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

590
006260/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,590 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,184800,91389013800,126300,126300,126300,126300,5657
20250219,184700,91389013800,126300,126300,126300,126300,0
20250219,184600,91389013800,126300,126300,126300,126300,0
20250219,184500,91389013800,126300,126300,126300,126300,0
20250219,184400,91389013800,126300,126300,126300,126300,0
20250219,184300,91389013800,126300,126300,126300,126300,0
20250219,184200,91389013800,126300,126300,126300,126300,0
20250219,184100,91389013800,126300,126300,126300,126300,0
20250219,184000,91389013800,126300,126300,126300,126300,0
20250219,183900,91389013800,126300,126300,126300,126300,0
20250219,183800,91389013800,126300,126300,126300,126300,0
20250219,183700,91389013800,126300,126300,126300,126300,0
20250219,183600,91389013800,126300,126300,126300,126300,0
20250219,183500,91389013800,126300,126300,126300,126300,0
20250219,183400,91389013800,126300,126300,126300,126300,0
20250219,183300,91389013800,126300,126300,126300,126300,0
20250219,183200,91389013800,126300,126300,126300,126300,0
20250219,183100,91389013800,126300,126300,126300,126300,0
20250219,183000,91389013800,126300,126300,126300,126300,0
20250219,182900,91389013800,126300,126300,126300,126300,0
20250219,182800,91389013800,126300,126300,126300,126300,0
20250219,182700,91389013800,126300,126300,126300,126300,0
20250219,182600,91389013800,126300,126300,126300,126300,0
20250219,182500,91389013800,126300,126300,126300,126300,0
20250219,182400,91389013800,126300,126300,126300,126300,0
20250219,182300,91389013800,126300,126300,126300,126300,0
20250219,182200,91389013800,126300,126300,126300,126300,0
20250219,182100,91389013800,126300,126300,126300,126300,0
20250219,182000,91389013800,126300,126300,126300,126300,0
20250219,181900,91389013800,126300,126300,126300,126300,0
20250219,181800,91389013800,126300,126300,126300,126300,5657
20250219,181700,91389013800,126300,126300,126300,126300,0
20250219,181600,91389013800,126300,126300,126300,126300,0
20250219,181500,91389013800,126300,126300,126300,126300,0
20250219,181400,91389013800,126300,126300,126300,126300,0
20250219,181300,91389013800,126300,126300,126300,126300,0
20250219,181200,91389013800,126300,126300,126300,126300,0
20250219,181100,91389013800,126300,126300,126300,126300,0
20250219,181000,91389013800,126300,126300,126300,126300,0
20250219,180900,91389013800,126300,126300,126300,126300,0
20250219,180800,91389013800,126300,126300,126300,126300,0
20250219,180700,91389013800,126300,126300,126300,126300,0
20250219,180600,91389013800,126300,126300,126300,126300,0
20250219,180500,91389013800,126300,126300,126300,126300,0
20250219,180400,91389013800,126300,126300,126300,126300,0
20250219,180300,91389013800,126300,126300,126300,126300,0
20250219,180200,91389013800,126300,126300,126300,126300,0
20250219,180100,91389013800,126300,126300,126300,126300,0
20250219,180000,91389013800,126300,126300,126300,126300,0
20250219,175900,91389013800,126300,126300,126300,126300,0
20250219,175800,91389013800,126300,126300,126300,126300,0
20250219,175700,91389013800,126300,126300,126300,126300,0
20250219,175600,91389013800,126300,126300,126300,126300,0
20250219,175500,91389013800,126300,126300,126300,126300,0
20250219,175400,91389013800,126300,126300,126300,126300,0
20250219,175300,91389013800,126300,126300,126300,126300,0
20250219,175200,91389013800,126300,126300,126300,126300,0
20250219,175100,91389013800,126300,126300,126300,126300,0
20250219,175000,91389013800,126300,126300,126300,126300,0
20250219,174900,91389013800,126300,126300,126300,126300,0
20250219,174800,91389013800,126300,126300,126300,126300,5657
20250219,174700,91389013800,126300,126300,126300,126300,0
20250219,174600,91389013800,126300,126300,126300,126300,0
20250219,174500,91389013800,126300,126300,126300,126300,0
20250219,174400,91389013800,126300,126300,126300,126300,0
20250219,174300,91389013800,126300,126300,126300,126300,0
20250219,174200,91389013800,126300,126300,126300,126300,0
20250219,174100,91389013800,126300,126300,126300,126300,0
20250219,174000,91389013800,126300,126300,126300,126300,0
20250219,173900,91389013800,126300,126300,126300,126300,0
20250219,173800,91389013800,126300,126300,126300,126300,0
20250219,173700,91389013800,126300,126300,126300,126300,0
20250219,173600,91389013800,126300,126300,126300,126300,0
20250219,173500,91389013800,126300,126300,126300,126300,0
20250219,173400,91389013800,126300,126300,126300,126300,0
20250219,173300,91389013800,126300,126300,126300,126300,0
20250219,173200,91389013800,126300,126300,126300,126300,0
20250219,173100,91389013800,126300,126300,126300,126300,0
20250219,173000,91389013800,126300,126300,126300,126300,0
20250219,172900,91389013800,126300,126300,126300,126300,0
20250219,172800,91389013800,126300,126300,126300,126300,0
20250219,172700,91389013800,126300,126300,126300,126300,0
20250219,172600,91389013800,126300,126300,126300,126300,0
20250219,172500,91389013800,126300,126300,126300,126300,0
20250219,172400,91389013800,126300,126300,126300,126300,0
20250219,172300,91389013800,126300,126300,126300,126300,0
20250219,172200,91389013800,126300,126300,126300,126300,0
20250219,172100,91389013800,126300,126300,126300,126300,0
20250219,172000,91389013800,126300,126300,126300,126300,0
20250219,171900,91389013800,126300,126300,126300,126300,0
20250219,171800,91389013800,126300,126300,126300,126300,5657
20250219,171700,91389013800,126300,126300,126300,126300,0
20250219,171600,91389013800,126300,126300,126300,126300,0
20250219,171500,91389013800,126300,126300,126300,126300,0
20250219,171400,91389013800,126300,126300,126300,126300,0
20250219,171300,91389013800,126300,126300,126300,126300,0
20250219,171200,91389013800,126300,126300,126300,126300,0
20250219,171100,91389013800,126300,126300,126300,126300,0
20250219,171000,91389013800,126300,126300,126300,126300,0
20250219,170900,91389013800,126300,126300,126300,126300,0
20250219,170800,91389013800,126300,126300,126300,126300,0
20250219,170700,91389013800,126300,126300,126300,126300,0
20250219,170600,91389013800,126300,126300,126300,126300,0
20250219,170500,91389013800,126300,126300,126300,126300,0
20250219,170400,91389013800,126300,126300,126300,126300,0
20250219,170300,91389013800,126300,126300,126300,126300,0
20250219,170200,91389013800,126300,126300,126300,126300,0
20250219,170100,91389013800,126300,126300,126300,126300,0
20250219,170000,91389013800,126300,126300,126300,126300,0
20250219,165900,91389013800,126300,126300,126300,126300,0
20250219,165800,91389013800,126300,126300,126300,126300,0
20250219,165700,91389013800,126300,126300,126300,126300,0
20250219,165600,91389013800,126300,126300,126300,126300,0
20250219,165500,91389013800,126300,126300,126300,126300,0
20250219,165400,91389013800,126300,126300,126300,126300,0
20250219,165300,91389013800,126300,126300,126300,126300,0
20250219,165200,91389013800,126300,126300,126300,126300,0
20250219,165100,91389013800,126300,126300,126300,126300,0
20250219,165000,91389013800,126300,126300,126300,126300,0
20250219,164900,91389013800,126300,126300,126300,126300,0
20250219,164800,91389013800,126300,126300,126300,126300,5657
20250219,164700,91389013800,126300,126300,126300,126300,0
20250219,164600,91389013800,126300,126300,126300,126300,0
20250219,164500,91389013800,126300,126300,126300,126300,0
20250219,164400,91389013800,126300,126300,126300,126300,0
20250219,164300,91389013800,126300,126300,126300,126300,0
20250219,164200,91389013800,126300,126300,126300,126300,0
20250219,164100,91389013800,126300,126300,126300,126300,0
20250219,164000,91389013800,126300,126300,126300,126300,0
20250219,163900,91389013800,126300,126300,126300,126300,0
20250219,163800,91389013800,126300,126300,126300,126300,0
20250219,163700,91389013800,126300,126300,126300,126300,0
20250219,163600,91389013800,126300,126300,126300,126300,0
20250219,163500,91389013800,126300,126300,126300,126300,0
20250219,163400,91389013800,126300,126300,126300,126300,0
20250219,163300,91389013800,126300,126300,126300,126300,0
20250219,163200,91389013800,126300,126300,126300,126300,0
20250219,163100,91389013800,126300,126300,126300,126300,0
20250219,163000,91389013800,126300,126300,126300,126300,0
20250219,162900,91389013800,126300,126300,126300,126300,0
20250219,162800,91389013800,126300,126300,126300,126300,0
20250219,162700,91389013800,126300,126300,126300,126300,0
20250219,162600,91389013800,126300,126300,126300,126300,0
20250219,162500,91389013800,126300,126300,126300,126300,0
20250219,162400,91389013800,126300,126300,126300,126300,0
20250219,162300,91389013800,126300,126300,126300,126300,0
20250219,162200,91389013800,126300,126300,126300,126300,0
20250219,162100,91389013800,126300,126300,126300,126300,0
20250219,162000,91389013800,126300,126300,126300,126300,0
20250219,161900,91389013800,126300,126300,126300,126300,0
20250219,161800,91389013800,126300,126300,126300,126300,5657
20250219,161700,91389013800,126300,126300,126300,126300,0
20250219,161600,91389013800,126300,126300,126300,126300,0
20250219,161500,91389013800,126300,126300,126300,126300,0
20250219,161400,91389013800,126300,126300,126300,126300,0
20250219,161300,91389013800,126300,126300,126300,126300,0
20250219,161200,91389013800,126300,126300,126300,126300,0
20250219,161100,91389013800,126300,126300,126300,126300,0
20250219,161000,91389013800,126300,126300,126300,126300,0
20250219,160900,91389013800,126300,126300,126300,126300,0
20250219,160800,91389013800,126300,126300,126300,126300,0
20250219,160700,91389013800,126300,126300,126300,126300,0
20250219,160600,91389013800,126300,126300,126300,126300,0
20250219,160500,91389013800,126300,126300,126300,126300,0
20250219,160400,91389013800,126300,126300,126300,126300,0
20250219,160300,91389013800,126300,126300,126300,126300,0
20250219,160200,91389013800,126300,126300,126300,126300,0
20250219,160100,91389013800,126300,126300,126300,126300,0
20250219,160000,91389013800,126300,126300,126300,126300,0
20250219,155900,91389013800,126300,126300,126300,126300,0
20250219,155800,91389013800,126300,126300,126300,126300,0
20250219,155700,91389013800,126300,126300,126300,126300,0
20250219,155600,91389013800,126300,126300,126300,126300,0
20250219,155500,91389013800,126300,126300,126300,126300,0
20250219,155400,91389013800,126300,126300,126300,126300,0
20250219,155300,91389013800,126300,126300,126300,126300,0
20250219,155200,91389013800,126300,126300,126300,126300,0
20250219,155100,91389013800,126300,126300,126300,126300,0
20250219,155000,91389013800,126300,126300,126300,126300,0
20250219,154900,91389013800,126300,126300,126300,126300,0
20250219,154800,91389013800,126300,126300,126300,126300,5657
20250219,154700,91389013800,126300,126300,126300,126300,0
20250219,154600,91389013800,126300,126300,126300,126300,0
20250219,154500,91389013800,126300,126300,126300,126300,0
20250219,154400,91389013800,126300,126300,126300,126300,0
20250219,154300,91389013800,126300,126300,126300,126300,0
20250219,154200,91389013800,126300,126300,126300,126300,0
20250219,154100,91389013800,126300,126300,126300,126300,0
20250219,154000,91389013800,126300,126300,126300,126300,0
20250219,153900,91389013800,126300,126300,126300,126300,0
20250219,153800,91389013800,126300,126300,126300,126300,0
20250219,153700,91389013800,126300,126300,126300,126300,0
20250219,153600,91389013800,126300,126300,126300,126300,0
20250219,153500,91389013800,126300,126300,126300,126300,0
20250219,153400,91389013800,126300,126300,126300,126300,0
20250219,153300,91389013800,126300,126300,126300,126300,0
20250219,153200,91389013800,126300,126300,126300,126300,0
20250219,153100,91389013800,126300,126300,126300,126300,0
20250219,153000,91389013800,126300,126300,126300,126300,5657
20250219,152900,90674534700,126400,126400,126400,126400,0
20250219,152800,90674534700,126400,126400,126400,126400,0
20250219,152700,90674534700,126400,126400,126400,126400,0
20250219,152600,90674534700,126400,126400,126400,126400,0
20250219,152500,90674534700,126400,126400,126400,126400,0
20250219,152400,90674534700,126400,126400,126400,126400,0
20250219,152300,90674534700,126400,126400,126400,126400,0
20250219,152200,90674534700,126400,126400,126400,126400,0
20250219,152100,90674534700,126400,126400,126400,126400,0
20250219,152000,90674534700,126400,126400,126400,126400,0
20250219,151900,90674534700,126400,126500,126500,126300,438
20250219,151800,90619156000,126400,126400,126500,126400,314
20250219,151700,90579465600,126400,126400,126500,126200,1270
20250219,151600,90418953900,126400,126300,126400,126200,383
20250219,151500,90370576200,126300,126600,126600,126300,1999
20250219,151400,90117771500,126700,126700,126700,126600,530
20250219,151300,90050636700,126600,126500,126700,126400,1077
20250219,151200,89914381500,126400,126500,126600,126400,1051
20250219,151100,89781404200,126500,126300,126500,126300,1093
20250219,151000,89643263600,126400,126400,126500,126300,1066
20250219,150900,89508552700,126500,126200,126500,126200,728
20250219,150800,89416559700,126200,126000,126300,126000,909
20250219,150700,89301925000,125900,125700,126300,125700,1588
20250219,150600,89101735400,125700,125900,125900,125700,1608
20250219,150500,88899444700,125800,125700,125900,125700,1527
20250219,150400,88707362600,125700,125800,125800,125700,699
20250219,150300,88619461200,125800,125700,125800,125600,1257
20250219,150200,88461449200,125700,125800,125900,125600,1870
20250219,150100,88226248100,125800,125800,125900,125700,997
20250219,150000,88100829400,125700,125600,125800,125600,1171
20250219,145900,87953646800,125600,125700,125800,125600,1274
20250219,145800,87793514100,125700,125700,125800,125700,1089
20250219,145700,87656607500,125800,125600,126000,125600,2034
20250219,145600,87400691400,125700,125500,125800,125500,1292
20250219,145500,87238284300,125500,125600,125700,125500,2379
20250219,145400,86939502200,125600,125600,125800,125500,2399
20250219,145300,86638041600,125600,125700,125800,125600,1912
20250219,145200,86397699700,125700,125700,125800,125600,1615
20250219,145100,86194752900,125700,125700,125700,125500,1302
20250219,145000,86031212300,125700,125500,125700,125300,2137
20250219,144900,85762974700,125400,125300,125500,125200,1936
20250219,144800,85520254600,125300,125300,125400,125200,4389
20250219,144700,84970434900,125300,125700,125800,125300,6302
20250219,144600,84179388900,125700,125800,125800,125700,1140
20250219,144500,84036085100,125800,126000,126000,125700,2120
20250219,144400,83769374800,125900,125900,126000,125900,1063
20250219,144300,83635536000,125900,125900,126000,125900,1690
20250219,144200,83422751400,126000,126000,126100,125900,1535
20250219,144100,83229410800,126000,126100,126100,126000,1159
20250219,144000,83083343600,126100,126100,126200,126000,1563
20250219,143900,82886285600,126100,126000,126200,126000,1131
20250219,143800,82743667900,126000,126100,126100,126000,1690
20250219,143700,82530672100,126000,126000,126200,126000,1193
20250219,143600,82380304200,126100,126100,126200,126000,782
20250219,143500,82281679800,126100,126000,126200,126000,846
20250219,143400,82174960300,126100,126100,126200,126000,1385
20250219,143300,82000300900,126100,126000,126200,126000,1922
20250219,143200,81758026400,126100,126000,126300,126000,1034
20250219,143100,81627693800,126100,126000,126100,126000,1086
20250219,143000,81490771600,126000,126100,126200,126000,1366
20250219,142900,81318516800,126200,126100,126200,126000,1477
20250219,142800,81132279100,126000,126100,126200,126000,1822
20250219,142700,80902576300,126100,126200,126300,126100,1618
20250219,142600,80698451300,126200,126400,126400,126200,2575
20250219,142500,80373188300,126500,126400,126500,126400,786
20250219,142400,80273792200,126500,126500,126700,126400,2791
20250219,142300,79920626800,126500,126700,126700,126500,1756
20250219,142200,79698401400,126800,126600,126800,126600,346
20250219,142100,79654580700,126600,126700,126900,126600,2612
20250219,142000,79323523300,126700,126600,126700,126600,605
20250219,141900,79246900000,126600,126600,126800,126600,2171
20250219,141800,78971934100,126600,126600,126700,126500,775
20250219,141700,78873836800,126600,126600,126700,126500,1411
20250219,141600,78695189100,126600,126700,126700,126600,985
20250219,141500,78570474900,126600,126800,126800,126600,2191
20250219,141400,78292861200,126800,126700,126800,126700,834
20250219,141300,78187141700,126700,126800,126800,126700,2418
20250219,141200,77880650600,126700,126700,126800,126700,633
20250219,141100,77800412900,126700,126700,126800,126700,1887
20250219,141000,77561264300,126700,126900,127000,126700,2848
20250219,140900,77199943400,126900,127100,127100,126900,3726
20250219,140800,76726740700,127200,127200,127200,127100,499
20250219,140700,76663314700,127100,127100,127200,127000,1014
20250219,140600,76534442700,127200,127200,127400,127100,2629
20250219,140500,76200045700,127200,127300,127300,127200,256
20250219,140400,76167480200,127200,127400,127400,127200,1035
20250219,140300,76035729400,127400,127300,127400,127300,1751
20250219,140200,75812688500,127300,127500,127500,127300,819
20250219,140100,75708372300,127500,127700,127800,127400,365
20250219,140000,75661775300,127700,127500,127700,127400,184
20250219,135900,75638300400,127400,127500,127600,127400,293
20250219,135800,75600948600,127600,127400,127700,127400,372
20250219,135700,75553513500,127400,127500,127500,127400,256
20250219,135600,75520894600,127400,127400,127500,127300,188
20250219,135500,75496943000,127400,127400,127400,127300,362
20250219,135400,75450833500,127400,127300,127400,127300,195
20250219,135300,75426000400,127300,127300,127500,127300,275
20250219,135200,75390968300,127300,127600,127800,127300,373
20250219,135100,75343405400,127800,127500,127800,127300,705
20250219,135000,75253547300,127500,127400,127600,127200,389
20250219,134900,75203965600,127500,127200,127500,127200,479
20250219,134800,75142997000,127200,127200,127300,127200,267
20250219,134700,75109027100,127300,127100,127300,127100,525
20250219,134600,75042232300,127100,127200,127300,127100,728
20250219,134500,74949665000,127200,127200,127300,127200,523
20250219,134400,74883136100,127200,127400,127400,127200,551
20250219,134300,74813028100,127300,127300,127400,127300,362
20250219,134200,74766933300,127300,127400,127500,127300,296
20250219,134100,74729237700,127400,127400,127500,127300,508
20250219,134000,74664534900,127300,127300,127400,127300,588
20250219,133900,74589673200,127400,127400,127600,127300,299
20250219,133800,74551587400,127500,127500,127800,127300,645
20250219,133700,74469403300,127400,127400,127600,127300,629
20250219,133600,74389245900,127400,127400,127500,127400,622
20250219,133500,74309993200,127400,127400,127500,127300,785
20250219,133400,74209971900,127400,127500,127600,127300,1577
20250219,133300,74009028600,127600,127700,127800,127400,2490
20250219,133200,73691482300,127700,127600,127800,127600,627
20250219,133100,73611423100,127700,127600,127700,127600,487
20250219,133000,73549271100,127600,127800,127800,127600,601
20250219,132900,73472519200,127800,127600,127800,127600,579
20250219,132800,73398586200,127600,127700,127700,127600,1094
20250219,132700,73258985600,127600,127700,127800,127600,400
20250219,132600,73207927700,127700,127700,127800,127600,861
20250219,132500,73098002700,127800,127700,127800,127700,1478
20250219,132400,72909230500,127800,127900,127900,127800,1041
20250219,132300,72776184200,127800,127900,128000,127800,587
20250219,132200,72701110100,128000,128000,128100,127900,763
20250219,132100,72603467300,127900,127900,128000,127900,282
20250219,132000,72567396100,127900,128000,128100,127900,876
20250219,131900,72455271100,128100,128100,128200,128000,1084
20250219,131800,72316412000,128100,128100,128100,128000,735
20250219,131700,72222292000,128100,128200,128200,128000,239
20250219,131600,72191683000,128200,128600,128800,128100,3910
20250219,131500,71689229900,128600,128600,128800,128600,1176
20250219,131400,71537979400,128700,128800,128900,128600,1092
20250219,131300,71397371900,128800,128600,128900,128600,672
20250219,131200,71310873000,128700,128500,128700,128500,405
20250219,131100,71258771300,128600,128700,128700,128500,349
20250219,131000,71213890700,128700,128500,128700,128500,307
20250219,130900,71174409800,128500,128400,128500,128400,183
20250219,130800,71150905800,128400,128400,128600,128400,185
20250219,130700,71127148400,128400,128400,128800,128300,2179
20250219,130600,70847136600,128400,128600,128600,128400,610
20250219,130500,70768771900,128700,128500,128700,128500,286
20250219,130400,70731985900,128500,128500,128600,128500,157
20250219,130300,70711803000,128500,128400,128600,128400,174
20250219,130200,70689444700,128500,128300,128500,128300,239
20250219,130100,70658752800,128300,128400,128600,128300,300
20250219,130000,70620232000,128600,128500,128600,128400,204
20250219,125900,70594025400,128600,128700,128700,128400,350
20250219,125800,70549035900,128600,128700,128800,128600,473
20250219,125700,70488163000,128600,128500,128700,128400,415
20250219,125600,70434830800,128500,128200,128600,128200,446
20250219,125500,70377560900,128300,127900,128400,127800,436
20250219,125400,70321703100,128000,127800,128100,127800,239
20250219,125300,70291140300,127900,128000,128200,127900,145
20250219,125200,70272583200,128200,128000,128200,128000,643
20250219,125100,70190239600,128000,128000,128200,128000,180
20250219,125000,70167192300,128100,127700,128100,127700,355
20250219,124900,70121836800,127800,127800,127900,127700,668
20250219,124800,70036522100,127800,127700,127900,127700,253
20250219,124700,70004189100,127700,127700,127800,127700,244
20250219,124600,69973028600,127700,127700,127800,127600,915
20250219,124500,69856183400,127700,127900,127900,127600,1124
20250219,124400,69712610400,127900,127800,128000,127800,638
20250219,124300,69631058900,127900,127800,127900,127700,914
20250219,124200,69514246900,127800,128000,128200,127800,1356
20250219,124100,69340738000,128000,128400,128500,128000,2512
20250219,124000,69018642300,128400,128600,128600,128300,2011
20250219,123900,68760431700,128500,128600,128600,128500,488
20250219,123800,68697720400,128500,128500,128600,128500,284
20250219,123700,68661208900,128500,128600,128600,128400,304
20250219,123600,68622145500,128600,128500,128600,128500,356
20250219,123500,68576392900,128500,128400,128600,128400,203
20250219,123400,68550308600,128400,128600,128700,128400,751
20250219,123300,68453774600,128700,128600,128700,128600,193
20250219,123200,68428950300,128600,128800,128800,128600,273
20250219,123100,68393821000,128700,128500,128800,128500,197
20250219,123000,68368467300,128500,128700,128800,128500,544
20250219,122900,68298534400,128800,128900,128900,128600,600
20250219,122800,68221300000,128800,128700,128900,128700,347
20250219,122700,68176626100,128700,128800,128900,128700,357
20250219,122600,68130646000,128800,128800,128900,128700,379
20250219,122500,68081826300,128700,128800,128800,128700,150
20250219,122400,68062512100,128800,128800,129000,128700,356
20250219,122300,68016660300,128800,128800,129000,128700,2704
20250219,122200,67667946100,128700,128700,128900,128600,230
20250219,122100,67638324100,128700,128700,128900,128600,160
20250219,122000,67617726100,128700,128800,128900,128700,578
20250219,121900,67543311400,128700,128800,128900,128700,214
20250219,121800,67515751000,128900,128700,128900,128600,233
20250219,121700,67485756100,128600,128900,128900,128500,1324
20250219,121600,67315275900,128900,128800,128900,128700,246
20250219,121500,67283598100,128700,128600,128800,128500,377
20250219,121400,67235105600,128500,128400,128600,128400,389
20250219,121300,67185113700,128400,128500,128500,128400,416
20250219,121200,67131680400,128500,128400,128500,128400,426
20250219,121100,67076945100,128400,128400,128500,128400,556
20250219,121000,67005548500,128400,128400,128600,128400,208
20250219,120900,66978831500,128400,128600,128600,128400,264
20250219,120800,66944899800,128600,128500,128600,128400,247
20250219,120700,66913162800,128400,128300,128500,128300,203
20250219,120600,66887095900,128500,128300,128500,128100,217
20250219,120500,66859256700,128100,128500,128700,128100,3023
20250219,120400,66471299400,128500,128900,129000,128500,1452
20250219,120300,66284231100,128900,128900,129000,128800,538
20250219,120200,66214889200,128900,129000,129000,128800,774
20250219,120100,66115095000,129000,129000,129000,128800,643
20250219,120000,66032200600,129000,129000,129000,128900,2478
20250219,115900,65712571900,128900,129000,129000,128900,731
20250219,115800,65618331800,128900,128900,128900,128800,900
20250219,115700,65502354700,128800,128800,128900,128800,743
20250219,115600,65406611200,128800,128500,128800,128500,448
20250219,115500,65348950400,128800,128700,128900,128600,1270
20250219,115400,65185444400,128700,128600,128800,128600,438
20250219,115300,65129068200,128600,128600,128700,128500,646
20250219,115200,65045992100,128700,128800,128800,128600,253
20250219,115100,65013441000,128700,128700,128800,128600,682
20250219,115000,64925681900,128700,128600,128700,128500,624
20250219,114900,64845442100,128600,128500,128600,128400,781
20250219,114800,64745106700,128400,128500,128600,128400,521
20250219,114700,64678190400,128500,128900,128900,128200,2655
20250219,114600,64336726400,128900,128800,129000,128800,1368
20250219,114500,64160378200,128900,128900,128900,128800,485
20250219,114400,64097873100,128900,128800,129000,128700,1409
20250219,114300,63916274300,128800,128700,128800,128600,1352
20250219,114200,63742242800,128800,128600,128800,128500,953
20250219,114100,63619653300,128600,128500,128600,128300,967
20250219,114000,63495446100,128400,128400,128500,128300,233
20250219,113900,63465534500,128300,128400,128500,128200,293
20250219,113800,63427935300,128400,128400,128500,128300,1087
20250219,113700,63288379500,128400,128300,128500,128300,306
20250219,113600,63249086300,128300,128300,128400,128100,535
20250219,113500,63180505300,128300,128500,128600,128200,2422
20250219,113400,62869511200,128500,128400,128500,128400,292
20250219,113300,62832009000,128400,128400,128600,128200,1070
20250219,113200,62694706800,128400,128200,128600,128200,2929
20250219,113100,62318637000,128200,127900,128300,127900,1294
20250219,113000,62152796700,127900,127800,127900,127700,238
20250219,112900,62122379800,127800,127700,127800,127700,305
20250219,112800,62083405500,127800,128000,128100,127700,1047
20250219,112700,61949491700,128000,127800,128000,127800,417
20250219,112600,61896167200,127900,127700,127900,127700,281
20250219,112500,61860252200,127700,127700,127800,127700,152
20250219,112400,61840837700,127700,127500,127700,127500,295
20250219,112300,61803186300,127600,127500,127700,127500,130
20250219,112200,61786601700,127500,127400,127600,127400,170
20250219,112100,61764926100,127400,127800,127800,127400,1586
20250219,112000,61562541200,127700,127500,127800,127500,274
20250219,111900,61527552500,127600,127500,127600,127400,297
20250219,111800,61489686100,127600,127500,127700,127500,156
20250219,111700,61469789300,127600,127400,127600,127400,197
20250219,111600,61444665300,127400,127500,127700,127300,296
20250219,111500,61406932200,127400,127300,127500,127300,269
20250219,111400,61372654600,127400,127700,127800,127300,2531
20250219,111300,61050010800,127700,127500,127700,127500,668
20250219,111200,60964762700,127500,127400,127500,127300,355
20250219,111100,60919529800,127400,127300,127400,127200,292
20250219,111000,60882357200,127300,127100,127300,127100,419
20250219,110900,60829052500,127100,127200,127200,127100,299
20250219,110800,60791044300,127200,127200,127200,127000,792
20250219,110700,60690377100,127100,127200,127200,127000,673
20250219,110600,60604842800,127100,126900,127200,126900,504
20250219,110500,60540816400,126900,126800,127000,126700,498
20250219,110400,60477662600,126800,126800,126900,126600,771
20250219,110300,60379937100,126900,126800,126900,126700,1287
20250219,110200,60216742000,126800,126900,127000,126800,447
20250219,110100,60160047900,126900,126900,127000,126700,195
20250219,110000,60135308500,126800,126800,127100,126700,342
20250219,105900,60091948500,126800,127100,127100,126800,1070
20250219,105800,59956144400,127000,127300,127300,127000,435
20250219,105700,59900850800,127300,127300,127400,127200,769
20250219,105600,59802959000,127400,127200,127400,127200,418
20250219,105500,59749750500,127200,127000,127200,127000,503
20250219,105400,59685828900,127000,126900,127100,126900,477
20250219,105300,59625253300,126900,126900,127100,126800,1217
20250219,105200,59470732700,126800,126800,126900,126800,345
20250219,105100,59426968900,126800,127000,127000,126700,1750
20250219,105000,59204997100,126900,127200,127500,126900,1650
20250219,104900,58995294600,127300,127300,127400,127200,205
20250219,104800,58969216100,127300,127100,127500,127100,300
20250219,104700,58931028200,127100,127100,127500,127100,437
20250219,104600,58875482500,127100,127100,127500,127100,347
20250219,104500,58831342300,127100,127200,127200,127100,228
20250219,104400,58802356300,127100,127500,127500,127000,2231
20250219,104300,58518522400,127500,127500,127700,127300,1181
20250219,104200,58367969300,127600,127500,127600,127400,1140
20250219,104100,58222635500,127600,127500,127900,127400,1328
20250219,104000,58053247000,127400,127300,127500,127200,560
20250219,103900,57981927500,127300,127100,127400,127000,358
20250219,103800,57936402400,127100,127100,127200,127100,619
20250219,103700,57857708600,127100,126900,127200,126800,739
20250219,103600,57763883200,126900,126800,127200,126800,1106
20250219,103500,57623541100,126800,127300,127400,126800,1280
20250219,103400,57460975200,127300,126900,127500,126600,926
20250219,103300,57343113600,126900,126300,126900,126300,2703
20250219,103200,57000805400,126500,126000,126500,126000,1169
20250219,103100,56853109500,125900,126200,126300,125800,2096
20250219,103000,56589077600,126200,126200,126300,126100,649
20250219,102900,56507195200,126100,125900,126200,125800,1988
20250219,102800,56256708200,125900,126200,126300,125900,990
20250219,102700,56131928900,126100,126500,126500,126100,1043
20250219,102600,56000145300,126400,125900,126600,125900,2951
20250219,102500,55627299500,125900,125900,126000,125800,1333
20250219,102400,55459525600,125900,125800,126000,125500,2858
20250219,102300,55099900100,125800,126400,126500,125500,11466
20250219,102200,53655378200,126500,126500,126800,126400,2217
20250219,102100,53374905000,126500,126600,126800,126300,4208
20250219,102000,52842705700,126700,126700,126800,126500,3050
20250219,101900,52456409100,126700,127200,127300,126700,2594
20250219,101800,52126991200,126900,127300,127400,126700,8558
20250219,101700,51040305300,127300,127400,127500,127300,2270
20250219,101600,50751136800,127400,127900,128000,127300,5192
20250219,101500,50088788600,127900,128200,128300,127900,3721
20250219,101400,49612364500,128200,128700,128700,128100,4996
20250219,101300,48971039800,128600,128700,128800,128500,1105
20250219,101200,48828892100,128800,128700,128800,128700,183
20250219,101100,48805329900,128800,128700,128800,128700,332
20250219,101000,48762580200,128700,128500,128800,128500,277
20250219,100900,48726935700,128600,128400,128600,128400,1805
20250219,100800,48495140200,128500,128800,128900,128500,5554
20250219,100700,47780940300,128900,128800,128900,128800,526
20250219,100600,47713184200,128800,128800,128900,128700,805
20250219,100500,47609468000,128700,128700,129000,128700,2779
20250219,100400,47251613300,128700,129000,129100,128700,3394
20250219,100300,46814347200,129000,129000,129100,128900,544
20250219,100200,46744172700,128900,128900,129000,128800,165
20250219,100100,46722899700,129000,129000,129200,128800,1798
20250219,100000,46491083900,129000,129100,129200,129000,566
20250219,095900,46418039300,129000,129000,129100,128800,739
20250219,095800,46322719600,129000,128900,129000,128800,639
20250219,095700,46240352500,128800,128900,128900,128800,644
20250219,095600,46157380800,128900,129000,129100,128800,2066
20250219,095500,45891007000,129000,129000,129200,128900,439
20250219,095400,45834348200,129000,129100,129200,128900,1423
20250219,095300,45650702400,129100,129200,129500,129000,731
20250219,095200,45556229800,129200,128900,129200,128900,901
20250219,095100,45439965800,129000,129000,129000,128900,1024
20250219,095000,45307941600,129100,128900,129200,128800,1985
20250219,094900,45052007500,128900,129100,129100,128900,2247
20250219,094800,44762120700,129000,129200,129200,129000,1676
20250219,094700,44545762800,129100,129100,129200,129000,1816
20250219,094600,44311297700,129100,129300,129400,129100,1586
20250219,094500,44106347800,129400,129300,129600,129300,1157
20250219,094400,43956504700,129300,129400,129500,129200,931
20250219,094300,43836196800,129400,129700,129800,129200,1345
20250219,094200,43662047500,129600,129700,129800,129600,469
20250219,094100,43601199200,129700,129800,129900,129500,1028
20250219,094000,43467753900,129700,129500,130000,129400,1204
20250219,093900,43311467200,129400,129300,129600,129300,1175
20250219,093800,43159313800,129300,129200,129600,129200,742
20250219,093700,43063357000,129200,129200,129400,129100,1562
20250219,093600,42861491100,129300,130000,130000,129100,6909
20250219,093500,41968449100,130000,129500,130000,129300,1479
20250219,093400,41776627400,129400,129100,129500,129000,733
20250219,093300,41681946900,129100,129700,129800,129100,3394
20250219,093200,41242816800,129700,130100,130300,129700,2663
20250219,093100,40896645900,130300,130000,130300,129900,742
20250219,093000,40800115100,130000,130400,130500,129800,1961
20250219,092900,40544714700,130500,129900,130500,129500,4856
20250219,092800,39913880900,130000,129900,130000,129800,1009
20250219,092700,39782782400,129700,129700,129900,129500,1139
20250219,092600,39635090400,129800,130000,130000,129600,1309
20250219,092500,39465076200,130000,129800,130000,129700,1463
20250219,092400,39275030300,129500,129000,129700,128600,4992
20250219,092300,38631212200,129000,128900,129300,128600,4540
20250219,092200,38046336600,128900,130000,130300,128900,10425
20250219,092100,36697412900,130300,130000,130500,129900,5227
20250219,092000,36017734200,130000,129600,130000,129600,1517
20250219,091900,35820748100,129700,129700,129700,129600,3554
20250219,091800,35359874500,129700,129300,129700,129300,1201
20250219,091700,35204394900,129300,129800,129900,129100,7444
20250219,091600,34240061600,129900,129900,130000,129300,9044
20250219,091500,33067801800,129900,129400,130000,129400,3780
20250219,091400,32577225100,129400,130500,130500,129000,15372
20250219,091300,30585600500,130500,130900,131000,130000,12103
20250219,091200,29007068000,130900,130600,130900,130400,2616
20250219,091100,28665462000,130600,130600,131100,130400,5720
20250219,091000,27918340200,130700,131500,131600,130600,12830
20250219,090900,26236247100,131500,132700,132800,131400,15419
20250219,090800,24199670900,132700,133700,133700,132500,5948
20250219,090700,23409671800,133500,134100,134300,133500,5030
20250219,090600,22736240000,134100,132800,134400,132600,9160
20250219,090500,21511896200,132800,133400,133800,132700,11799
20250219,090400,19939280100,133400,133500,133500,132900,11034
20250219,090300,18469528600,133400,134200,134500,133400,14468
20250219,090200,16530454900,134200,133400,135000,133200,16468
20250219,090100,14320061400,133300,136000,136100,133300,28441
20250219,090000,10483712500,136000,134100,136700,133900,77773
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 184800 91389013800 126300 126300 126300 126300 5657
3 20250219 184700 91389013800 126300 126300 126300 126300 0
4 20250219 184600 91389013800 126300 126300 126300 126300 0
5 20250219 184500 91389013800 126300 126300 126300 126300 0
6 20250219 184400 91389013800 126300 126300 126300 126300 0
7 20250219 184300 91389013800 126300 126300 126300 126300 0
8 20250219 184200 91389013800 126300 126300 126300 126300 0
9 20250219 184100 91389013800 126300 126300 126300 126300 0
10 20250219 184000 91389013800 126300 126300 126300 126300 0
11 20250219 183900 91389013800 126300 126300 126300 126300 0
12 20250219 183800 91389013800 126300 126300 126300 126300 0
13 20250219 183700 91389013800 126300 126300 126300 126300 0
14 20250219 183600 91389013800 126300 126300 126300 126300 0
15 20250219 183500 91389013800 126300 126300 126300 126300 0
16 20250219 183400 91389013800 126300 126300 126300 126300 0
17 20250219 183300 91389013800 126300 126300 126300 126300 0
18 20250219 183200 91389013800 126300 126300 126300 126300 0
19 20250219 183100 91389013800 126300 126300 126300 126300 0
20 20250219 183000 91389013800 126300 126300 126300 126300 0
21 20250219 182900 91389013800 126300 126300 126300 126300 0
22 20250219 182800 91389013800 126300 126300 126300 126300 0
23 20250219 182700 91389013800 126300 126300 126300 126300 0
24 20250219 182600 91389013800 126300 126300 126300 126300 0
25 20250219 182500 91389013800 126300 126300 126300 126300 0
26 20250219 182400 91389013800 126300 126300 126300 126300 0
27 20250219 182300 91389013800 126300 126300 126300 126300 0
28 20250219 182200 91389013800 126300 126300 126300 126300 0
29 20250219 182100 91389013800 126300 126300 126300 126300 0
30 20250219 182000 91389013800 126300 126300 126300 126300 0
31 20250219 181900 91389013800 126300 126300 126300 126300 0
32 20250219 181800 91389013800 126300 126300 126300 126300 5657
33 20250219 181700 91389013800 126300 126300 126300 126300 0
34 20250219 181600 91389013800 126300 126300 126300 126300 0
35 20250219 181500 91389013800 126300 126300 126300 126300 0
36 20250219 181400 91389013800 126300 126300 126300 126300 0
37 20250219 181300 91389013800 126300 126300 126300 126300 0
38 20250219 181200 91389013800 126300 126300 126300 126300 0
39 20250219 181100 91389013800 126300 126300 126300 126300 0
40 20250219 181000 91389013800 126300 126300 126300 126300 0
41 20250219 180900 91389013800 126300 126300 126300 126300 0
42 20250219 180800 91389013800 126300 126300 126300 126300 0
43 20250219 180700 91389013800 126300 126300 126300 126300 0
44 20250219 180600 91389013800 126300 126300 126300 126300 0
45 20250219 180500 91389013800 126300 126300 126300 126300 0
46 20250219 180400 91389013800 126300 126300 126300 126300 0
47 20250219 180300 91389013800 126300 126300 126300 126300 0
48 20250219 180200 91389013800 126300 126300 126300 126300 0
49 20250219 180100 91389013800 126300 126300 126300 126300 0
50 20250219 180000 91389013800 126300 126300 126300 126300 0
51 20250219 175900 91389013800 126300 126300 126300 126300 0
52 20250219 175800 91389013800 126300 126300 126300 126300 0
53 20250219 175700 91389013800 126300 126300 126300 126300 0
54 20250219 175600 91389013800 126300 126300 126300 126300 0
55 20250219 175500 91389013800 126300 126300 126300 126300 0
56 20250219 175400 91389013800 126300 126300 126300 126300 0
57 20250219 175300 91389013800 126300 126300 126300 126300 0
58 20250219 175200 91389013800 126300 126300 126300 126300 0
59 20250219 175100 91389013800 126300 126300 126300 126300 0
60 20250219 175000 91389013800 126300 126300 126300 126300 0
61 20250219 174900 91389013800 126300 126300 126300 126300 0
62 20250219 174800 91389013800 126300 126300 126300 126300 5657
63 20250219 174700 91389013800 126300 126300 126300 126300 0
64 20250219 174600 91389013800 126300 126300 126300 126300 0
65 20250219 174500 91389013800 126300 126300 126300 126300 0
66 20250219 174400 91389013800 126300 126300 126300 126300 0
67 20250219 174300 91389013800 126300 126300 126300 126300 0
68 20250219 174200 91389013800 126300 126300 126300 126300 0
69 20250219 174100 91389013800 126300 126300 126300 126300 0
70 20250219 174000 91389013800 126300 126300 126300 126300 0
71 20250219 173900 91389013800 126300 126300 126300 126300 0
72 20250219 173800 91389013800 126300 126300 126300 126300 0
73 20250219 173700 91389013800 126300 126300 126300 126300 0
74 20250219 173600 91389013800 126300 126300 126300 126300 0
75 20250219 173500 91389013800 126300 126300 126300 126300 0
76 20250219 173400 91389013800 126300 126300 126300 126300 0
77 20250219 173300 91389013800 126300 126300 126300 126300 0
78 20250219 173200 91389013800 126300 126300 126300 126300 0
79 20250219 173100 91389013800 126300 126300 126300 126300 0
80 20250219 173000 91389013800 126300 126300 126300 126300 0
81 20250219 172900 91389013800 126300 126300 126300 126300 0
82 20250219 172800 91389013800 126300 126300 126300 126300 0
83 20250219 172700 91389013800 126300 126300 126300 126300 0
84 20250219 172600 91389013800 126300 126300 126300 126300 0
85 20250219 172500 91389013800 126300 126300 126300 126300 0
86 20250219 172400 91389013800 126300 126300 126300 126300 0
87 20250219 172300 91389013800 126300 126300 126300 126300 0
88 20250219 172200 91389013800 126300 126300 126300 126300 0
89 20250219 172100 91389013800 126300 126300 126300 126300 0
90 20250219 172000 91389013800 126300 126300 126300 126300 0
91 20250219 171900 91389013800 126300 126300 126300 126300 0
92 20250219 171800 91389013800 126300 126300 126300 126300 5657
93 20250219 171700 91389013800 126300 126300 126300 126300 0
94 20250219 171600 91389013800 126300 126300 126300 126300 0
95 20250219 171500 91389013800 126300 126300 126300 126300 0
96 20250219 171400 91389013800 126300 126300 126300 126300 0
97 20250219 171300 91389013800 126300 126300 126300 126300 0
98 20250219 171200 91389013800 126300 126300 126300 126300 0
99 20250219 171100 91389013800 126300 126300 126300 126300 0
100 20250219 171000 91389013800 126300 126300 126300 126300 0
101 20250219 170900 91389013800 126300 126300 126300 126300 0
102 20250219 170800 91389013800 126300 126300 126300 126300 0
103 20250219 170700 91389013800 126300 126300 126300 126300 0
104 20250219 170600 91389013800 126300 126300 126300 126300 0
105 20250219 170500 91389013800 126300 126300 126300 126300 0
106 20250219 170400 91389013800 126300 126300 126300 126300 0
107 20250219 170300 91389013800 126300 126300 126300 126300 0
108 20250219 170200 91389013800 126300 126300 126300 126300 0
109 20250219 170100 91389013800 126300 126300 126300 126300 0
110 20250219 170000 91389013800 126300 126300 126300 126300 0
111 20250219 165900 91389013800 126300 126300 126300 126300 0
112 20250219 165800 91389013800 126300 126300 126300 126300 0
113 20250219 165700 91389013800 126300 126300 126300 126300 0
114 20250219 165600 91389013800 126300 126300 126300 126300 0
115 20250219 165500 91389013800 126300 126300 126300 126300 0
116 20250219 165400 91389013800 126300 126300 126300 126300 0
117 20250219 165300 91389013800 126300 126300 126300 126300 0
118 20250219 165200 91389013800 126300 126300 126300 126300 0
119 20250219 165100 91389013800 126300 126300 126300 126300 0
120 20250219 165000 91389013800 126300 126300 126300 126300 0
121 20250219 164900 91389013800 126300 126300 126300 126300 0
122 20250219 164800 91389013800 126300 126300 126300 126300 5657
123 20250219 164700 91389013800 126300 126300 126300 126300 0
124 20250219 164600 91389013800 126300 126300 126300 126300 0
125 20250219 164500 91389013800 126300 126300 126300 126300 0
126 20250219 164400 91389013800 126300 126300 126300 126300 0
127 20250219 164300 91389013800 126300 126300 126300 126300 0
128 20250219 164200 91389013800 126300 126300 126300 126300 0
129 20250219 164100 91389013800 126300 126300 126300 126300 0
130 20250219 164000 91389013800 126300 126300 126300 126300 0
131 20250219 163900 91389013800 126300 126300 126300 126300 0
132 20250219 163800 91389013800 126300 126300 126300 126300 0
133 20250219 163700 91389013800 126300 126300 126300 126300 0
134 20250219 163600 91389013800 126300 126300 126300 126300 0
135 20250219 163500 91389013800 126300 126300 126300 126300 0
136 20250219 163400 91389013800 126300 126300 126300 126300 0
137 20250219 163300 91389013800 126300 126300 126300 126300 0
138 20250219 163200 91389013800 126300 126300 126300 126300 0
139 20250219 163100 91389013800 126300 126300 126300 126300 0
140 20250219 163000 91389013800 126300 126300 126300 126300 0
141 20250219 162900 91389013800 126300 126300 126300 126300 0
142 20250219 162800 91389013800 126300 126300 126300 126300 0
143 20250219 162700 91389013800 126300 126300 126300 126300 0
144 20250219 162600 91389013800 126300 126300 126300 126300 0
145 20250219 162500 91389013800 126300 126300 126300 126300 0
146 20250219 162400 91389013800 126300 126300 126300 126300 0
147 20250219 162300 91389013800 126300 126300 126300 126300 0
148 20250219 162200 91389013800 126300 126300 126300 126300 0
149 20250219 162100 91389013800 126300 126300 126300 126300 0
150 20250219 162000 91389013800 126300 126300 126300 126300 0
151 20250219 161900 91389013800 126300 126300 126300 126300 0
152 20250219 161800 91389013800 126300 126300 126300 126300 5657
153 20250219 161700 91389013800 126300 126300 126300 126300 0
154 20250219 161600 91389013800 126300 126300 126300 126300 0
155 20250219 161500 91389013800 126300 126300 126300 126300 0
156 20250219 161400 91389013800 126300 126300 126300 126300 0
157 20250219 161300 91389013800 126300 126300 126300 126300 0
158 20250219 161200 91389013800 126300 126300 126300 126300 0
159 20250219 161100 91389013800 126300 126300 126300 126300 0
160 20250219 161000 91389013800 126300 126300 126300 126300 0
161 20250219 160900 91389013800 126300 126300 126300 126300 0
162 20250219 160800 91389013800 126300 126300 126300 126300 0
163 20250219 160700 91389013800 126300 126300 126300 126300 0
164 20250219 160600 91389013800 126300 126300 126300 126300 0
165 20250219 160500 91389013800 126300 126300 126300 126300 0
166 20250219 160400 91389013800 126300 126300 126300 126300 0
167 20250219 160300 91389013800 126300 126300 126300 126300 0
168 20250219 160200 91389013800 126300 126300 126300 126300 0
169 20250219 160100 91389013800 126300 126300 126300 126300 0
170 20250219 160000 91389013800 126300 126300 126300 126300 0
171 20250219 155900 91389013800 126300 126300 126300 126300 0
172 20250219 155800 91389013800 126300 126300 126300 126300 0
173 20250219 155700 91389013800 126300 126300 126300 126300 0
174 20250219 155600 91389013800 126300 126300 126300 126300 0
175 20250219 155500 91389013800 126300 126300 126300 126300 0
176 20250219 155400 91389013800 126300 126300 126300 126300 0
177 20250219 155300 91389013800 126300 126300 126300 126300 0
178 20250219 155200 91389013800 126300 126300 126300 126300 0
179 20250219 155100 91389013800 126300 126300 126300 126300 0
180 20250219 155000 91389013800 126300 126300 126300 126300 0
181 20250219 154900 91389013800 126300 126300 126300 126300 0
182 20250219 154800 91389013800 126300 126300 126300 126300 5657
183 20250219 154700 91389013800 126300 126300 126300 126300 0
184 20250219 154600 91389013800 126300 126300 126300 126300 0
185 20250219 154500 91389013800 126300 126300 126300 126300 0
186 20250219 154400 91389013800 126300 126300 126300 126300 0
187 20250219 154300 91389013800 126300 126300 126300 126300 0
188 20250219 154200 91389013800 126300 126300 126300 126300 0
189 20250219 154100 91389013800 126300 126300 126300 126300 0
190 20250219 154000 91389013800 126300 126300 126300 126300 0
191 20250219 153900 91389013800 126300 126300 126300 126300 0
192 20250219 153800 91389013800 126300 126300 126300 126300 0
193 20250219 153700 91389013800 126300 126300 126300 126300 0
194 20250219 153600 91389013800 126300 126300 126300 126300 0
195 20250219 153500 91389013800 126300 126300 126300 126300 0
196 20250219 153400 91389013800 126300 126300 126300 126300 0
197 20250219 153300 91389013800 126300 126300 126300 126300 0
198 20250219 153200 91389013800 126300 126300 126300 126300 0
199 20250219 153100 91389013800 126300 126300 126300 126300 0
200 20250219 153000 91389013800 126300 126300 126300 126300 5657
201 20250219 152900 90674534700 126400 126400 126400 126400 0
202 20250219 152800 90674534700 126400 126400 126400 126400 0
203 20250219 152700 90674534700 126400 126400 126400 126400 0
204 20250219 152600 90674534700 126400 126400 126400 126400 0
205 20250219 152500 90674534700 126400 126400 126400 126400 0
206 20250219 152400 90674534700 126400 126400 126400 126400 0
207 20250219 152300 90674534700 126400 126400 126400 126400 0
208 20250219 152200 90674534700 126400 126400 126400 126400 0
209 20250219 152100 90674534700 126400 126400 126400 126400 0
210 20250219 152000 90674534700 126400 126400 126400 126400 0
211 20250219 151900 90674534700 126400 126500 126500 126300 438
212 20250219 151800 90619156000 126400 126400 126500 126400 314
213 20250219 151700 90579465600 126400 126400 126500 126200 1270
214 20250219 151600 90418953900 126400 126300 126400 126200 383
215 20250219 151500 90370576200 126300 126600 126600 126300 1999
216 20250219 151400 90117771500 126700 126700 126700 126600 530
217 20250219 151300 90050636700 126600 126500 126700 126400 1077
218 20250219 151200 89914381500 126400 126500 126600 126400 1051
219 20250219 151100 89781404200 126500 126300 126500 126300 1093
220 20250219 151000 89643263600 126400 126400 126500 126300 1066
221 20250219 150900 89508552700 126500 126200 126500 126200 728
222 20250219 150800 89416559700 126200 126000 126300 126000 909
223 20250219 150700 89301925000 125900 125700 126300 125700 1588
224 20250219 150600 89101735400 125700 125900 125900 125700 1608
225 20250219 150500 88899444700 125800 125700 125900 125700 1527
226 20250219 150400 88707362600 125700 125800 125800 125700 699
227 20250219 150300 88619461200 125800 125700 125800 125600 1257
228 20250219 150200 88461449200 125700 125800 125900 125600 1870
229 20250219 150100 88226248100 125800 125800 125900 125700 997
230 20250219 150000 88100829400 125700 125600 125800 125600 1171
231 20250219 145900 87953646800 125600 125700 125800 125600 1274
232 20250219 145800 87793514100 125700 125700 125800 125700 1089
233 20250219 145700 87656607500 125800 125600 126000 125600 2034
234 20250219 145600 87400691400 125700 125500 125800 125500 1292
235 20250219 145500 87238284300 125500 125600 125700 125500 2379
236 20250219 145400 86939502200 125600 125600 125800 125500 2399
237 20250219 145300 86638041600 125600 125700 125800 125600 1912
238 20250219 145200 86397699700 125700 125700 125800 125600 1615
239 20250219 145100 86194752900 125700 125700 125700 125500 1302
240 20250219 145000 86031212300 125700 125500 125700 125300 2137
241 20250219 144900 85762974700 125400 125300 125500 125200 1936
242 20250219 144800 85520254600 125300 125300 125400 125200 4389
243 20250219 144700 84970434900 125300 125700 125800 125300 6302
244 20250219 144600 84179388900 125700 125800 125800 125700 1140
245 20250219 144500 84036085100 125800 126000 126000 125700 2120
246 20250219 144400 83769374800 125900 125900 126000 125900 1063
247 20250219 144300 83635536000 125900 125900 126000 125900 1690
248 20250219 144200 83422751400 126000 126000 126100 125900 1535
249 20250219 144100 83229410800 126000 126100 126100 126000 1159
250 20250219 144000 83083343600 126100 126100 126200 126000 1563
251 20250219 143900 82886285600 126100 126000 126200 126000 1131
252 20250219 143800 82743667900 126000 126100 126100 126000 1690
253 20250219 143700 82530672100 126000 126000 126200 126000 1193
254 20250219 143600 82380304200 126100 126100 126200 126000 782
255 20250219 143500 82281679800 126100 126000 126200 126000 846
256 20250219 143400 82174960300 126100 126100 126200 126000 1385
257 20250219 143300 82000300900 126100 126000 126200 126000 1922
258 20250219 143200 81758026400 126100 126000 126300 126000 1034
259 20250219 143100 81627693800 126100 126000 126100 126000 1086
260 20250219 143000 81490771600 126000 126100 126200 126000 1366
261 20250219 142900 81318516800 126200 126100 126200 126000 1477
262 20250219 142800 81132279100 126000 126100 126200 126000 1822
263 20250219 142700 80902576300 126100 126200 126300 126100 1618
264 20250219 142600 80698451300 126200 126400 126400 126200 2575
265 20250219 142500 80373188300 126500 126400 126500 126400 786
266 20250219 142400 80273792200 126500 126500 126700 126400 2791
267 20250219 142300 79920626800 126500 126700 126700 126500 1756
268 20250219 142200 79698401400 126800 126600 126800 126600 346
269 20250219 142100 79654580700 126600 126700 126900 126600 2612
270 20250219 142000 79323523300 126700 126600 126700 126600 605
271 20250219 141900 79246900000 126600 126600 126800 126600 2171
272 20250219 141800 78971934100 126600 126600 126700 126500 775
273 20250219 141700 78873836800 126600 126600 126700 126500 1411
274 20250219 141600 78695189100 126600 126700 126700 126600 985
275 20250219 141500 78570474900 126600 126800 126800 126600 2191
276 20250219 141400 78292861200 126800 126700 126800 126700 834
277 20250219 141300 78187141700 126700 126800 126800 126700 2418
278 20250219 141200 77880650600 126700 126700 126800 126700 633
279 20250219 141100 77800412900 126700 126700 126800 126700 1887
280 20250219 141000 77561264300 126700 126900 127000 126700 2848
281 20250219 140900 77199943400 126900 127100 127100 126900 3726
282 20250219 140800 76726740700 127200 127200 127200 127100 499
283 20250219 140700 76663314700 127100 127100 127200 127000 1014
284 20250219 140600 76534442700 127200 127200 127400 127100 2629
285 20250219 140500 76200045700 127200 127300 127300 127200 256
286 20250219 140400 76167480200 127200 127400 127400 127200 1035
287 20250219 140300 76035729400 127400 127300 127400 127300 1751
288 20250219 140200 75812688500 127300 127500 127500 127300 819
289 20250219 140100 75708372300 127500 127700 127800 127400 365
290 20250219 140000 75661775300 127700 127500 127700 127400 184
291 20250219 135900 75638300400 127400 127500 127600 127400 293
292 20250219 135800 75600948600 127600 127400 127700 127400 372
293 20250219 135700 75553513500 127400 127500 127500 127400 256
294 20250219 135600 75520894600 127400 127400 127500 127300 188
295 20250219 135500 75496943000 127400 127400 127400 127300 362
296 20250219 135400 75450833500 127400 127300 127400 127300 195
297 20250219 135300 75426000400 127300 127300 127500 127300 275
298 20250219 135200 75390968300 127300 127600 127800 127300 373
299 20250219 135100 75343405400 127800 127500 127800 127300 705
300 20250219 135000 75253547300 127500 127400 127600 127200 389
301 20250219 134900 75203965600 127500 127200 127500 127200 479
302 20250219 134800 75142997000 127200 127200 127300 127200 267
303 20250219 134700 75109027100 127300 127100 127300 127100 525
304 20250219 134600 75042232300 127100 127200 127300 127100 728
305 20250219 134500 74949665000 127200 127200 127300 127200 523
306 20250219 134400 74883136100 127200 127400 127400 127200 551
307 20250219 134300 74813028100 127300 127300 127400 127300 362
308 20250219 134200 74766933300 127300 127400 127500 127300 296
309 20250219 134100 74729237700 127400 127400 127500 127300 508
310 20250219 134000 74664534900 127300 127300 127400 127300 588
311 20250219 133900 74589673200 127400 127400 127600 127300 299
312 20250219 133800 74551587400 127500 127500 127800 127300 645
313 20250219 133700 74469403300 127400 127400 127600 127300 629
314 20250219 133600 74389245900 127400 127400 127500 127400 622
315 20250219 133500 74309993200 127400 127400 127500 127300 785
316 20250219 133400 74209971900 127400 127500 127600 127300 1577
317 20250219 133300 74009028600 127600 127700 127800 127400 2490
318 20250219 133200 73691482300 127700 127600 127800 127600 627
319 20250219 133100 73611423100 127700 127600 127700 127600 487
320 20250219 133000 73549271100 127600 127800 127800 127600 601
321 20250219 132900 73472519200 127800 127600 127800 127600 579
322 20250219 132800 73398586200 127600 127700 127700 127600 1094
323 20250219 132700 73258985600 127600 127700 127800 127600 400
324 20250219 132600 73207927700 127700 127700 127800 127600 861
325 20250219 132500 73098002700 127800 127700 127800 127700 1478
326 20250219 132400 72909230500 127800 127900 127900 127800 1041
327 20250219 132300 72776184200 127800 127900 128000 127800 587
328 20250219 132200 72701110100 128000 128000 128100 127900 763
329 20250219 132100 72603467300 127900 127900 128000 127900 282
330 20250219 132000 72567396100 127900 128000 128100 127900 876
331 20250219 131900 72455271100 128100 128100 128200 128000 1084
332 20250219 131800 72316412000 128100 128100 128100 128000 735
333 20250219 131700 72222292000 128100 128200 128200 128000 239
334 20250219 131600 72191683000 128200 128600 128800 128100 3910
335 20250219 131500 71689229900 128600 128600 128800 128600 1176
336 20250219 131400 71537979400 128700 128800 128900 128600 1092
337 20250219 131300 71397371900 128800 128600 128900 128600 672
338 20250219 131200 71310873000 128700 128500 128700 128500 405
339 20250219 131100 71258771300 128600 128700 128700 128500 349
340 20250219 131000 71213890700 128700 128500 128700 128500 307
341 20250219 130900 71174409800 128500 128400 128500 128400 183
342 20250219 130800 71150905800 128400 128400 128600 128400 185
343 20250219 130700 71127148400 128400 128400 128800 128300 2179
344 20250219 130600 70847136600 128400 128600 128600 128400 610
345 20250219 130500 70768771900 128700 128500 128700 128500 286
346 20250219 130400 70731985900 128500 128500 128600 128500 157
347 20250219 130300 70711803000 128500 128400 128600 128400 174
348 20250219 130200 70689444700 128500 128300 128500 128300 239
349 20250219 130100 70658752800 128300 128400 128600 128300 300
350 20250219 130000 70620232000 128600 128500 128600 128400 204
351 20250219 125900 70594025400 128600 128700 128700 128400 350
352 20250219 125800 70549035900 128600 128700 128800 128600 473
353 20250219 125700 70488163000 128600 128500 128700 128400 415
354 20250219 125600 70434830800 128500 128200 128600 128200 446
355 20250219 125500 70377560900 128300 127900 128400 127800 436
356 20250219 125400 70321703100 128000 127800 128100 127800 239
357 20250219 125300 70291140300 127900 128000 128200 127900 145
358 20250219 125200 70272583200 128200 128000 128200 128000 643
359 20250219 125100 70190239600 128000 128000 128200 128000 180
360 20250219 125000 70167192300 128100 127700 128100 127700 355
361 20250219 124900 70121836800 127800 127800 127900 127700 668
362 20250219 124800 70036522100 127800 127700 127900 127700 253
363 20250219 124700 70004189100 127700 127700 127800 127700 244
364 20250219 124600 69973028600 127700 127700 127800 127600 915
365 20250219 124500 69856183400 127700 127900 127900 127600 1124
366 20250219 124400 69712610400 127900 127800 128000 127800 638
367 20250219 124300 69631058900 127900 127800 127900 127700 914
368 20250219 124200 69514246900 127800 128000 128200 127800 1356
369 20250219 124100 69340738000 128000 128400 128500 128000 2512
370 20250219 124000 69018642300 128400 128600 128600 128300 2011
371 20250219 123900 68760431700 128500 128600 128600 128500 488
372 20250219 123800 68697720400 128500 128500 128600 128500 284
373 20250219 123700 68661208900 128500 128600 128600 128400 304
374 20250219 123600 68622145500 128600 128500 128600 128500 356
375 20250219 123500 68576392900 128500 128400 128600 128400 203
376 20250219 123400 68550308600 128400 128600 128700 128400 751
377 20250219 123300 68453774600 128700 128600 128700 128600 193
378 20250219 123200 68428950300 128600 128800 128800 128600 273
379 20250219 123100 68393821000 128700 128500 128800 128500 197
380 20250219 123000 68368467300 128500 128700 128800 128500 544
381 20250219 122900 68298534400 128800 128900 128900 128600 600
382 20250219 122800 68221300000 128800 128700 128900 128700 347
383 20250219 122700 68176626100 128700 128800 128900 128700 357
384 20250219 122600 68130646000 128800 128800 128900 128700 379
385 20250219 122500 68081826300 128700 128800 128800 128700 150
386 20250219 122400 68062512100 128800 128800 129000 128700 356
387 20250219 122300 68016660300 128800 128800 129000 128700 2704
388 20250219 122200 67667946100 128700 128700 128900 128600 230
389 20250219 122100 67638324100 128700 128700 128900 128600 160
390 20250219 122000 67617726100 128700 128800 128900 128700 578
391 20250219 121900 67543311400 128700 128800 128900 128700 214
392 20250219 121800 67515751000 128900 128700 128900 128600 233
393 20250219 121700 67485756100 128600 128900 128900 128500 1324
394 20250219 121600 67315275900 128900 128800 128900 128700 246
395 20250219 121500 67283598100 128700 128600 128800 128500 377
396 20250219 121400 67235105600 128500 128400 128600 128400 389
397 20250219 121300 67185113700 128400 128500 128500 128400 416
398 20250219 121200 67131680400 128500 128400 128500 128400 426
399 20250219 121100 67076945100 128400 128400 128500 128400 556
400 20250219 121000 67005548500 128400 128400 128600 128400 208
401 20250219 120900 66978831500 128400 128600 128600 128400 264
402 20250219 120800 66944899800 128600 128500 128600 128400 247
403 20250219 120700 66913162800 128400 128300 128500 128300 203
404 20250219 120600 66887095900 128500 128300 128500 128100 217
405 20250219 120500 66859256700 128100 128500 128700 128100 3023
406 20250219 120400 66471299400 128500 128900 129000 128500 1452
407 20250219 120300 66284231100 128900 128900 129000 128800 538
408 20250219 120200 66214889200 128900 129000 129000 128800 774
409 20250219 120100 66115095000 129000 129000 129000 128800 643
410 20250219 120000 66032200600 129000 129000 129000 128900 2478
411 20250219 115900 65712571900 128900 129000 129000 128900 731
412 20250219 115800 65618331800 128900 128900 128900 128800 900
413 20250219 115700 65502354700 128800 128800 128900 128800 743
414 20250219 115600 65406611200 128800 128500 128800 128500 448
415 20250219 115500 65348950400 128800 128700 128900 128600 1270
416 20250219 115400 65185444400 128700 128600 128800 128600 438
417 20250219 115300 65129068200 128600 128600 128700 128500 646
418 20250219 115200 65045992100 128700 128800 128800 128600 253
419 20250219 115100 65013441000 128700 128700 128800 128600 682
420 20250219 115000 64925681900 128700 128600 128700 128500 624
421 20250219 114900 64845442100 128600 128500 128600 128400 781
422 20250219 114800 64745106700 128400 128500 128600 128400 521
423 20250219 114700 64678190400 128500 128900 128900 128200 2655
424 20250219 114600 64336726400 128900 128800 129000 128800 1368
425 20250219 114500 64160378200 128900 128900 128900 128800 485
426 20250219 114400 64097873100 128900 128800 129000 128700 1409
427 20250219 114300 63916274300 128800 128700 128800 128600 1352
428 20250219 114200 63742242800 128800 128600 128800 128500 953
429 20250219 114100 63619653300 128600 128500 128600 128300 967
430 20250219 114000 63495446100 128400 128400 128500 128300 233
431 20250219 113900 63465534500 128300 128400 128500 128200 293
432 20250219 113800 63427935300 128400 128400 128500 128300 1087
433 20250219 113700 63288379500 128400 128300 128500 128300 306
434 20250219 113600 63249086300 128300 128300 128400 128100 535
435 20250219 113500 63180505300 128300 128500 128600 128200 2422
436 20250219 113400 62869511200 128500 128400 128500 128400 292
437 20250219 113300 62832009000 128400 128400 128600 128200 1070
438 20250219 113200 62694706800 128400 128200 128600 128200 2929
439 20250219 113100 62318637000 128200 127900 128300 127900 1294
440 20250219 113000 62152796700 127900 127800 127900 127700 238
441 20250219 112900 62122379800 127800 127700 127800 127700 305
442 20250219 112800 62083405500 127800 128000 128100 127700 1047
443 20250219 112700 61949491700 128000 127800 128000 127800 417
444 20250219 112600 61896167200 127900 127700 127900 127700 281
445 20250219 112500 61860252200 127700 127700 127800 127700 152
446 20250219 112400 61840837700 127700 127500 127700 127500 295
447 20250219 112300 61803186300 127600 127500 127700 127500 130
448 20250219 112200 61786601700 127500 127400 127600 127400 170
449 20250219 112100 61764926100 127400 127800 127800 127400 1586
450 20250219 112000 61562541200 127700 127500 127800 127500 274
451 20250219 111900 61527552500 127600 127500 127600 127400 297
452 20250219 111800 61489686100 127600 127500 127700 127500 156
453 20250219 111700 61469789300 127600 127400 127600 127400 197
454 20250219 111600 61444665300 127400 127500 127700 127300 296
455 20250219 111500 61406932200 127400 127300 127500 127300 269
456 20250219 111400 61372654600 127400 127700 127800 127300 2531
457 20250219 111300 61050010800 127700 127500 127700 127500 668
458 20250219 111200 60964762700 127500 127400 127500 127300 355
459 20250219 111100 60919529800 127400 127300 127400 127200 292
460 20250219 111000 60882357200 127300 127100 127300 127100 419
461 20250219 110900 60829052500 127100 127200 127200 127100 299
462 20250219 110800 60791044300 127200 127200 127200 127000 792
463 20250219 110700 60690377100 127100 127200 127200 127000 673
464 20250219 110600 60604842800 127100 126900 127200 126900 504
465 20250219 110500 60540816400 126900 126800 127000 126700 498
466 20250219 110400 60477662600 126800 126800 126900 126600 771
467 20250219 110300 60379937100 126900 126800 126900 126700 1287
468 20250219 110200 60216742000 126800 126900 127000 126800 447
469 20250219 110100 60160047900 126900 126900 127000 126700 195
470 20250219 110000 60135308500 126800 126800 127100 126700 342
471 20250219 105900 60091948500 126800 127100 127100 126800 1070
472 20250219 105800 59956144400 127000 127300 127300 127000 435
473 20250219 105700 59900850800 127300 127300 127400 127200 769
474 20250219 105600 59802959000 127400 127200 127400 127200 418
475 20250219 105500 59749750500 127200 127000 127200 127000 503
476 20250219 105400 59685828900 127000 126900 127100 126900 477
477 20250219 105300 59625253300 126900 126900 127100 126800 1217
478 20250219 105200 59470732700 126800 126800 126900 126800 345
479 20250219 105100 59426968900 126800 127000 127000 126700 1750
480 20250219 105000 59204997100 126900 127200 127500 126900 1650
481 20250219 104900 58995294600 127300 127300 127400 127200 205
482 20250219 104800 58969216100 127300 127100 127500 127100 300
483 20250219 104700 58931028200 127100 127100 127500 127100 437
484 20250219 104600 58875482500 127100 127100 127500 127100 347
485 20250219 104500 58831342300 127100 127200 127200 127100 228
486 20250219 104400 58802356300 127100 127500 127500 127000 2231
487 20250219 104300 58518522400 127500 127500 127700 127300 1181
488 20250219 104200 58367969300 127600 127500 127600 127400 1140
489 20250219 104100 58222635500 127600 127500 127900 127400 1328
490 20250219 104000 58053247000 127400 127300 127500 127200 560
491 20250219 103900 57981927500 127300 127100 127400 127000 358
492 20250219 103800 57936402400 127100 127100 127200 127100 619
493 20250219 103700 57857708600 127100 126900 127200 126800 739
494 20250219 103600 57763883200 126900 126800 127200 126800 1106
495 20250219 103500 57623541100 126800 127300 127400 126800 1280
496 20250219 103400 57460975200 127300 126900 127500 126600 926
497 20250219 103300 57343113600 126900 126300 126900 126300 2703
498 20250219 103200 57000805400 126500 126000 126500 126000 1169
499 20250219 103100 56853109500 125900 126200 126300 125800 2096
500 20250219 103000 56589077600 126200 126200 126300 126100 649
501 20250219 102900 56507195200 126100 125900 126200 125800 1988
502 20250219 102800 56256708200 125900 126200 126300 125900 990
503 20250219 102700 56131928900 126100 126500 126500 126100 1043
504 20250219 102600 56000145300 126400 125900 126600 125900 2951
505 20250219 102500 55627299500 125900 125900 126000 125800 1333
506 20250219 102400 55459525600 125900 125800 126000 125500 2858
507 20250219 102300 55099900100 125800 126400 126500 125500 11466
508 20250219 102200 53655378200 126500 126500 126800 126400 2217
509 20250219 102100 53374905000 126500 126600 126800 126300 4208
510 20250219 102000 52842705700 126700 126700 126800 126500 3050
511 20250219 101900 52456409100 126700 127200 127300 126700 2594
512 20250219 101800 52126991200 126900 127300 127400 126700 8558
513 20250219 101700 51040305300 127300 127400 127500 127300 2270
514 20250219 101600 50751136800 127400 127900 128000 127300 5192
515 20250219 101500 50088788600 127900 128200 128300 127900 3721
516 20250219 101400 49612364500 128200 128700 128700 128100 4996
517 20250219 101300 48971039800 128600 128700 128800 128500 1105
518 20250219 101200 48828892100 128800 128700 128800 128700 183
519 20250219 101100 48805329900 128800 128700 128800 128700 332
520 20250219 101000 48762580200 128700 128500 128800 128500 277
521 20250219 100900 48726935700 128600 128400 128600 128400 1805
522 20250219 100800 48495140200 128500 128800 128900 128500 5554
523 20250219 100700 47780940300 128900 128800 128900 128800 526
524 20250219 100600 47713184200 128800 128800 128900 128700 805
525 20250219 100500 47609468000 128700 128700 129000 128700 2779
526 20250219 100400 47251613300 128700 129000 129100 128700 3394
527 20250219 100300 46814347200 129000 129000 129100 128900 544
528 20250219 100200 46744172700 128900 128900 129000 128800 165
529 20250219 100100 46722899700 129000 129000 129200 128800 1798
530 20250219 100000 46491083900 129000 129100 129200 129000 566
531 20250219 095900 46418039300 129000 129000 129100 128800 739
532 20250219 095800 46322719600 129000 128900 129000 128800 639
533 20250219 095700 46240352500 128800 128900 128900 128800 644
534 20250219 095600 46157380800 128900 129000 129100 128800 2066
535 20250219 095500 45891007000 129000 129000 129200 128900 439
536 20250219 095400 45834348200 129000 129100 129200 128900 1423
537 20250219 095300 45650702400 129100 129200 129500 129000 731
538 20250219 095200 45556229800 129200 128900 129200 128900 901
539 20250219 095100 45439965800 129000 129000 129000 128900 1024
540 20250219 095000 45307941600 129100 128900 129200 128800 1985
541 20250219 094900 45052007500 128900 129100 129100 128900 2247
542 20250219 094800 44762120700 129000 129200 129200 129000 1676
543 20250219 094700 44545762800 129100 129100 129200 129000 1816
544 20250219 094600 44311297700 129100 129300 129400 129100 1586
545 20250219 094500 44106347800 129400 129300 129600 129300 1157
546 20250219 094400 43956504700 129300 129400 129500 129200 931
547 20250219 094300 43836196800 129400 129700 129800 129200 1345
548 20250219 094200 43662047500 129600 129700 129800 129600 469
549 20250219 094100 43601199200 129700 129800 129900 129500 1028
550 20250219 094000 43467753900 129700 129500 130000 129400 1204
551 20250219 093900 43311467200 129400 129300 129600 129300 1175
552 20250219 093800 43159313800 129300 129200 129600 129200 742
553 20250219 093700 43063357000 129200 129200 129400 129100 1562
554 20250219 093600 42861491100 129300 130000 130000 129100 6909
555 20250219 093500 41968449100 130000 129500 130000 129300 1479
556 20250219 093400 41776627400 129400 129100 129500 129000 733
557 20250219 093300 41681946900 129100 129700 129800 129100 3394
558 20250219 093200 41242816800 129700 130100 130300 129700 2663
559 20250219 093100 40896645900 130300 130000 130300 129900 742
560 20250219 093000 40800115100 130000 130400 130500 129800 1961
561 20250219 092900 40544714700 130500 129900 130500 129500 4856
562 20250219 092800 39913880900 130000 129900 130000 129800 1009
563 20250219 092700 39782782400 129700 129700 129900 129500 1139
564 20250219 092600 39635090400 129800 130000 130000 129600 1309
565 20250219 092500 39465076200 130000 129800 130000 129700 1463
566 20250219 092400 39275030300 129500 129000 129700 128600 4992
567 20250219 092300 38631212200 129000 128900 129300 128600 4540
568 20250219 092200 38046336600 128900 130000 130300 128900 10425
569 20250219 092100 36697412900 130300 130000 130500 129900 5227
570 20250219 092000 36017734200 130000 129600 130000 129600 1517
571 20250219 091900 35820748100 129700 129700 129700 129600 3554
572 20250219 091800 35359874500 129700 129300 129700 129300 1201
573 20250219 091700 35204394900 129300 129800 129900 129100 7444
574 20250219 091600 34240061600 129900 129900 130000 129300 9044
575 20250219 091500 33067801800 129900 129400 130000 129400 3780
576 20250219 091400 32577225100 129400 130500 130500 129000 15372
577 20250219 091300 30585600500 130500 130900 131000 130000 12103
578 20250219 091200 29007068000 130900 130600 130900 130400 2616
579 20250219 091100 28665462000 130600 130600 131100 130400 5720
580 20250219 091000 27918340200 130700 131500 131600 130600 12830
581 20250219 090900 26236247100 131500 132700 132800 131400 15419
582 20250219 090800 24199670900 132700 133700 133700 132500 5948
583 20250219 090700 23409671800 133500 134100 134300 133500 5030
584 20250219 090600 22736240000 134100 132800 134400 132600 9160
585 20250219 090500 21511896200 132800 133400 133800 132700 11799
586 20250219 090400 19939280100 133400 133500 133500 132900 11034
587 20250219 090300 18469528600 133400 134200 134500 133400 14468
588 20250219 090200 16530454900 134200 133400 135000 133200 16468
589 20250219 090100 14320061400 133300 136000 136100 133300 28441
590 20250219 090000 10483712500 136000 134100 136700 133900 77773

1
006260/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,64424,32200000,7801746400,3899420000000,0.20
20250214,63004,32200000,7528978000,3847900000000,0.20
20250213,30885,32200000,3968722500,4137700000000,0.10
20250212,22295,32200000,2746744000,3967040000000,0.07
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 64424 32200000 7801746400 3899420000000 0.20
3 20250214 63004 32200000 7528978000 3847900000000 0.20
4 20250213 30885 32200000 3968722500 4137700000000 0.10
5 20250212 22295 32200000 2746744000 3967040000000 0.07