20250219,181200,8033261300,95400,95400,95400,95400,0
20250219,181100,8033261300,95400,95400,95400,95400,0
20250219,181000,8033261300,95400,95400,95400,95400,0
20250219,180900,8033261300,95400,95400,95400,95400,0
20250219,180800,8033261300,95400,95400,95400,95400,0
20250219,180700,8033261300,95400,95400,95400,95400,0
20250219,180600,8033261300,95400,95400,95400,95400,0
20250219,180500,8033261300,95400,95400,95400,95400,0
20250219,180400,8033261300,95400,95400,95400,95400,0
20250219,180300,8033261300,95400,95400,95400,95400,0
20250219,180200,8033261300,95400,95400,95400,95400,0
20250219,180100,8033261300,95400,95400,95400,95400,0
20250219,180000,8033261300,95400,95400,95400,95400,1708
20250219,175900,8033261300,95400,95400,95400,95400,0
20250219,175800,8033261300,95400,95400,95400,95400,0
20250219,175700,8033261300,95400,95400,95400,95400,0
20250219,175600,8033261300,95400,95400,95400,95400,0
20250219,175500,8033261300,95400,95400,95400,95400,0
20250219,175400,8033261300,95400,95400,95400,95400,0
20250219,175300,8033261300,95400,95400,95400,95400,0
20250219,175200,8033261300,95400,95400,95400,95400,0
20250219,175100,8033261300,95400,95400,95400,95400,0
20250219,175000,8033261300,95400,95400,95400,95400,0
20250219,174900,8033261300,95400,95400,95400,95400,0
20250219,174800,8033261300,95400,95400,95400,95400,0
20250219,174700,8033261300,95400,95400,95400,95400,0
20250219,174600,8033261300,95400,95400,95400,95400,0
20250219,174500,8033261300,95400,95400,95400,95400,0
20250219,174400,8033261300,95400,95400,95400,95400,0
20250219,174300,8033261300,95400,95400,95400,95400,0
20250219,174200,8033261300,95400,95400,95400,95400,0
20250219,174100,8033261300,95400,95400,95400,95400,0
20250219,174000,8033261300,95400,95400,95400,95400,0
20250219,173900,8033261300,95400,95400,95400,95400,0
20250219,173800,8033261300,95400,95400,95400,95400,0
20250219,173700,8033261300,95400,95400,95400,95400,0
20250219,173600,8033261300,95400,95400,95400,95400,0
20250219,173500,8033261300,95400,95400,95400,95400,0
20250219,173400,8033261300,95400,95400,95400,95400,0
20250219,173300,8033261300,95400,95400,95400,95400,0
20250219,173200,8033261300,95400,95400,95400,95400,0
20250219,173100,8033261300,95400,95400,95400,95400,0
20250219,173000,8033261300,95400,95400,95400,95400,1708
20250219,172900,8033261300,95400,95400,95400,95400,0
20250219,172800,8033261300,95400,95400,95400,95400,0
20250219,172700,8033261300,95400,95400,95400,95400,0
20250219,172600,8033261300,95400,95400,95400,95400,0
20250219,172500,8033261300,95400,95400,95400,95400,0
20250219,172400,8033261300,95400,95400,95400,95400,0
20250219,172300,8033261300,95400,95400,95400,95400,0
20250219,172200,8033261300,95400,95400,95400,95400,0
20250219,172100,8033261300,95400,95400,95400,95400,0
20250219,172000,8033261300,95400,95400,95400,95400,0
20250219,171900,8033261300,95400,95400,95400,95400,0
20250219,171800,8033261300,95400,95400,95400,95400,0
20250219,171700,8033261300,95400,95400,95400,95400,0
20250219,171600,8033261300,95400,95400,95400,95400,0
20250219,171500,8033261300,95400,95400,95400,95400,0
20250219,171400,8033261300,95400,95400,95400,95400,0
20250219,171300,8033261300,95400,95400,95400,95400,0
20250219,171200,8033261300,95400,95400,95400,95400,0
20250219,171100,8033261300,95400,95400,95400,95400,0
20250219,171000,8033261300,95400,95400,95400,95400,0
20250219,170900,8033261300,95400,95400,95400,95400,0
20250219,170800,8033261300,95400,95400,95400,95400,0
20250219,170700,8033261300,95400,95400,95400,95400,0
20250219,170600,8033261300,95400,95400,95400,95400,0
20250219,170500,8033261300,95400,95400,95400,95400,0
20250219,170400,8033261300,95400,95400,95400,95400,0
20250219,170300,8033261300,95400,95400,95400,95400,0
20250219,170200,8033261300,95400,95400,95400,95400,0
20250219,170100,8033261300,95400,95400,95400,95400,0
20250219,170000,8033261300,95400,95400,95400,95400,1708
20250219,165900,8033261300,95400,95400,95400,95400,0
20250219,165800,8033261300,95400,95400,95400,95400,0
20250219,165700,8033261300,95400,95400,95400,95400,0
20250219,165600,8033261300,95400,95400,95400,95400,0
20250219,165500,8033261300,95400,95400,95400,95400,0
20250219,165400,8033261300,95400,95400,95400,95400,0
20250219,165300,8033261300,95400,95400,95400,95400,0
20250219,165200,8033261300,95400,95400,95400,95400,0
20250219,165100,8033261300,95400,95400,95400,95400,0
20250219,165000,8033261300,95400,95400,95400,95400,0
20250219,164900,8033261300,95400,95400,95400,95400,0
20250219,164800,8033261300,95400,95400,95400,95400,0
20250219,164700,8033261300,95400,95400,95400,95400,0
20250219,164600,8033261300,95400,95400,95400,95400,0
20250219,164500,8033261300,95400,95400,95400,95400,0
20250219,164400,8033261300,95400,95400,95400,95400,0
20250219,164300,8033261300,95400,95400,95400,95400,0
20250219,164200,8033261300,95400,95400,95400,95400,0
20250219,164100,8033261300,95400,95400,95400,95400,0
20250219,164000,8033261300,95400,95400,95400,95400,0
20250219,163900,8033261300,95400,95400,95400,95400,0
20250219,163800,8033261300,95400,95400,95400,95400,0
20250219,163700,8033261300,95400,95400,95400,95400,0
20250219,163600,8033261300,95400,95400,95400,95400,0
20250219,163500,8033261300,95400,95400,95400,95400,0
20250219,163400,8033261300,95400,95400,95400,95400,0
20250219,163300,8033261300,95400,95400,95400,95400,0
20250219,163200,8033261300,95400,95400,95400,95400,0
20250219,163100,8033261300,95400,95400,95400,95400,0
20250219,163000,8033261300,95400,95400,95400,95400,1708
20250219,162900,8033261300,95400,95400,95400,95400,0
20250219,162800,8033261300,95400,95400,95400,95400,0
20250219,162700,8033261300,95400,95400,95400,95400,0
20250219,162600,8033261300,95400,95400,95400,95400,0
20250219,162500,8033261300,95400,95400,95400,95400,0
20250219,162400,8033261300,95400,95400,95400,95400,0
20250219,162300,8033261300,95400,95400,95400,95400,0
20250219,162200,8033261300,95400,95400,95400,95400,0
20250219,162100,8033261300,95400,95400,95400,95400,0
20250219,162000,8033261300,95400,95400,95400,95400,0
20250219,161900,8033261300,95400,95400,95400,95400,0
20250219,161800,8033261300,95400,95400,95400,95400,0
20250219,161700,8033261300,95400,95400,95400,95400,0
20250219,161600,8033261300,95400,95400,95400,95400,0
20250219,161500,8033261300,95400,95400,95400,95400,0
20250219,161400,8033261300,95400,95400,95400,95400,0
20250219,161300,8033261300,95400,95400,95400,95400,0
20250219,161200,8033261300,95400,95400,95400,95400,0
20250219,161100,8033261300,95400,95400,95400,95400,0
20250219,161000,8033261300,95400,95400,95400,95400,0
20250219,160900,8033261300,95400,95400,95400,95400,0
20250219,160800,8033261300,95400,95400,95400,95400,0
20250219,160700,8033261300,95400,95400,95400,95400,0
20250219,160600,8033261300,95400,95400,95400,95400,0
20250219,160500,8033261300,95400,95400,95400,95400,0
20250219,160400,8033261300,95400,95400,95400,95400,0
20250219,160300,8033261300,95400,95400,95400,95400,0
20250219,160200,8033261300,95400,95400,95400,95400,0
20250219,160100,8033261300,95400,95400,95400,95400,0
20250219,160000,8033261300,95400,95400,95400,95400,1708
20250219,155900,8033261300,95400,95400,95400,95400,0
20250219,155800,8033261300,95400,95400,95400,95400,0
20250219,155700,8033261300,95400,95400,95400,95400,0
20250219,155600,8033261300,95400,95400,95400,95400,0
20250219,155500,8033261300,95400,95400,95400,95400,0
20250219,155400,8033261300,95400,95400,95400,95400,0
20250219,155300,8033261300,95400,95400,95400,95400,0
20250219,155200,8033261300,95400,95400,95400,95400,0
20250219,155100,8033261300,95400,95400,95400,95400,0
20250219,155000,8033261300,95400,95400,95400,95400,0
20250219,154900,8033261300,95400,95400,95400,95400,0
20250219,154800,8033261300,95400,95400,95400,95400,0
20250219,154700,8033261300,95400,95400,95400,95400,0
20250219,154600,8033261300,95400,95400,95400,95400,0
20250219,154500,8033261300,95400,95400,95400,95400,0
20250219,154400,8033261300,95400,95400,95400,95400,0
20250219,154300,8033261300,95400,95400,95400,95400,0
20250219,154200,8033261300,95400,95400,95400,95400,0
20250219,154100,8033261300,95400,95400,95400,95400,0
20250219,154000,8033261300,95400,95400,95400,95400,0
20250219,153900,8033261300,95400,95400,95400,95400,0
20250219,153800,8033261300,95400,95400,95400,95400,0
20250219,153700,8033261300,95400,95400,95400,95400,0
20250219,153600,8033261300,95400,95400,95400,95400,0
20250219,153500,8033261300,95400,95400,95400,95400,0
20250219,153400,8033261300,95400,95400,95400,95400,0
20250219,153300,8033261300,95400,95400,95400,95400,0
20250219,153200,8033261300,95400,95400,95400,95400,0
20250219,153100,8033261300,95400,95400,95400,95400,0
20250219,153000,8033261300,95400,95400,95400,95400,3416
20250219,152900,7870318100,95500,95500,95500,95500,0
20250219,152800,7870318100,95500,95500,95500,95500,0
20250219,152700,7870318100,95500,95500,95500,95500,0
20250219,152600,7870318100,95500,95500,95500,95500,0
20250219,152500,7870318100,95500,95500,95500,95500,0
20250219,152400,7870318100,95500,95500,95500,95500,0
20250219,152300,7870318100,95500,95500,95500,95500,0
20250219,152200,7870318100,95500,95500,95500,95500,0
20250219,152100,7870318100,95500,95500,95500,95500,0
20250219,152000,7870318100,95500,95500,95500,95500,0
20250219,151900,7870318100,95500,95600,95600,95400,332
20250219,151800,7838612100,95600,95600,95600,95500,119
20250219,151700,7827246400,95600,95600,95700,95400,96
20250219,151600,7818077200,95700,95700,95700,95500,349
20250219,151500,7784715900,95700,95600,95700,95600,43
20250219,151400,7780602400,95600,95800,95800,95600,52
20250219,151300,7775626700,95800,95700,95800,95700,66
20250219,151200,7769308900,95800,95500,95800,95500,426
20250219,151100,7728568100,95500,95600,95600,95500,61
20250219,151000,7722740500,95600,95300,95600,95300,244
20250219,150900,7699440100,95300,95300,95500,95300,54
20250219,150800,7694289300,95300,95400,95500,95300,651
20250219,150700,7632196400,95500,95600,95800,95400,217
20250219,150600,7611457800,95600,95600,95700,95600,74
20250219,150500,7604381800,95600,95600,95700,95600,55
20250219,150400,7599120000,95800,95500,95800,95500,264
20250219,150300,7573862300,95600,95400,95700,95400,170
20250219,150200,7557615100,95500,95600,95700,95400,239
20250219,150100,7534766700,95600,95700,95700,95600,89
20250219,150000,7526257000,95600,95500,95600,95500,196
20250219,145900,7507529600,95500,95500,95600,95500,93
20250219,145800,7498647600,95500,95600,95700,95500,130
20250219,145700,7486212200,95600,95700,95700,95600,143
20250219,145600,7472541100,95600,95500,95700,95500,286
20250219,145500,7445194600,95600,95500,95600,95500,94
20250219,145400,7436215600,95500,95500,95700,95400,218
20250219,145300,7415384100,95400,95600,95700,95400,72
20250219,145200,7408507400,95600,95500,95700,95400,366
20250219,145100,7373530100,95600,95500,95600,95300,88
20250219,145000,7365125000,95500,95400,95600,95400,71
20250219,144900,7358350800,95400,95600,95700,95400,129
20250219,144800,7346030300,95600,95600,95700,95500,70
20250219,144700,7339338300,95600,95700,95700,95600,134
20250219,144600,7326527600,95600,95600,95700,95600,68
20250219,144500,7320025600,95600,95800,95800,95600,148
20250219,144400,7305870700,95700,95400,95700,95300,202
20250219,144300,7286560300,95400,95500,95500,95300,103
20250219,144200,7276732300,95500,95500,95700,95500,238
20250219,144100,7253987000,95500,95400,95600,95300,416
20250219,144000,7214291500,95600,95500,95600,95400,197
20250219,143900,7195479500,95500,95600,95700,95500,119
20250219,143800,7184109500,95700,95700,95700,95600,130
20250219,143700,7171678300,95600,95600,95700,95600,110
20250219,143600,7161160100,95600,95600,95700,95600,86
20250219,143500,7152934300,95600,95700,95800,95600,163
20250219,143400,7137335000,95800,95400,95800,95300,2304
20250219,143300,6917187400,95300,95500,95500,95300,149
20250219,143200,6902979400,95400,95500,95500,95300,156
20250219,143100,6888098200,95500,95400,95500,95400,69
20250219,143000,6881514400,95400,95300,95500,95300,314
20250219,142900,6851548800,95300,95400,95500,95300,358
20250219,142800,6817393500,95400,95500,95600,95400,124
20250219,142700,6805558600,95500,95500,95600,95500,83
20250219,142600,6797630500,95500,95600,95600,95400,364
20250219,142500,6762854000,95500,95500,95600,95500,170
20250219,142400,6746617600,95500,95500,95600,95500,103
20250219,142300,6736780700,95500,95500,95600,95500,151
20250219,142200,6722359200,95500,95500,95600,95400,144
20250219,142100,6708606000,95500,95500,95700,95500,451
20250219,142000,6665529300,95500,95600,95700,95500,120
20250219,141900,6654060400,95600,95600,95800,95600,77
20250219,141800,6646696000,95600,95700,95700,95500,272
20250219,141700,6620680900,95600,95500,95700,95500,61
20250219,141600,6614851100,95500,95500,95600,95500,131
20250219,141500,6602340500,95500,95500,95700,95400,258
20250219,141400,6577700200,95500,95600,95700,95500,156
20250219,141300,6562787700,95600,95700,95800,95600,134
20250219,141200,6549967400,95700,95800,95800,95700,161
20250219,141100,6534559500,95700,95700,95800,95700,120
20250219,141000,6523073100,95700,95700,95900,95700,197
20250219,140900,6504205900,95700,95700,95800,95700,203
20250219,140800,6484768000,95800,95800,95900,95700,87
20250219,140700,6476437200,95900,95800,95900,95800,98
20250219,140600,6467047400,95800,95800,95900,95800,136
20250219,140500,6454016900,95900,95800,96000,95700,141
20250219,140400,6440501000,95800,95700,95800,95600,129
20250219,140300,6428157900,95700,95600,95800,95600,99
20250219,140200,6418683300,95600,95700,95800,95600,198
20250219,140100,6399729800,95700,95700,95700,95600,160
20250219,140000,6384429400,95700,95600,95800,95600,164
20250219,135900,6368734200,95500,95600,95700,95500,159
20250219,135800,6353537700,95700,95700,95700,95500,75
20250219,135700,6346367400,95700,95500,95700,95500,223
20250219,135600,6325040300,95500,95500,95600,95500,137
20250219,135500,6311955500,95500,95500,95600,95500,77
20250219,135400,6304599600,95600,95500,95800,95500,357
20250219,135300,6270448300,95500,95500,95700,95500,275
20250219,135200,6244174000,95500,95600,95700,95500,125
20250219,135100,6232229800,95700,95600,95800,95600,114
20250219,135000,6221324800,95600,95700,95800,95600,144
20250219,134900,6207547600,95700,95500,95800,95500,228
20250219,134800,6185752400,95600,95600,95700,95500,87
20250219,134700,6177436600,95600,95600,95700,95600,140
20250219,134600,6164052500,95600,95700,95800,95500,204
20250219,134500,6144528800,95600,95700,95700,95500,158
20250219,134400,6129424700,95500,95600,95700,95500,111
20250219,134300,6118812100,95600,95600,95700,95600,91
20250219,134200,6110111700,95500,95700,95800,95500,568
20250219,134100,6055807000,95600,95600,95800,95600,90
20250219,134000,6047198600,95700,95600,95700,95600,133
20250219,133900,6034481700,95600,95700,95800,95600,138
20250219,133800,6021284900,95700,95800,96000,95700,195
20250219,133700,6002593500,95800,95700,95800,95600,235
20250219,133600,5980095800,95700,95700,95800,95700,115
20250219,133500,5969089100,95700,95800,95800,95600,1480
20250219,133400,5827322600,95800,95800,95900,95800,91
20250219,133300,5818602600,95800,95900,96100,95800,716
20250219,133200,5749880100,95800,95700,95900,95700,493
20250219,133100,5702640600,95700,95700,95800,95700,143
20250219,133000,5688954900,95700,95700,95800,95700,261
20250219,132900,5663963300,95700,95800,95800,95700,90
20250219,132800,5655350100,95700,95700,95800,95700,658
20250219,132700,5592320500,95800,95700,95800,95700,215
20250219,132600,5571730600,95700,95800,95800,95700,83
20250219,132500,5563784100,95800,95700,95900,95700,183
20250219,132400,5546255200,95800,95800,95800,95700,105
20250219,132300,5536202200,95700,95700,95800,95600,112
20250219,132200,5525485700,95700,95700,95900,95700,220
20250219,132100,5504415100,95700,95700,95700,95600,187
20250219,132000,5486525100,95600,95800,95800,95600,247
20250219,131900,5462881900,95700,95700,95800,95700,72
20250219,131800,5455990600,95700,95800,95900,95700,179
20250219,131700,5438841900,95800,95800,96000,95800,178
20250219,131600,5421776000,95900,95900,95900,95800,31
20250219,131500,5418805100,95800,95900,95900,95800,205
20250219,131400,5399152200,95900,95800,96000,95800,182
20250219,131300,5381689300,95800,95900,96000,95800,72
20250219,131200,5374788800,95900,95900,96000,95800,180
20250219,131100,5357527600,95900,95900,96000,95900,30
20250219,131000,5354650500,95900,96000,96100,95900,200
20250219,130900,5335455400,96000,95800,96100,95700,341
20250219,130800,5302744300,95800,95800,95800,95700,168
20250219,130700,5286657100,95700,95700,95800,95700,43
20250219,130600,5282540700,95700,95500,95800,95500,301
20250219,130500,5253736100,95500,95500,95700,95500,54
20250219,130400,5248576100,95500,95600,95600,95400,356
20250219,130300,5214557300,95500,95600,95600,95500,269
20250219,130200,5188850700,95600,95600,95700,95600,57
20250219,130100,5183401400,95600,95800,95900,95600,446
20250219,130000,5140691900,95800,95900,95900,95800,36
20250219,125900,5137242900,95900,95800,95900,95800,36
20250219,125800,5133792900,95800,95800,95900,95600,238
20250219,125700,5111000400,95800,95600,95800,95600,70
20250219,125600,5104302900,95600,95600,95600,95600,90
20250219,125500,5095698900,95600,95600,95700,95600,55
20250219,125400,5090439600,95600,95700,95700,95600,82
20250219,125300,5082595200,95700,95700,95800,95700,115
20250219,125200,5071585800,95700,95700,95800,95700,31
20250219,125100,5068618900,95700,95700,95800,95700,106
20250219,125000,5058473300,95700,95700,95800,95700,172
20250219,124900,5042000200,95800,95800,95900,95700,145
20250219,124800,5028109000,95800,95800,95900,95800,30
20250219,124700,5025234800,95800,96000,96000,95800,211
20250219,124600,5005002900,96000,96000,96100,95900,92
20250219,124500,4996172800,96000,95900,96100,95900,75
20250219,124400,4988973700,95900,96000,96100,95900,90
20250219,124300,4980334300,96100,96000,96100,96000,53
20250219,124200,4975244900,96100,96000,96100,96000,148
20250219,124100,4961024100,96000,96000,96100,96000,84
20250219,124000,4952959200,96100,96100,96100,96000,22
20250219,123900,4950846800,96000,96000,96100,96000,100
20250219,123800,4941245600,96100,96100,96100,96000,23
20250219,123700,4939037300,96000,96100,96100,96000,97
20250219,123600,4929721500,96000,96000,96100,96000,56
20250219,123500,4924345400,96000,95900,96100,95800,98
20250219,123400,4914935500,95800,96000,96100,95800,197
20250219,123300,4896022300,96000,96000,96000,95900,40
20250219,123200,4892185100,95900,95900,96000,95900,59
20250219,123100,4886526600,95900,96000,96100,95900,57
20250219,123000,4881057200,96000,95900,96000,95900,4
20250219,122900,4880673500,95900,95900,96000,95900,135
20250219,122800,4867722300,96000,95900,96000,95800,39
20250219,122700,4863981500,96100,96000,96100,95800,86
20250219,122600,4855732500,96100,96100,96300,95900,345
20250219,122500,4822560300,96000,95900,96000,95900,42
20250219,122400,4818530700,95900,96100,96100,95900,102
20250219,122300,4808744600,96000,95900,96100,95900,10
20250219,122200,4807785100,96000,96100,96100,95900,160
20250219,122100,4792427200,96000,96100,96100,95900,66
20250219,122000,4786086200,96100,96000,96100,95700,97
20250219,121900,4776775400,96000,96000,96100,96000,30
20250219,121800,4773895200,96000,95800,96100,95800,277
20250219,121700,4747292100,95800,95900,95900,95700,93
20250219,121600,4738380800,95900,95700,95900,95700,63
20250219,121500,4732341700,95800,95800,95900,95700,85
20250219,121400,4724200000,95800,95900,95900,95800,42
20250219,121300,4720175300,95800,95900,96000,95800,72
20250219,121200,4713270500,95800,95800,96000,95800,101
20250219,121100,4703592600,95800,95900,95900,95800,56
20250219,121000,4698226000,96000,96000,96100,95800,191
20250219,120900,4679891600,95900,95800,96000,95800,24
20250219,120800,4677590500,95900,95800,96000,95700,90
20250219,120700,4668969100,95800,95900,95900,95800,95
20250219,120600,4659863300,95900,95900,96000,95900,50
20250219,120500,4655067100,95900,95800,96100,95800,106
20250219,120400,4644899200,95800,95800,95900,95800,28
20250219,120300,4642215400,96000,95800,96000,95800,79
20250219,120200,4634640500,95800,95900,96100,95800,181
20250219,120100,4617254300,95900,95900,96100,95900,44
20250219,120000,4613033100,95800,95900,96100,95800,197
20250219,115900,4594124000,96000,95800,96000,95800,56
20250219,115800,4588754900,95800,95800,96000,95800,118
20250219,115700,4577445700,95800,96000,96100,95800,61
20250219,115600,4571593100,95800,95800,96000,95800,35
20250219,115500,4568237500,95800,95800,95900,95600,102
20250219,115400,4558467100,95900,95900,96000,95900,150
20250219,115300,4544072400,95800,95900,95900,95800,98
20250219,115200,4534683100,95800,95800,95900,95800,66
20250219,115100,4528357800,95800,95800,95900,95800,42
20250219,115000,4524333400,96000,95800,96000,95800,85
20250219,114900,4516187000,95800,95900,95900,95800,73
20250219,114800,4509189000,95800,95800,95900,95800,171
20250219,114700,4492806000,95800,95800,95900,95800,38
20250219,114600,4489165200,95800,95600,95900,95500,236
20250219,114500,4466577900,95600,95700,95800,95600,636
20250219,114400,4405716800,95900,95900,95900,95700,241
20250219,114300,4382628400,95900,96000,96000,95800,114
20250219,114200,4371696500,95900,95900,96000,95900,41
20250219,114100,4367764100,96000,96100,96100,95900,238
20250219,114000,4344921200,96000,96000,96100,96000,42
20250219,113900,4340889100,96000,95900,96100,95900,74
20250219,113800,4333783700,95900,95900,96000,95900,223
20250219,113700,4312384800,95900,95900,96000,95900,37
20250219,113600,4308835300,95800,95900,95900,95800,113
20250219,113500,4298006800,96000,96000,96000,95800,39
20250219,113400,4294266000,95900,95800,96000,95800,81
20250219,113300,4286498200,95800,95900,96100,95800,102
20250219,113200,4276706500,96000,95800,96000,95800,58
20250219,113100,4271143600,95800,96000,96000,95800,101
20250219,113000,4261456300,95900,96000,96300,95900,247
20250219,112900,4237724300,95900,95900,96100,95900,249
20250219,112800,4213827600,95900,95900,96000,95700,217
20250219,112700,4193023700,95900,96000,96100,95900,34
20250219,112600,4189761000,95900,95900,96100,95900,109
20250219,112500,4179302800,96000,95800,96100,95800,100
20250219,112400,4169706300,95800,95900,96000,95800,88
20250219,112300,4161269900,96000,95800,96000,95800,64
20250219,112200,4155136200,95800,95900,96100,95800,184
20250219,112100,4137493600,95900,95900,95900,95800,88
20250219,112000,4129060800,95800,95800,95900,95800,101
20250219,111900,4119378200,95900,95800,95900,95800,95
20250219,111800,4110275500,95800,95800,95900,95800,31
20250219,111700,4107305600,95800,95700,95900,95700,151
20250219,111600,4092840900,95700,95700,95800,95700,13
20250219,111500,4091596000,95700,95900,95900,95700,43
20250219,111400,4087477200,95800,95600,96200,95600,310
20250219,111300,4057752500,95600,95700,95700,95600,145
20250219,111200,4043880800,95700,95600,95800,95600,130
20250219,111100,4031445200,95600,95600,95700,95500,109
20250219,111000,4021027200,95500,95500,95600,95500,98
20250219,110900,4011664300,95500,95600,95700,95400,502
20250219,110800,3963678400,95600,95900,95900,95500,328
20250219,110700,3932292600,95700,95600,95900,95600,510
20250219,110600,3883461100,95600,95400,95900,95300,311
20250219,110500,3853763800,95200,95100,95300,95000,487
20250219,110400,3807436800,95100,95200,95300,95100,199
20250219,110300,3788500100,95200,95500,95700,95000,838
20250219,110200,3708752900,95500,96000,96000,95500,252
20250219,110100,3684632400,96100,95900,96200,95900,421
20250219,110000,3644200300,95900,96500,96500,95800,688
20250219,105900,3578021300,96500,96500,96600,96500,142
20250219,105800,3564318200,96500,96600,96600,96500,194
20250219,105700,3545580500,96600,96600,96600,96500,59
20250219,105600,3539882600,96600,96500,96700,96500,217
20250219,105500,3518914800,96500,96500,96600,96500,31
20250219,105400,3515923000,96500,96500,96600,96500,11
20250219,105300,3514861300,96500,96200,96500,96200,1125
20250219,105200,3406421100,96100,96100,96100,96100,28
20250219,105100,3403730300,96200,96300,96300,96000,397
20250219,105000,3365523100,96400,96300,96500,96200,195
20250219,104900,3346743800,96200,96300,96300,96200,19
20250219,104800,3344915800,96200,96200,96200,96100,57
20250219,104700,3339434300,96100,96200,96200,96100,23
20250219,104600,3337223500,96100,95900,96200,95900,117
20250219,104500,3325976900,95900,96000,96200,95900,464
20250219,104400,3281406200,96200,96300,96300,95900,757
20250219,104300,3208634600,96200,96300,96300,96200,218
20250219,104200,3187642000,96400,96400,96500,96400,53
20250219,104100,3182532600,96400,96300,96400,96300,29
20250219,104000,3179739800,96300,96300,96400,96300,35
20250219,103900,3176366400,96400,96400,96400,96300,25
20250219,103800,3173957700,96300,96500,96500,96300,637
20250219,103700,3112527200,96500,96600,96600,96500,25
20250219,103600,3110112400,96500,96500,96600,96500,20
20250219,103500,3108182200,96500,96500,96600,96500,22
20250219,103400,3106058700,96500,96500,96500,96500,12
20250219,103300,3104900700,96500,96700,96700,96500,231
20250219,103200,3082597100,96700,96600,96700,96600,164
20250219,103100,3066750500,96500,96700,96700,96500,2
20250219,103000,3066557300,96700,96700,96700,96500,39
20250219,102900,3062788800,96700,96600,96700,96500,402
20250219,102800,3023969700,96600,96700,96700,96600,3
20250219,102700,3023679800,96700,96700,96700,96600,77
20250219,102600,3016240500,96600,96800,96800,96600,146
20250219,102500,3002120900,96800,96800,96900,96800,15
20250219,102400,3000668800,96900,96900,96900,96800,168
20250219,102300,2984389700,96800,96700,96800,96600,98
20250219,102200,2974904900,96700,96800,96800,96700,22
20250219,102100,2972777300,96800,96700,96800,96500,204
20250219,102000,2953062600,96800,96900,96900,96700,429
20250219,101900,2911535900,96900,96900,97000,96900,38
20250219,101800,2907853600,96800,96800,96900,96700,538
20250219,101700,2855756200,96700,96700,96700,96600,128
20250219,101600,2843378700,96500,96700,96700,96500,172
20250219,101500,2826774500,96600,96700,96700,96600,230
20250219,101400,2804546200,96700,96700,96800,96700,63
20250219,101300,2798448600,96700,96800,96800,96700,16
20250219,101200,2796901200,96700,96600,96800,96600,107
20250219,101100,2786554700,96600,96800,96800,96600,270
20250219,101000,2760436600,96900,97000,97000,96900,38
20250219,100900,2756754000,96800,97100,97100,96800,361
20250219,100800,2721726300,97100,97100,97200,97100,54
20250219,100700,2716479600,97200,97500,97500,97100,637
20250219,100600,2654449900,97600,97500,97600,97500,290
20250219,100500,2626173100,97400,97500,97500,97400,23
20250219,100400,2623931000,97500,97300,97500,97300,159
20250219,100300,2608442400,97300,97300,97400,97300,23
20250219,100200,2606202700,97300,97400,97400,97200,419
20250219,100100,2565444400,97300,97400,97400,97300,348
20250219,100000,2531553400,97400,97500,97500,97300,192
20250219,095900,2512850200,97400,97400,97500,97300,41
20250219,095800,2508857200,97400,97700,97700,97200,322
20250219,095700,2477478100,97700,97900,97900,97600,348
20250219,095600,2443452400,97900,97900,98000,97900,91
20250219,095500,2434537400,97900,98100,98100,97800,223
20250219,095400,2412694100,97900,98200,98300,97900,522
20250219,095300,2361501600,98200,98300,98500,98200,682
20250219,095200,2294406600,98300,98100,98400,97900,635
20250219,095100,2232070200,98100,97900,98100,97900,927
20250219,095000,2141198500,98000,97900,98000,97900,58
20250219,094900,2135517400,97900,97700,97900,97400,780
20250219,094800,2059335400,97700,97700,97700,97200,339
20250219,094700,2026277800,97900,97900,97900,97700,224
20250219,094600,2004356000,97900,97700,98000,97700,294
20250219,094500,1975575700,97800,97700,97900,97700,219
20250219,094400,1954153700,97700,97800,98000,97700,308
20250219,094300,1924022000,97800,97800,98000,97800,1104
20250219,094200,1815908000,97800,97600,97800,97500,761
20250219,094100,1741570400,97600,97400,97700,97300,760
20250219,094000,1667480700,97300,97100,97500,97000,1553
20250219,093900,1516501100,96900,97100,97200,96900,426
20250219,093800,1475149600,97100,97000,97200,96900,3901
20250219,093700,1096720500,97000,97000,97000,96900,51
20250219,093600,1091775600,96900,96900,97000,96800,550
20250219,093500,1038477400,96800,96800,96900,96800,124
20250219,093400,1026464100,96900,96700,97000,96700,2756
20250219,093300,759661000,96600,96500,96700,96500,170
20250219,093200,743232400,96500,96500,96600,96500,132
20250219,093100,730493500,96500,96500,96600,96400,217
20250219,093000,709539000,96400,96500,96500,96400,282
20250219,092900,682333100,96500,96600,96600,96500,29
20250219,092800,679533100,96500,96500,96600,96400,471
20250219,092700,634079300,96400,96500,96500,96400,11
20250219,092600,633018000,96400,96300,96400,96200,559
20250219,092500,579161900,96200,96400,96400,96200,172
20250219,092400,562589300,96500,96500,96500,96400,27
20250219,092300,559983900,96500,96600,96600,96400,82
20250219,092200,552067200,96500,96400,96600,96400,169
20250219,092100,535759300,96400,96500,96600,96400,436
20250219,092000,493685900,96400,96400,96500,96400,39
20250219,091900,489922900,96400,96500,96500,96400,316
20250219,091800,459434400,96500,96500,96600,96500,498
20250219,091700,411345900,96400,96500,96500,96400,55
20250219,091600,406038700,96500,96400,96500,96400,125
20250219,091500,393982400,96300,96100,96400,96100,385
20250219,091400,356920200,96100,96100,96200,96100,12
20250219,091300,355766100,96100,95800,96200,95800,78
20250219,091200,348275600,95800,96000,96200,95700,378
20250219,091100,312026700,95900,96300,96300,95700,387
20250219,091000,274858700,96400,96400,96400,96300,11
20250219,090900,273799200,96200,96300,96300,96200,86
20250219,090800,265521600,96300,96700,96700,96300,330
20250219,090700,233659200,96800,96700,96900,96700,53
20250219,090600,228528100,96800,96500,96800,96400,129
20250219,090500,216060700,96600,96600,96600,96500,129
20250219,090400,203601200,96500,96400,96600,96400,74
20250219,090300,196460600,96400,96100,96400,96100,515
20250219,090200,146955800,96200,95600,96200,95500,202
20250219,090100,127574600,95400,95300,95500,94800,173
20250219,090000,111097100,94800,94700,95400,94700,1134
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 183000 8033261300 95400 95400 95400 95400 1708
3 20250219 182900 8033261300 95400 95400 95400 95400 0
4 20250219 182800 8033261300 95400 95400 95400 95400 0
5 20250219 182700 8033261300 95400 95400 95400 95400 0
6 20250219 182600 8033261300 95400 95400 95400 95400 0
7 20250219 182500 8033261300 95400 95400 95400 95400 0
8 20250219 182400 8033261300 95400 95400 95400 95400 0
9 20250219 182300 8033261300 95400 95400 95400 95400 0
10 20250219 182200 8033261300 95400 95400 95400 95400 0
11 20250219 182100 8033261300 95400 95400 95400 95400 0
12 20250219 182000 8033261300 95400 95400 95400 95400 0
13 20250219 181900 8033261300 95400 95400 95400 95400 0
14 20250219 181800 8033261300 95400 95400 95400 95400 0
15 20250219 181700 8033261300 95400 95400 95400 95400 0
16 20250219 181600 8033261300 95400 95400 95400 95400 0
17 20250219 181500 8033261300 95400 95400 95400 95400 0
18 20250219 181400 8033261300 95400 95400 95400 95400 0
19 20250219 181300 8033261300 95400 95400 95400 95400 0
20 20250219 181200 8033261300 95400 95400 95400 95400 0
21 20250219 181100 8033261300 95400 95400 95400 95400 0
22 20250219 181000 8033261300 95400 95400 95400 95400 0
23 20250219 180900 8033261300 95400 95400 95400 95400 0
24 20250219 180800 8033261300 95400 95400 95400 95400 0
25 20250219 180700 8033261300 95400 95400 95400 95400 0
26 20250219 180600 8033261300 95400 95400 95400 95400 0
27 20250219 180500 8033261300 95400 95400 95400 95400 0
28 20250219 180400 8033261300 95400 95400 95400 95400 0
29 20250219 180300 8033261300 95400 95400 95400 95400 0
30 20250219 180200 8033261300 95400 95400 95400 95400 0
31 20250219 180100 8033261300 95400 95400 95400 95400 0
32 20250219 180000 8033261300 95400 95400 95400 95400 1708
33 20250219 175900 8033261300 95400 95400 95400 95400 0
34 20250219 175800 8033261300 95400 95400 95400 95400 0
35 20250219 175700 8033261300 95400 95400 95400 95400 0
36 20250219 175600 8033261300 95400 95400 95400 95400 0
37 20250219 175500 8033261300 95400 95400 95400 95400 0
38 20250219 175400 8033261300 95400 95400 95400 95400 0
39 20250219 175300 8033261300 95400 95400 95400 95400 0
40 20250219 175200 8033261300 95400 95400 95400 95400 0
41 20250219 175100 8033261300 95400 95400 95400 95400 0
42 20250219 175000 8033261300 95400 95400 95400 95400 0
43 20250219 174900 8033261300 95400 95400 95400 95400 0
44 20250219 174800 8033261300 95400 95400 95400 95400 0
45 20250219 174700 8033261300 95400 95400 95400 95400 0
46 20250219 174600 8033261300 95400 95400 95400 95400 0
47 20250219 174500 8033261300 95400 95400 95400 95400 0
48 20250219 174400 8033261300 95400 95400 95400 95400 0
49 20250219 174300 8033261300 95400 95400 95400 95400 0
50 20250219 174200 8033261300 95400 95400 95400 95400 0
51 20250219 174100 8033261300 95400 95400 95400 95400 0
52 20250219 174000 8033261300 95400 95400 95400 95400 0
53 20250219 173900 8033261300 95400 95400 95400 95400 0
54 20250219 173800 8033261300 95400 95400 95400 95400 0
55 20250219 173700 8033261300 95400 95400 95400 95400 0
56 20250219 173600 8033261300 95400 95400 95400 95400 0
57 20250219 173500 8033261300 95400 95400 95400 95400 0
58 20250219 173400 8033261300 95400 95400 95400 95400 0
59 20250219 173300 8033261300 95400 95400 95400 95400 0
60 20250219 173200 8033261300 95400 95400 95400 95400 0
61 20250219 173100 8033261300 95400 95400 95400 95400 0
62 20250219 173000 8033261300 95400 95400 95400 95400 1708
63 20250219 172900 8033261300 95400 95400 95400 95400 0
64 20250219 172800 8033261300 95400 95400 95400 95400 0
65 20250219 172700 8033261300 95400 95400 95400 95400 0
66 20250219 172600 8033261300 95400 95400 95400 95400 0
67 20250219 172500 8033261300 95400 95400 95400 95400 0
68 20250219 172400 8033261300 95400 95400 95400 95400 0
69 20250219 172300 8033261300 95400 95400 95400 95400 0
70 20250219 172200 8033261300 95400 95400 95400 95400 0
71 20250219 172100 8033261300 95400 95400 95400 95400 0
72 20250219 172000 8033261300 95400 95400 95400 95400 0
73 20250219 171900 8033261300 95400 95400 95400 95400 0
74 20250219 171800 8033261300 95400 95400 95400 95400 0
75 20250219 171700 8033261300 95400 95400 95400 95400 0
76 20250219 171600 8033261300 95400 95400 95400 95400 0
77 20250219 171500 8033261300 95400 95400 95400 95400 0
78 20250219 171400 8033261300 95400 95400 95400 95400 0
79 20250219 171300 8033261300 95400 95400 95400 95400 0
80 20250219 171200 8033261300 95400 95400 95400 95400 0
81 20250219 171100 8033261300 95400 95400 95400 95400 0
82 20250219 171000 8033261300 95400 95400 95400 95400 0
83 20250219 170900 8033261300 95400 95400 95400 95400 0
84 20250219 170800 8033261300 95400 95400 95400 95400 0
85 20250219 170700 8033261300 95400 95400 95400 95400 0
86 20250219 170600 8033261300 95400 95400 95400 95400 0
87 20250219 170500 8033261300 95400 95400 95400 95400 0
88 20250219 170400 8033261300 95400 95400 95400 95400 0
89 20250219 170300 8033261300 95400 95400 95400 95400 0
90 20250219 170200 8033261300 95400 95400 95400 95400 0
91 20250219 170100 8033261300 95400 95400 95400 95400 0
92 20250219 170000 8033261300 95400 95400 95400 95400 1708
93 20250219 165900 8033261300 95400 95400 95400 95400 0
94 20250219 165800 8033261300 95400 95400 95400 95400 0
95 20250219 165700 8033261300 95400 95400 95400 95400 0
96 20250219 165600 8033261300 95400 95400 95400 95400 0
97 20250219 165500 8033261300 95400 95400 95400 95400 0
98 20250219 165400 8033261300 95400 95400 95400 95400 0
99 20250219 165300 8033261300 95400 95400 95400 95400 0
100 20250219 165200 8033261300 95400 95400 95400 95400 0
101 20250219 165100 8033261300 95400 95400 95400 95400 0
102 20250219 165000 8033261300 95400 95400 95400 95400 0
103 20250219 164900 8033261300 95400 95400 95400 95400 0
104 20250219 164800 8033261300 95400 95400 95400 95400 0
105 20250219 164700 8033261300 95400 95400 95400 95400 0
106 20250219 164600 8033261300 95400 95400 95400 95400 0
107 20250219 164500 8033261300 95400 95400 95400 95400 0
108 20250219 164400 8033261300 95400 95400 95400 95400 0
109 20250219 164300 8033261300 95400 95400 95400 95400 0
110 20250219 164200 8033261300 95400 95400 95400 95400 0
111 20250219 164100 8033261300 95400 95400 95400 95400 0
112 20250219 164000 8033261300 95400 95400 95400 95400 0
113 20250219 163900 8033261300 95400 95400 95400 95400 0
114 20250219 163800 8033261300 95400 95400 95400 95400 0
115 20250219 163700 8033261300 95400 95400 95400 95400 0
116 20250219 163600 8033261300 95400 95400 95400 95400 0
117 20250219 163500 8033261300 95400 95400 95400 95400 0
118 20250219 163400 8033261300 95400 95400 95400 95400 0
119 20250219 163300 8033261300 95400 95400 95400 95400 0
120 20250219 163200 8033261300 95400 95400 95400 95400 0
121 20250219 163100 8033261300 95400 95400 95400 95400 0
122 20250219 163000 8033261300 95400 95400 95400 95400 1708
123 20250219 162900 8033261300 95400 95400 95400 95400 0
124 20250219 162800 8033261300 95400 95400 95400 95400 0
125 20250219 162700 8033261300 95400 95400 95400 95400 0
126 20250219 162600 8033261300 95400 95400 95400 95400 0
127 20250219 162500 8033261300 95400 95400 95400 95400 0
128 20250219 162400 8033261300 95400 95400 95400 95400 0
129 20250219 162300 8033261300 95400 95400 95400 95400 0
130 20250219 162200 8033261300 95400 95400 95400 95400 0
131 20250219 162100 8033261300 95400 95400 95400 95400 0
132 20250219 162000 8033261300 95400 95400 95400 95400 0
133 20250219 161900 8033261300 95400 95400 95400 95400 0
134 20250219 161800 8033261300 95400 95400 95400 95400 0
135 20250219 161700 8033261300 95400 95400 95400 95400 0
136 20250219 161600 8033261300 95400 95400 95400 95400 0
137 20250219 161500 8033261300 95400 95400 95400 95400 0
138 20250219 161400 8033261300 95400 95400 95400 95400 0
139 20250219 161300 8033261300 95400 95400 95400 95400 0
140 20250219 161200 8033261300 95400 95400 95400 95400 0
141 20250219 161100 8033261300 95400 95400 95400 95400 0
142 20250219 161000 8033261300 95400 95400 95400 95400 0
143 20250219 160900 8033261300 95400 95400 95400 95400 0
144 20250219 160800 8033261300 95400 95400 95400 95400 0
145 20250219 160700 8033261300 95400 95400 95400 95400 0
146 20250219 160600 8033261300 95400 95400 95400 95400 0
147 20250219 160500 8033261300 95400 95400 95400 95400 0
148 20250219 160400 8033261300 95400 95400 95400 95400 0
149 20250219 160300 8033261300 95400 95400 95400 95400 0
150 20250219 160200 8033261300 95400 95400 95400 95400 0
151 20250219 160100 8033261300 95400 95400 95400 95400 0
152 20250219 160000 8033261300 95400 95400 95400 95400 1708
153 20250219 155900 8033261300 95400 95400 95400 95400 0
154 20250219 155800 8033261300 95400 95400 95400 95400 0
155 20250219 155700 8033261300 95400 95400 95400 95400 0
156 20250219 155600 8033261300 95400 95400 95400 95400 0
157 20250219 155500 8033261300 95400 95400 95400 95400 0
158 20250219 155400 8033261300 95400 95400 95400 95400 0
159 20250219 155300 8033261300 95400 95400 95400 95400 0
160 20250219 155200 8033261300 95400 95400 95400 95400 0
161 20250219 155100 8033261300 95400 95400 95400 95400 0
162 20250219 155000 8033261300 95400 95400 95400 95400 0
163 20250219 154900 8033261300 95400 95400 95400 95400 0
164 20250219 154800 8033261300 95400 95400 95400 95400 0
165 20250219 154700 8033261300 95400 95400 95400 95400 0
166 20250219 154600 8033261300 95400 95400 95400 95400 0
167 20250219 154500 8033261300 95400 95400 95400 95400 0
168 20250219 154400 8033261300 95400 95400 95400 95400 0
169 20250219 154300 8033261300 95400 95400 95400 95400 0
170 20250219 154200 8033261300 95400 95400 95400 95400 0
171 20250219 154100 8033261300 95400 95400 95400 95400 0
172 20250219 154000 8033261300 95400 95400 95400 95400 0
173 20250219 153900 8033261300 95400 95400 95400 95400 0
174 20250219 153800 8033261300 95400 95400 95400 95400 0
175 20250219 153700 8033261300 95400 95400 95400 95400 0
176 20250219 153600 8033261300 95400 95400 95400 95400 0
177 20250219 153500 8033261300 95400 95400 95400 95400 0
178 20250219 153400 8033261300 95400 95400 95400 95400 0
179 20250219 153300 8033261300 95400 95400 95400 95400 0
180 20250219 153200 8033261300 95400 95400 95400 95400 0
181 20250219 153100 8033261300 95400 95400 95400 95400 0
182 20250219 153000 8033261300 95400 95400 95400 95400 3416
183 20250219 152900 7870318100 95500 95500 95500 95500 0
184 20250219 152800 7870318100 95500 95500 95500 95500 0
185 20250219 152700 7870318100 95500 95500 95500 95500 0
186 20250219 152600 7870318100 95500 95500 95500 95500 0
187 20250219 152500 7870318100 95500 95500 95500 95500 0
188 20250219 152400 7870318100 95500 95500 95500 95500 0
189 20250219 152300 7870318100 95500 95500 95500 95500 0
190 20250219 152200 7870318100 95500 95500 95500 95500 0
191 20250219 152100 7870318100 95500 95500 95500 95500 0
192 20250219 152000 7870318100 95500 95500 95500 95500 0
193 20250219 151900 7870318100 95500 95600 95600 95400 332
194 20250219 151800 7838612100 95600 95600 95600 95500 119
195 20250219 151700 7827246400 95600 95600 95700 95400 96
196 20250219 151600 7818077200 95700 95700 95700 95500 349
197 20250219 151500 7784715900 95700 95600 95700 95600 43
198 20250219 151400 7780602400 95600 95800 95800 95600 52
199 20250219 151300 7775626700 95800 95700 95800 95700 66
200 20250219 151200 7769308900 95800 95500 95800 95500 426
201 20250219 151100 7728568100 95500 95600 95600 95500 61
202 20250219 151000 7722740500 95600 95300 95600 95300 244
203 20250219 150900 7699440100 95300 95300 95500 95300 54
204 20250219 150800 7694289300 95300 95400 95500 95300 651
205 20250219 150700 7632196400 95500 95600 95800 95400 217
206 20250219 150600 7611457800 95600 95600 95700 95600 74
207 20250219 150500 7604381800 95600 95600 95700 95600 55
208 20250219 150400 7599120000 95800 95500 95800 95500 264
209 20250219 150300 7573862300 95600 95400 95700 95400 170
210 20250219 150200 7557615100 95500 95600 95700 95400 239
211 20250219 150100 7534766700 95600 95700 95700 95600 89
212 20250219 150000 7526257000 95600 95500 95600 95500 196
213 20250219 145900 7507529600 95500 95500 95600 95500 93
214 20250219 145800 7498647600 95500 95600 95700 95500 130
215 20250219 145700 7486212200 95600 95700 95700 95600 143
216 20250219 145600 7472541100 95600 95500 95700 95500 286
217 20250219 145500 7445194600 95600 95500 95600 95500 94
218 20250219 145400 7436215600 95500 95500 95700 95400 218
219 20250219 145300 7415384100 95400 95600 95700 95400 72
220 20250219 145200 7408507400 95600 95500 95700 95400 366
221 20250219 145100 7373530100 95600 95500 95600 95300 88
222 20250219 145000 7365125000 95500 95400 95600 95400 71
223 20250219 144900 7358350800 95400 95600 95700 95400 129
224 20250219 144800 7346030300 95600 95600 95700 95500 70
225 20250219 144700 7339338300 95600 95700 95700 95600 134
226 20250219 144600 7326527600 95600 95600 95700 95600 68
227 20250219 144500 7320025600 95600 95800 95800 95600 148
228 20250219 144400 7305870700 95700 95400 95700 95300 202
229 20250219 144300 7286560300 95400 95500 95500 95300 103
230 20250219 144200 7276732300 95500 95500 95700 95500 238
231 20250219 144100 7253987000 95500 95400 95600 95300 416
232 20250219 144000 7214291500 95600 95500 95600 95400 197
233 20250219 143900 7195479500 95500 95600 95700 95500 119
234 20250219 143800 7184109500 95700 95700 95700 95600 130
235 20250219 143700 7171678300 95600 95600 95700 95600 110
236 20250219 143600 7161160100 95600 95600 95700 95600 86
237 20250219 143500 7152934300 95600 95700 95800 95600 163
238 20250219 143400 7137335000 95800 95400 95800 95300 2304
239 20250219 143300 6917187400 95300 95500 95500 95300 149
240 20250219 143200 6902979400 95400 95500 95500 95300 156
241 20250219 143100 6888098200 95500 95400 95500 95400 69
242 20250219 143000 6881514400 95400 95300 95500 95300 314
243 20250219 142900 6851548800 95300 95400 95500 95300 358
244 20250219 142800 6817393500 95400 95500 95600 95400 124
245 20250219 142700 6805558600 95500 95500 95600 95500 83
246 20250219 142600 6797630500 95500 95600 95600 95400 364
247 20250219 142500 6762854000 95500 95500 95600 95500 170
248 20250219 142400 6746617600 95500 95500 95600 95500 103
249 20250219 142300 6736780700 95500 95500 95600 95500 151
250 20250219 142200 6722359200 95500 95500 95600 95400 144
251 20250219 142100 6708606000 95500 95500 95700 95500 451
252 20250219 142000 6665529300 95500 95600 95700 95500 120
253 20250219 141900 6654060400 95600 95600 95800 95600 77
254 20250219 141800 6646696000 95600 95700 95700 95500 272
255 20250219 141700 6620680900 95600 95500 95700 95500 61
256 20250219 141600 6614851100 95500 95500 95600 95500 131
257 20250219 141500 6602340500 95500 95500 95700 95400 258
258 20250219 141400 6577700200 95500 95600 95700 95500 156
259 20250219 141300 6562787700 95600 95700 95800 95600 134
260 20250219 141200 6549967400 95700 95800 95800 95700 161
261 20250219 141100 6534559500 95700 95700 95800 95700 120
262 20250219 141000 6523073100 95700 95700 95900 95700 197
263 20250219 140900 6504205900 95700 95700 95800 95700 203
264 20250219 140800 6484768000 95800 95800 95900 95700 87
265 20250219 140700 6476437200 95900 95800 95900 95800 98
266 20250219 140600 6467047400 95800 95800 95900 95800 136
267 20250219 140500 6454016900 95900 95800 96000 95700 141
268 20250219 140400 6440501000 95800 95700 95800 95600 129
269 20250219 140300 6428157900 95700 95600 95800 95600 99
270 20250219 140200 6418683300 95600 95700 95800 95600 198
271 20250219 140100 6399729800 95700 95700 95700 95600 160
272 20250219 140000 6384429400 95700 95600 95800 95600 164
273 20250219 135900 6368734200 95500 95600 95700 95500 159
274 20250219 135800 6353537700 95700 95700 95700 95500 75
275 20250219 135700 6346367400 95700 95500 95700 95500 223
276 20250219 135600 6325040300 95500 95500 95600 95500 137
277 20250219 135500 6311955500 95500 95500 95600 95500 77
278 20250219 135400 6304599600 95600 95500 95800 95500 357
279 20250219 135300 6270448300 95500 95500 95700 95500 275
280 20250219 135200 6244174000 95500 95600 95700 95500 125
281 20250219 135100 6232229800 95700 95600 95800 95600 114
282 20250219 135000 6221324800 95600 95700 95800 95600 144
283 20250219 134900 6207547600 95700 95500 95800 95500 228
284 20250219 134800 6185752400 95600 95600 95700 95500 87
285 20250219 134700 6177436600 95600 95600 95700 95600 140
286 20250219 134600 6164052500 95600 95700 95800 95500 204
287 20250219 134500 6144528800 95600 95700 95700 95500 158
288 20250219 134400 6129424700 95500 95600 95700 95500 111
289 20250219 134300 6118812100 95600 95600 95700 95600 91
290 20250219 134200 6110111700 95500 95700 95800 95500 568
291 20250219 134100 6055807000 95600 95600 95800 95600 90
292 20250219 134000 6047198600 95700 95600 95700 95600 133
293 20250219 133900 6034481700 95600 95700 95800 95600 138
294 20250219 133800 6021284900 95700 95800 96000 95700 195
295 20250219 133700 6002593500 95800 95700 95800 95600 235
296 20250219 133600 5980095800 95700 95700 95800 95700 115
297 20250219 133500 5969089100 95700 95800 95800 95600 1480
298 20250219 133400 5827322600 95800 95800 95900 95800 91
299 20250219 133300 5818602600 95800 95900 96100 95800 716
300 20250219 133200 5749880100 95800 95700 95900 95700 493
301 20250219 133100 5702640600 95700 95700 95800 95700 143
302 20250219 133000 5688954900 95700 95700 95800 95700 261
303 20250219 132900 5663963300 95700 95800 95800 95700 90
304 20250219 132800 5655350100 95700 95700 95800 95700 658
305 20250219 132700 5592320500 95800 95700 95800 95700 215
306 20250219 132600 5571730600 95700 95800 95800 95700 83
307 20250219 132500 5563784100 95800 95700 95900 95700 183
308 20250219 132400 5546255200 95800 95800 95800 95700 105
309 20250219 132300 5536202200 95700 95700 95800 95600 112
310 20250219 132200 5525485700 95700 95700 95900 95700 220
311 20250219 132100 5504415100 95700 95700 95700 95600 187
312 20250219 132000 5486525100 95600 95800 95800 95600 247
313 20250219 131900 5462881900 95700 95700 95800 95700 72
314 20250219 131800 5455990600 95700 95800 95900 95700 179
315 20250219 131700 5438841900 95800 95800 96000 95800 178
316 20250219 131600 5421776000 95900 95900 95900 95800 31
317 20250219 131500 5418805100 95800 95900 95900 95800 205
318 20250219 131400 5399152200 95900 95800 96000 95800 182
319 20250219 131300 5381689300 95800 95900 96000 95800 72
320 20250219 131200 5374788800 95900 95900 96000 95800 180
321 20250219 131100 5357527600 95900 95900 96000 95900 30
322 20250219 131000 5354650500 95900 96000 96100 95900 200
323 20250219 130900 5335455400 96000 95800 96100 95700 341
324 20250219 130800 5302744300 95800 95800 95800 95700 168
325 20250219 130700 5286657100 95700 95700 95800 95700 43
326 20250219 130600 5282540700 95700 95500 95800 95500 301
327 20250219 130500 5253736100 95500 95500 95700 95500 54
328 20250219 130400 5248576100 95500 95600 95600 95400 356
329 20250219 130300 5214557300 95500 95600 95600 95500 269
330 20250219 130200 5188850700 95600 95600 95700 95600 57
331 20250219 130100 5183401400 95600 95800 95900 95600 446
332 20250219 130000 5140691900 95800 95900 95900 95800 36
333 20250219 125900 5137242900 95900 95800 95900 95800 36
334 20250219 125800 5133792900 95800 95800 95900 95600 238
335 20250219 125700 5111000400 95800 95600 95800 95600 70
336 20250219 125600 5104302900 95600 95600 95600 95600 90
337 20250219 125500 5095698900 95600 95600 95700 95600 55
338 20250219 125400 5090439600 95600 95700 95700 95600 82
339 20250219 125300 5082595200 95700 95700 95800 95700 115
340 20250219 125200 5071585800 95700 95700 95800 95700 31
341 20250219 125100 5068618900 95700 95700 95800 95700 106
342 20250219 125000 5058473300 95700 95700 95800 95700 172
343 20250219 124900 5042000200 95800 95800 95900 95700 145
344 20250219 124800 5028109000 95800 95800 95900 95800 30
345 20250219 124700 5025234800 95800 96000 96000 95800 211
346 20250219 124600 5005002900 96000 96000 96100 95900 92
347 20250219 124500 4996172800 96000 95900 96100 95900 75
348 20250219 124400 4988973700 95900 96000 96100 95900 90
349 20250219 124300 4980334300 96100 96000 96100 96000 53
350 20250219 124200 4975244900 96100 96000 96100 96000 148
351 20250219 124100 4961024100 96000 96000 96100 96000 84
352 20250219 124000 4952959200 96100 96100 96100 96000 22
353 20250219 123900 4950846800 96000 96000 96100 96000 100
354 20250219 123800 4941245600 96100 96100 96100 96000 23
355 20250219 123700 4939037300 96000 96100 96100 96000 97
356 20250219 123600 4929721500 96000 96000 96100 96000 56
357 20250219 123500 4924345400 96000 95900 96100 95800 98
358 20250219 123400 4914935500 95800 96000 96100 95800 197
359 20250219 123300 4896022300 96000 96000 96000 95900 40
360 20250219 123200 4892185100 95900 95900 96000 95900 59
361 20250219 123100 4886526600 95900 96000 96100 95900 57
362 20250219 123000 4881057200 96000 95900 96000 95900 4
363 20250219 122900 4880673500 95900 95900 96000 95900 135
364 20250219 122800 4867722300 96000 95900 96000 95800 39
365 20250219 122700 4863981500 96100 96000 96100 95800 86
366 20250219 122600 4855732500 96100 96100 96300 95900 345
367 20250219 122500 4822560300 96000 95900 96000 95900 42
368 20250219 122400 4818530700 95900 96100 96100 95900 102
369 20250219 122300 4808744600 96000 95900 96100 95900 10
370 20250219 122200 4807785100 96000 96100 96100 95900 160
371 20250219 122100 4792427200 96000 96100 96100 95900 66
372 20250219 122000 4786086200 96100 96000 96100 95700 97
373 20250219 121900 4776775400 96000 96000 96100 96000 30
374 20250219 121800 4773895200 96000 95800 96100 95800 277
375 20250219 121700 4747292100 95800 95900 95900 95700 93
376 20250219 121600 4738380800 95900 95700 95900 95700 63
377 20250219 121500 4732341700 95800 95800 95900 95700 85
378 20250219 121400 4724200000 95800 95900 95900 95800 42
379 20250219 121300 4720175300 95800 95900 96000 95800 72
380 20250219 121200 4713270500 95800 95800 96000 95800 101
381 20250219 121100 4703592600 95800 95900 95900 95800 56
382 20250219 121000 4698226000 96000 96000 96100 95800 191
383 20250219 120900 4679891600 95900 95800 96000 95800 24
384 20250219 120800 4677590500 95900 95800 96000 95700 90
385 20250219 120700 4668969100 95800 95900 95900 95800 95
386 20250219 120600 4659863300 95900 95900 96000 95900 50
387 20250219 120500 4655067100 95900 95800 96100 95800 106
388 20250219 120400 4644899200 95800 95800 95900 95800 28
389 20250219 120300 4642215400 96000 95800 96000 95800 79
390 20250219 120200 4634640500 95800 95900 96100 95800 181
391 20250219 120100 4617254300 95900 95900 96100 95900 44
392 20250219 120000 4613033100 95800 95900 96100 95800 197
393 20250219 115900 4594124000 96000 95800 96000 95800 56
394 20250219 115800 4588754900 95800 95800 96000 95800 118
395 20250219 115700 4577445700 95800 96000 96100 95800 61
396 20250219 115600 4571593100 95800 95800 96000 95800 35
397 20250219 115500 4568237500 95800 95800 95900 95600 102
398 20250219 115400 4558467100 95900 95900 96000 95900 150
399 20250219 115300 4544072400 95800 95900 95900 95800 98
400 20250219 115200 4534683100 95800 95800 95900 95800 66
401 20250219 115100 4528357800 95800 95800 95900 95800 42
402 20250219 115000 4524333400 96000 95800 96000 95800 85
403 20250219 114900 4516187000 95800 95900 95900 95800 73
404 20250219 114800 4509189000 95800 95800 95900 95800 171
405 20250219 114700 4492806000 95800 95800 95900 95800 38
406 20250219 114600 4489165200 95800 95600 95900 95500 236
407 20250219 114500 4466577900 95600 95700 95800 95600 636
408 20250219 114400 4405716800 95900 95900 95900 95700 241
409 20250219 114300 4382628400 95900 96000 96000 95800 114
410 20250219 114200 4371696500 95900 95900 96000 95900 41
411 20250219 114100 4367764100 96000 96100 96100 95900 238
412 20250219 114000 4344921200 96000 96000 96100 96000 42
413 20250219 113900 4340889100 96000 95900 96100 95900 74
414 20250219 113800 4333783700 95900 95900 96000 95900 223
415 20250219 113700 4312384800 95900 95900 96000 95900 37
416 20250219 113600 4308835300 95800 95900 95900 95800 113
417 20250219 113500 4298006800 96000 96000 96000 95800 39
418 20250219 113400 4294266000 95900 95800 96000 95800 81
419 20250219 113300 4286498200 95800 95900 96100 95800 102
420 20250219 113200 4276706500 96000 95800 96000 95800 58
421 20250219 113100 4271143600 95800 96000 96000 95800 101
422 20250219 113000 4261456300 95900 96000 96300 95900 247
423 20250219 112900 4237724300 95900 95900 96100 95900 249
424 20250219 112800 4213827600 95900 95900 96000 95700 217
425 20250219 112700 4193023700 95900 96000 96100 95900 34
426 20250219 112600 4189761000 95900 95900 96100 95900 109
427 20250219 112500 4179302800 96000 95800 96100 95800 100
428 20250219 112400 4169706300 95800 95900 96000 95800 88
429 20250219 112300 4161269900 96000 95800 96000 95800 64
430 20250219 112200 4155136200 95800 95900 96100 95800 184
431 20250219 112100 4137493600 95900 95900 95900 95800 88
432 20250219 112000 4129060800 95800 95800 95900 95800 101
433 20250219 111900 4119378200 95900 95800 95900 95800 95
434 20250219 111800 4110275500 95800 95800 95900 95800 31
435 20250219 111700 4107305600 95800 95700 95900 95700 151
436 20250219 111600 4092840900 95700 95700 95800 95700 13
437 20250219 111500 4091596000 95700 95900 95900 95700 43
438 20250219 111400 4087477200 95800 95600 96200 95600 310
439 20250219 111300 4057752500 95600 95700 95700 95600 145
440 20250219 111200 4043880800 95700 95600 95800 95600 130
441 20250219 111100 4031445200 95600 95600 95700 95500 109
442 20250219 111000 4021027200 95500 95500 95600 95500 98
443 20250219 110900 4011664300 95500 95600 95700 95400 502
444 20250219 110800 3963678400 95600 95900 95900 95500 328
445 20250219 110700 3932292600 95700 95600 95900 95600 510
446 20250219 110600 3883461100 95600 95400 95900 95300 311
447 20250219 110500 3853763800 95200 95100 95300 95000 487
448 20250219 110400 3807436800 95100 95200 95300 95100 199
449 20250219 110300 3788500100 95200 95500 95700 95000 838
450 20250219 110200 3708752900 95500 96000 96000 95500 252
451 20250219 110100 3684632400 96100 95900 96200 95900 421
452 20250219 110000 3644200300 95900 96500 96500 95800 688
453 20250219 105900 3578021300 96500 96500 96600 96500 142
454 20250219 105800 3564318200 96500 96600 96600 96500 194
455 20250219 105700 3545580500 96600 96600 96600 96500 59
456 20250219 105600 3539882600 96600 96500 96700 96500 217
457 20250219 105500 3518914800 96500 96500 96600 96500 31
458 20250219 105400 3515923000 96500 96500 96600 96500 11
459 20250219 105300 3514861300 96500 96200 96500 96200 1125
460 20250219 105200 3406421100 96100 96100 96100 96100 28
461 20250219 105100 3403730300 96200 96300 96300 96000 397
462 20250219 105000 3365523100 96400 96300 96500 96200 195
463 20250219 104900 3346743800 96200 96300 96300 96200 19
464 20250219 104800 3344915800 96200 96200 96200 96100 57
465 20250219 104700 3339434300 96100 96200 96200 96100 23
466 20250219 104600 3337223500 96100 95900 96200 95900 117
467 20250219 104500 3325976900 95900 96000 96200 95900 464
468 20250219 104400 3281406200 96200 96300 96300 95900 757
469 20250219 104300 3208634600 96200 96300 96300 96200 218
470 20250219 104200 3187642000 96400 96400 96500 96400 53
471 20250219 104100 3182532600 96400 96300 96400 96300 29
472 20250219 104000 3179739800 96300 96300 96400 96300 35
473 20250219 103900 3176366400 96400 96400 96400 96300 25
474 20250219 103800 3173957700 96300 96500 96500 96300 637
475 20250219 103700 3112527200 96500 96600 96600 96500 25
476 20250219 103600 3110112400 96500 96500 96600 96500 20
477 20250219 103500 3108182200 96500 96500 96600 96500 22
478 20250219 103400 3106058700 96500 96500 96500 96500 12
479 20250219 103300 3104900700 96500 96700 96700 96500 231
480 20250219 103200 3082597100 96700 96600 96700 96600 164
481 20250219 103100 3066750500 96500 96700 96700 96500 2
482 20250219 103000 3066557300 96700 96700 96700 96500 39
483 20250219 102900 3062788800 96700 96600 96700 96500 402
484 20250219 102800 3023969700 96600 96700 96700 96600 3
485 20250219 102700 3023679800 96700 96700 96700 96600 77
486 20250219 102600 3016240500 96600 96800 96800 96600 146
487 20250219 102500 3002120900 96800 96800 96900 96800 15
488 20250219 102400 3000668800 96900 96900 96900 96800 168
489 20250219 102300 2984389700 96800 96700 96800 96600 98
490 20250219 102200 2974904900 96700 96800 96800 96700 22
491 20250219 102100 2972777300 96800 96700 96800 96500 204
492 20250219 102000 2953062600 96800 96900 96900 96700 429
493 20250219 101900 2911535900 96900 96900 97000 96900 38
494 20250219 101800 2907853600 96800 96800 96900 96700 538
495 20250219 101700 2855756200 96700 96700 96700 96600 128
496 20250219 101600 2843378700 96500 96700 96700 96500 172
497 20250219 101500 2826774500 96600 96700 96700 96600 230
498 20250219 101400 2804546200 96700 96700 96800 96700 63
499 20250219 101300 2798448600 96700 96800 96800 96700 16
500 20250219 101200 2796901200 96700 96600 96800 96600 107
501 20250219 101100 2786554700 96600 96800 96800 96600 270
502 20250219 101000 2760436600 96900 97000 97000 96900 38
503 20250219 100900 2756754000 96800 97100 97100 96800 361
504 20250219 100800 2721726300 97100 97100 97200 97100 54
505 20250219 100700 2716479600 97200 97500 97500 97100 637
506 20250219 100600 2654449900 97600 97500 97600 97500 290
507 20250219 100500 2626173100 97400 97500 97500 97400 23
508 20250219 100400 2623931000 97500 97300 97500 97300 159
509 20250219 100300 2608442400 97300 97300 97400 97300 23
510 20250219 100200 2606202700 97300 97400 97400 97200 419
511 20250219 100100 2565444400 97300 97400 97400 97300 348
512 20250219 100000 2531553400 97400 97500 97500 97300 192
513 20250219 095900 2512850200 97400 97400 97500 97300 41
514 20250219 095800 2508857200 97400 97700 97700 97200 322
515 20250219 095700 2477478100 97700 97900 97900 97600 348
516 20250219 095600 2443452400 97900 97900 98000 97900 91
517 20250219 095500 2434537400 97900 98100 98100 97800 223
518 20250219 095400 2412694100 97900 98200 98300 97900 522
519 20250219 095300 2361501600 98200 98300 98500 98200 682
520 20250219 095200 2294406600 98300 98100 98400 97900 635
521 20250219 095100 2232070200 98100 97900 98100 97900 927
522 20250219 095000 2141198500 98000 97900 98000 97900 58
523 20250219 094900 2135517400 97900 97700 97900 97400 780
524 20250219 094800 2059335400 97700 97700 97700 97200 339
525 20250219 094700 2026277800 97900 97900 97900 97700 224
526 20250219 094600 2004356000 97900 97700 98000 97700 294
527 20250219 094500 1975575700 97800 97700 97900 97700 219
528 20250219 094400 1954153700 97700 97800 98000 97700 308
529 20250219 094300 1924022000 97800 97800 98000 97800 1104
530 20250219 094200 1815908000 97800 97600 97800 97500 761
531 20250219 094100 1741570400 97600 97400 97700 97300 760
532 20250219 094000 1667480700 97300 97100 97500 97000 1553
533 20250219 093900 1516501100 96900 97100 97200 96900 426
534 20250219 093800 1475149600 97100 97000 97200 96900 3901
535 20250219 093700 1096720500 97000 97000 97000 96900 51
536 20250219 093600 1091775600 96900 96900 97000 96800 550
537 20250219 093500 1038477400 96800 96800 96900 96800 124
538 20250219 093400 1026464100 96900 96700 97000 96700 2756
539 20250219 093300 759661000 96600 96500 96700 96500 170
540 20250219 093200 743232400 96500 96500 96600 96500 132
541 20250219 093100 730493500 96500 96500 96600 96400 217
542 20250219 093000 709539000 96400 96500 96500 96400 282
543 20250219 092900 682333100 96500 96600 96600 96500 29
544 20250219 092800 679533100 96500 96500 96600 96400 471
545 20250219 092700 634079300 96400 96500 96500 96400 11
546 20250219 092600 633018000 96400 96300 96400 96200 559
547 20250219 092500 579161900 96200 96400 96400 96200 172
548 20250219 092400 562589300 96500 96500 96500 96400 27
549 20250219 092300 559983900 96500 96600 96600 96400 82
550 20250219 092200 552067200 96500 96400 96600 96400 169
551 20250219 092100 535759300 96400 96500 96600 96400 436
552 20250219 092000 493685900 96400 96400 96500 96400 39
553 20250219 091900 489922900 96400 96500 96500 96400 316
554 20250219 091800 459434400 96500 96500 96600 96500 498
555 20250219 091700 411345900 96400 96500 96500 96400 55
556 20250219 091600 406038700 96500 96400 96500 96400 125
557 20250219 091500 393982400 96300 96100 96400 96100 385
558 20250219 091400 356920200 96100 96100 96200 96100 12
559 20250219 091300 355766100 96100 95800 96200 95800 78
560 20250219 091200 348275600 95800 96000 96200 95700 378
561 20250219 091100 312026700 95900 96300 96300 95700 387
562 20250219 091000 274858700 96400 96400 96400 96300 11
563 20250219 090900 273799200 96200 96300 96300 96200 86
564 20250219 090800 265521600 96300 96700 96700 96300 330
565 20250219 090700 233659200 96800 96700 96900 96700 53
566 20250219 090600 228528100 96800 96500 96800 96400 129
567 20250219 090500 216060700 96600 96600 96600 96500 129
568 20250219 090400 203601200 96500 96400 96600 96400 74
569 20250219 090300 196460600 96400 96100 96400 96100 515
570 20250219 090200 146955800 96200 95600 96200 95500 202
571 20250219 090100 127574600 95400 95300 95500 94800 173
572 20250219 090000 111097100 94800 94700 95400 94700 1134

1
000120/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,4978,22812344,478883600,2194547492800,0.02
20250214,4978,22812344,474403400,2174016383200,0.02
20250213,4990,22812344,475048000,2171735148800,0.02
20250212,4991,22812344,470651300,2151204039200,0.02
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 4978 22812344 478883600 2194547492800 0.02
3 20250214 4978 22812344 474403400 2174016383200 0.02
4 20250213 4990 22812344 475048000 2171735148800 0.02
5 20250212 4991 22812344 470651300 2151204039200 0.02