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

597
009970/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,597 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,185500,1683233200,85800,85800,85800,85800,443
20250219,185400,1683233200,85800,85800,85800,85800,0
20250219,185300,1683233200,85800,85800,85800,85800,0
20250219,185200,1683233200,85800,85800,85800,85800,0
20250219,185100,1683233200,85800,85800,85800,85800,0
20250219,185000,1683233200,85800,85800,85800,85800,0
20250219,184900,1683233200,85800,85800,85800,85800,0
20250219,184800,1683233200,85800,85800,85800,85800,0
20250219,184700,1683233200,85800,85800,85800,85800,0
20250219,184600,1683233200,85800,85800,85800,85800,0
20250219,184500,1683233200,85800,85800,85800,85800,0
20250219,184400,1683233200,85800,85800,85800,85800,0
20250219,184300,1683233200,85800,85800,85800,85800,0
20250219,184200,1683233200,85800,85800,85800,85800,0
20250219,184100,1683233200,85800,85800,85800,85800,0
20250219,184000,1683233200,85800,85800,85800,85800,0
20250219,183900,1683233200,85800,85800,85800,85800,0
20250219,183800,1683233200,85800,85800,85800,85800,0
20250219,183700,1683233200,85800,85800,85800,85800,0
20250219,183600,1683233200,85800,85800,85800,85800,0
20250219,183500,1683233200,85800,85800,85800,85800,0
20250219,183400,1683233200,85800,85800,85800,85800,0
20250219,183300,1683233200,85800,85800,85800,85800,0
20250219,183200,1683233200,85800,85800,85800,85800,0
20250219,183100,1683233200,85800,85800,85800,85800,0
20250219,183000,1683233200,85800,85800,85800,85800,0
20250219,182900,1683233200,85800,85800,85800,85800,0
20250219,182800,1683233200,85800,85800,85800,85800,0
20250219,182700,1683233200,85800,85800,85800,85800,0
20250219,182600,1683233200,85800,85800,85800,85800,0
20250219,182500,1683233200,85800,85800,85800,85800,443
20250219,182400,1683233200,85800,85800,85800,85800,0
20250219,182300,1683233200,85800,85800,85800,85800,0
20250219,182200,1683233200,85800,85800,85800,85800,0
20250219,182100,1683233200,85800,85800,85800,85800,0
20250219,182000,1683233200,85800,85800,85800,85800,0
20250219,181900,1683233200,85800,85800,85800,85800,0
20250219,181800,1683233200,85800,85800,85800,85800,0
20250219,181700,1683233200,85800,85800,85800,85800,0
20250219,181600,1683233200,85800,85800,85800,85800,0
20250219,181500,1683233200,85800,85800,85800,85800,0
20250219,181400,1683233200,85800,85800,85800,85800,0
20250219,181300,1683233200,85800,85800,85800,85800,0
20250219,181200,1683233200,85800,85800,85800,85800,0
20250219,181100,1683233200,85800,85800,85800,85800,0
20250219,181000,1683233200,85800,85800,85800,85800,0
20250219,180900,1683233200,85800,85800,85800,85800,0
20250219,180800,1683233200,85800,85800,85800,85800,0
20250219,180700,1683233200,85800,85800,85800,85800,0
20250219,180600,1683233200,85800,85800,85800,85800,0
20250219,180500,1683233200,85800,85800,85800,85800,0
20250219,180400,1683233200,85800,85800,85800,85800,0
20250219,180300,1683233200,85800,85800,85800,85800,0
20250219,180200,1683233200,85800,85800,85800,85800,0
20250219,180100,1683233200,85800,85800,85800,85800,0
20250219,180000,1683233200,85800,85800,85800,85800,0
20250219,175900,1683233200,85800,85800,85800,85800,0
20250219,175800,1683233200,85800,85800,85800,85800,0
20250219,175700,1683233200,85800,85800,85800,85800,0
20250219,175600,1683233200,85800,85800,85800,85800,0
20250219,175500,1683233200,85800,85800,85800,85800,443
20250219,175400,1683233200,85800,85800,85800,85800,0
20250219,175300,1683233200,85800,85800,85800,85800,0
20250219,175200,1683233200,85800,85800,85800,85800,0
20250219,175100,1683233200,85800,85800,85800,85800,0
20250219,175000,1683233200,85800,85800,85800,85800,0
20250219,174900,1683233200,85800,85800,85800,85800,0
20250219,174800,1683233200,85800,85800,85800,85800,0
20250219,174700,1683233200,85800,85800,85800,85800,0
20250219,174600,1683233200,85800,85800,85800,85800,0
20250219,174500,1683233200,85800,85800,85800,85800,0
20250219,174400,1683233200,85800,85800,85800,85800,0
20250219,174300,1683233200,85800,85800,85800,85800,0
20250219,174200,1683233200,85800,85800,85800,85800,0
20250219,174100,1683233200,85800,85800,85800,85800,0
20250219,174000,1683233200,85800,85800,85800,85800,0
20250219,173900,1683233200,85800,85800,85800,85800,0
20250219,173800,1683233200,85800,85800,85800,85800,0
20250219,173700,1683233200,85800,85800,85800,85800,0
20250219,173600,1683233200,85800,85800,85800,85800,0
20250219,173500,1683233200,85800,85800,85800,85800,0
20250219,173400,1683233200,85800,85800,85800,85800,0
20250219,173300,1683233200,85800,85800,85800,85800,0
20250219,173200,1683233200,85800,85800,85800,85800,0
20250219,173100,1683233200,85800,85800,85800,85800,0
20250219,173000,1683233200,85800,85800,85800,85800,0
20250219,172900,1683233200,85800,85800,85800,85800,0
20250219,172800,1683233200,85800,85800,85800,85800,0
20250219,172700,1683233200,85800,85800,85800,85800,0
20250219,172600,1683233200,85800,85800,85800,85800,0
20250219,172500,1683233200,85800,85800,85800,85800,443
20250219,172400,1683233200,85800,85800,85800,85800,0
20250219,172300,1683233200,85800,85800,85800,85800,0
20250219,172200,1683233200,85800,85800,85800,85800,0
20250219,172100,1683233200,85800,85800,85800,85800,0
20250219,172000,1683233200,85800,85800,85800,85800,0
20250219,171900,1683233200,85800,85800,85800,85800,0
20250219,171800,1683233200,85800,85800,85800,85800,0
20250219,171700,1683233200,85800,85800,85800,85800,0
20250219,171600,1683233200,85800,85800,85800,85800,0
20250219,171500,1683233200,85800,85800,85800,85800,0
20250219,171400,1683233200,85800,85800,85800,85800,0
20250219,171300,1683233200,85800,85800,85800,85800,0
20250219,171200,1683233200,85800,85800,85800,85800,0
20250219,171100,1683233200,85800,85800,85800,85800,0
20250219,171000,1683233200,85800,85800,85800,85800,0
20250219,170900,1683233200,85800,85800,85800,85800,0
20250219,170800,1683233200,85800,85800,85800,85800,0
20250219,170700,1683233200,85800,85800,85800,85800,0
20250219,170600,1683233200,85800,85800,85800,85800,0
20250219,170500,1683233200,85800,85800,85800,85800,0
20250219,170400,1683233200,85800,85800,85800,85800,0
20250219,170300,1683233200,85800,85800,85800,85800,0
20250219,170200,1683233200,85800,85800,85800,85800,0
20250219,170100,1683233200,85800,85800,85800,85800,0
20250219,170000,1683233200,85800,85800,85800,85800,0
20250219,165900,1683233200,85800,85800,85800,85800,0
20250219,165800,1683233200,85800,85800,85800,85800,0
20250219,165700,1683233200,85800,85800,85800,85800,0
20250219,165600,1683233200,85800,85800,85800,85800,0
20250219,165500,1683233200,85800,85800,85800,85800,443
20250219,165400,1683233200,85800,85800,85800,85800,0
20250219,165300,1683233200,85800,85800,85800,85800,0
20250219,165200,1683233200,85800,85800,85800,85800,0
20250219,165100,1683233200,85800,85800,85800,85800,0
20250219,165000,1683233200,85800,85800,85800,85800,0
20250219,164900,1683233200,85800,85800,85800,85800,0
20250219,164800,1683233200,85800,85800,85800,85800,0
20250219,164700,1683233200,85800,85800,85800,85800,0
20250219,164600,1683233200,85800,85800,85800,85800,0
20250219,164500,1683233200,85800,85800,85800,85800,0
20250219,164400,1683233200,85800,85800,85800,85800,0
20250219,164300,1683233200,85800,85800,85800,85800,0
20250219,164200,1683233200,85800,85800,85800,85800,0
20250219,164100,1683233200,85800,85800,85800,85800,0
20250219,164000,1683233200,85800,85800,85800,85800,0
20250219,163900,1683233200,85800,85800,85800,85800,0
20250219,163800,1683233200,85800,85800,85800,85800,0
20250219,163700,1683233200,85800,85800,85800,85800,0
20250219,163600,1683233200,85800,85800,85800,85800,0
20250219,163500,1683233200,85800,85800,85800,85800,0
20250219,163400,1683233200,85800,85800,85800,85800,0
20250219,163300,1683233200,85800,85800,85800,85800,0
20250219,163200,1683233200,85800,85800,85800,85800,0
20250219,163100,1683233200,85800,85800,85800,85800,0
20250219,163000,1683233200,85800,85800,85800,85800,0
20250219,162900,1683233200,85800,85800,85800,85800,0
20250219,162800,1683233200,85800,85800,85800,85800,0
20250219,162700,1683233200,85800,85800,85800,85800,0
20250219,162600,1683233200,85800,85800,85800,85800,0
20250219,162500,1683233200,85800,85800,85800,85800,443
20250219,162400,1683233200,85800,85800,85800,85800,0
20250219,162300,1683233200,85800,85800,85800,85800,0
20250219,162200,1683233200,85800,85800,85800,85800,0
20250219,162100,1683233200,85800,85800,85800,85800,0
20250219,162000,1683233200,85800,85800,85800,85800,0
20250219,161900,1683233200,85800,85800,85800,85800,0
20250219,161800,1683233200,85800,85800,85800,85800,0
20250219,161700,1683233200,85800,85800,85800,85800,0
20250219,161600,1683233200,85800,85800,85800,85800,0
20250219,161500,1683233200,85800,85800,85800,85800,0
20250219,161400,1683233200,85800,85800,85800,85800,0
20250219,161300,1683233200,85800,85800,85800,85800,0
20250219,161200,1683233200,85800,85800,85800,85800,0
20250219,161100,1683233200,85800,85800,85800,85800,0
20250219,161000,1683233200,85800,85800,85800,85800,0
20250219,160900,1683233200,85800,85800,85800,85800,0
20250219,160800,1683233200,85800,85800,85800,85800,0
20250219,160700,1683233200,85800,85800,85800,85800,0
20250219,160600,1683233200,85800,85800,85800,85800,0
20250219,160500,1683233200,85800,85800,85800,85800,0
20250219,160400,1683233200,85800,85800,85800,85800,0
20250219,160300,1683233200,85800,85800,85800,85800,0
20250219,160200,1683233200,85800,85800,85800,85800,0
20250219,160100,1683233200,85800,85800,85800,85800,0
20250219,160000,1683233200,85800,85800,85800,85800,0
20250219,155900,1683233200,85800,85800,85800,85800,0
20250219,155800,1683233200,85800,85800,85800,85800,0
20250219,155700,1683233200,85800,85800,85800,85800,0
20250219,155600,1683233200,85800,85800,85800,85800,0
20250219,155500,1683233200,85800,85800,85800,85800,443
20250219,155400,1683233200,85800,85800,85800,85800,0
20250219,155300,1683233200,85800,85800,85800,85800,0
20250219,155200,1683233200,85800,85800,85800,85800,0
20250219,155100,1683233200,85800,85800,85800,85800,0
20250219,155000,1683233200,85800,85800,85800,85800,0
20250219,154900,1683233200,85800,85800,85800,85800,0
20250219,154800,1683233200,85800,85800,85800,85800,0
20250219,154700,1683233200,85800,85800,85800,85800,0
20250219,154600,1683233200,85800,85800,85800,85800,0
20250219,154500,1683233200,85800,85800,85800,85800,0
20250219,154400,1683233200,85800,85800,85800,85800,0
20250219,154300,1683233200,85800,85800,85800,85800,0
20250219,154200,1683233200,85800,85800,85800,85800,0
20250219,154100,1683233200,85800,85800,85800,85800,0
20250219,154000,1683233200,85800,85800,85800,85800,0
20250219,153900,1683233200,85800,85800,85800,85800,0
20250219,153800,1683233200,85800,85800,85800,85800,0
20250219,153700,1683233200,85800,85800,85800,85800,0
20250219,153600,1683233200,85800,85800,85800,85800,0
20250219,153500,1683233200,85800,85800,85800,85800,0
20250219,153400,1683233200,85800,85800,85800,85800,0
20250219,153300,1683233200,85800,85800,85800,85800,0
20250219,153200,1683233200,85800,85800,85800,85800,0
20250219,153100,1683233200,85800,85800,85800,85800,0
20250219,153000,1683233200,85800,85800,85800,85800,443
20250219,152900,1645223800,86200,86200,86200,86200,0
20250219,152800,1645223800,86200,86200,86200,86200,0
20250219,152700,1645223800,86200,86200,86200,86200,0
20250219,152600,1645223800,86200,86200,86200,86200,0
20250219,152500,1645223800,86200,86200,86200,86200,0
20250219,152400,1645223800,86200,86200,86200,86200,0
20250219,152300,1645223800,86200,86200,86200,86200,0
20250219,152200,1645223800,86200,86200,86200,86200,0
20250219,152100,1645223800,86200,86200,86200,86200,0
20250219,152000,1645223800,86200,86200,86200,86200,0
20250219,151900,1645223800,86200,86300,86300,86200,120
20250219,151800,1634877400,86200,86200,86300,86200,34
20250219,151700,1631943900,86200,86200,86300,86200,14
20250219,151600,1630736800,86200,86200,86300,86200,54
20250219,151500,1626081700,86200,86200,86300,86200,24
20250219,151400,1624011800,86200,86200,86300,86200,66
20250219,151300,1618322500,86200,86200,86300,86200,50
20250219,151200,1614011400,86200,86200,86300,86200,87
20250219,151100,1606511000,86200,86200,86300,86200,83
20250219,151000,1599353200,86200,86200,86300,86200,53
20250219,150900,1594784400,86200,86200,86300,86200,36
20250219,150800,1591680600,86200,86200,86200,86200,27
20250219,150700,1589353200,86200,86200,86300,86200,29
20250219,150600,1586851800,86200,86200,86200,86200,51
20250219,150500,1582455600,86200,86300,86300,86200,276
20250219,150400,1558639600,86300,86300,86300,86300,34
20250219,150300,1555705400,86300,86200,86400,86200,590
20250219,150200,1504781600,86200,86200,86300,86200,40
20250219,150100,1501331000,86200,86200,86300,86200,51
20250219,150000,1496933300,86200,86200,86400,86200,41
20250219,145900,1493396500,86200,86200,86200,86200,42
20250219,145800,1489776100,86200,86200,86400,86200,29
20250219,145700,1487275700,86500,86000,86500,86000,194
20250219,145600,1470563900,86000,86000,86100,86000,44
20250219,145500,1466778300,86000,86000,86100,86000,55
20250219,145400,1462046300,86000,86000,86100,86000,33
20250219,145300,1459207700,86000,86000,86100,86000,49
20250219,145200,1454992500,86000,86000,86100,86000,40
20250219,145100,1451550600,86000,86000,86100,86000,79
20250219,145000,1444752500,86000,86000,86000,86000,29
20250219,144900,1442258500,86000,86000,86100,86000,132
20250219,144800,1430904600,86100,86000,86100,86000,46
20250219,144700,1426948000,86000,86000,86000,86000,37
20250219,144600,1423766000,86000,86000,86100,86000,57
20250219,144500,1418861800,86000,86000,86100,86000,28
20250219,144400,1416453200,86000,86000,86000,86000,36
20250219,144300,1413357200,86000,86000,86100,86000,52
20250219,144200,1408883500,86000,86000,86000,86000,34
20250219,144100,1405959500,86000,86000,86100,86000,42
20250219,144000,1402346400,86000,86000,86100,86000,71
20250219,143900,1396236900,86000,86000,86000,86000,29
20250219,143800,1393742900,86000,86000,86100,86000,51
20250219,143700,1389355700,86000,86000,86000,86000,25
20250219,143600,1387205700,86000,86100,86100,86000,33
20250219,143500,1384366100,86000,86000,86000,86000,47
20250219,143400,1380324100,86100,86000,86100,86000,37
20250219,143300,1377141300,86000,86000,86100,86000,39
20250219,143200,1373786100,86000,86000,86100,86000,23
20250219,143100,1371807000,86000,86000,86100,86000,32
20250219,143000,1369053900,86000,86000,86000,86000,28
20250219,142900,1366645900,86000,86000,86100,86000,30
20250219,142800,1364065800,86000,86000,86000,86000,19
20250219,142700,1362431800,86000,86000,86000,86000,46
20250219,142600,1358475800,86100,86000,86100,86000,33
20250219,142500,1355637400,86000,86000,86100,86000,32
20250219,142400,1352885000,86000,86000,86000,86000,18
20250219,142300,1351337000,86100,86000,86100,86000,38
20250219,142200,1348067000,86000,86100,86100,86000,41
20250219,142100,1344540400,86000,86000,86100,86000,49
20250219,142000,1340324800,86000,85900,86000,85900,99
20250219,141900,1331812700,85900,86000,86000,85900,28
20250219,141800,1329405900,85900,85900,86000,85900,82
20250219,141700,1322357000,85900,85900,85900,85900,25
20250219,141600,1320209500,85900,86000,86000,85900,111
20250219,141500,1310671600,85900,85900,85900,85900,49
20250219,141400,1306462500,85900,85900,85900,85900,46
20250219,141300,1302511100,85900,85900,86000,85900,113
20250219,141200,1292804300,85900,85900,86000,85900,16
20250219,141100,1291429500,85900,86000,86000,85900,21
20250219,141000,1289624600,86000,86000,86000,85900,26
20250219,140900,1287390000,85900,85900,85900,85900,53
20250219,140800,1282837300,85900,85900,85900,85900,39
20250219,140700,1279487200,85900,85900,85900,85900,31
20250219,140600,1276824300,85900,86000,86100,85900,473
20250219,140500,1236148100,86000,86100,86100,86000,45
20250219,140400,1232276900,86100,86000,86100,86000,48
20250219,140300,1228146100,86000,86000,86100,86000,76
20250219,140200,1221607400,86000,86100,86100,86000,46
20250219,140100,1217648300,86000,86000,86100,86000,155
20250219,140000,1204318200,86000,86000,86100,86000,45
20250219,135900,1200445800,86000,86000,86100,86000,27
20250219,135800,1198122500,86000,86000,86100,86000,31
20250219,135700,1195456300,86000,86000,86000,86000,20
20250219,135600,1193736300,86000,86000,86000,86000,26
20250219,135500,1191500300,86000,86000,86000,86000,29
20250219,135400,1189006300,86100,86100,86100,86000,94
20250219,135300,1180919900,86000,86000,86100,86000,50
20250219,135200,1176618700,86000,86000,86000,86000,29
20250219,135100,1174124700,86000,86100,86100,86000,106
20250219,135000,1164999800,86000,86000,86100,86000,34
20250219,134900,1162074600,86000,86000,86000,86000,25
20250219,134800,1159924600,86000,86000,86100,86000,31
20250219,134700,1157258500,86000,86000,86000,86000,23
20250219,134600,1155280500,86000,86000,86000,86000,30
20250219,134500,1152700500,86000,86000,86000,86000,25
20250219,134400,1150550500,86100,86000,86100,86000,41
20250219,134300,1147023200,86000,86000,86000,86000,29
20250219,134200,1144529200,86000,86100,86100,86000,20
20250219,134100,1142809000,86000,86000,86100,86000,28
20250219,134000,1140400900,86000,86000,86100,86000,31
20250219,133900,1137734700,86000,86000,86100,86000,220
20250219,133800,1118813700,86000,86100,86100,86000,23
20250219,133700,1116835600,86000,86000,86000,86000,14
20250219,133600,1115631600,86000,86000,86000,86000,28
20250219,133500,1113223600,86000,86000,86000,86000,26
20250219,133400,1110987600,86000,86200,86200,86000,122
20250219,133300,1100475100,86200,86200,86200,86200,44
20250219,133200,1096682300,86200,86200,86200,86200,30
20250219,133100,1094096300,86200,86300,86400,86200,198
20250219,133000,1077008300,86400,86400,86500,86300,97
20250219,132900,1068627300,86500,86100,86500,86100,202
20250219,132800,1051210500,86200,86200,86200,86200,9
20250219,132700,1050434700,86200,86100,86200,86100,77
20250219,132600,1043801200,86100,86200,86200,86100,498
20250219,132500,1000886800,86200,86300,86300,86200,80
20250219,132400,993985500,86300,86300,86300,86200,11
20250219,132300,993037100,86200,86200,86200,86200,13
20250219,132200,991916500,86300,86300,86300,86300,0
20250219,132100,991916500,86300,86200,86300,86200,2
20250219,132000,991744000,86200,86200,86200,86200,5
20250219,131900,991313000,86200,86200,86200,86200,3
20250219,131800,991054400,86300,86300,86300,86300,2
20250219,131700,990881800,86300,86300,86300,86300,0
20250219,131600,990881800,86300,86400,86400,86300,293
20250219,131500,965568600,86500,86500,86500,86500,1
20250219,131400,965482100,86400,86400,86400,86400,0
20250219,131300,965482100,86400,86400,86400,86400,0
20250219,131200,965482100,86400,86400,86400,86400,2
20250219,131100,965309300,86500,86500,86500,86500,0
20250219,131000,965309300,86500,86500,86500,86500,0
20250219,130900,965309300,86500,86500,86500,86500,1
20250219,130800,965222800,86400,86400,86500,86400,90
20250219,130700,957445300,86500,86500,86500,86500,0
20250219,130600,957445300,86500,86500,86600,86200,2132
20250219,130500,773064400,86600,86600,86600,86600,29
20250219,130400,770553000,86500,86500,86500,86500,0
20250219,130300,770553000,86500,86500,86500,86500,0
20250219,130200,770553000,86500,86500,86500,86500,0
20250219,130100,770553000,86500,86500,86500,86500,0
20250219,130000,770553000,86500,86600,86600,86500,22
20250219,125900,768648200,86600,86600,86600,86600,3
20250219,125800,768388400,86600,86600,86600,86600,2
20250219,125700,768215200,86600,86600,86600,86600,46
20250219,125600,764231600,86600,86600,86600,86600,1
20250219,125500,764145000,86600,86600,86600,86600,6
20250219,125400,763625400,86600,86600,86600,86500,13
20250219,125300,762499700,86600,86600,86600,86600,131
20250219,125200,751155100,86600,86600,86600,86600,0
20250219,125100,751155100,86600,86600,86600,86600,1
20250219,125000,751068500,86600,86600,86600,86600,0
20250219,124900,751068500,86600,86600,86600,86600,0
20250219,124800,751068500,86600,86600,86600,86600,0
20250219,124700,751068500,86600,86600,86600,86600,0
20250219,124600,751068500,86600,86600,86600,86600,0
20250219,124500,751068500,86600,86600,86600,86600,3
20250219,124400,750808700,86600,86600,86600,86600,0
20250219,124300,750808700,86600,86600,86600,86600,1
20250219,124200,750722100,86600,86600,86600,86600,0
20250219,124100,750722100,86600,86600,86600,86600,1
20250219,124000,750635500,86600,86600,86600,86600,0
20250219,123900,750635500,86600,86600,86600,86600,7
20250219,123800,750029300,86600,86600,86600,86600,19
20250219,123700,748383900,86600,86600,86600,86600,16
20250219,123600,746998300,86600,86600,86600,86600,47
20250219,123500,742928100,86600,86700,86700,86600,47
20250219,123400,738855500,86500,86500,86500,86500,0
20250219,123300,738855500,86500,86500,86500,86500,0
20250219,123200,738855500,86500,86500,86500,86500,1
20250219,123100,738769000,86500,86500,86500,86500,2
20250219,123000,738596000,86500,86500,86500,86500,0
20250219,122900,738596000,86500,86500,86500,86500,2
20250219,122800,738423000,86700,86700,86700,86700,0
20250219,122700,738423000,86700,86700,86700,86700,0
20250219,122600,738423000,86700,86700,86700,86700,0
20250219,122500,738423000,86700,86700,86700,86700,2
20250219,122400,738249600,86700,86700,86700,86700,6
20250219,122300,737729400,86900,86800,86900,86600,552
20250219,122200,689871000,86800,86800,86800,86800,10
20250219,122100,689003000,86800,86800,86800,86800,0
20250219,122000,689003000,86800,86800,86800,86800,0
20250219,121900,689003000,86800,86800,86800,86800,0
20250219,121800,689003000,86800,86800,86800,86800,0
20250219,121700,689003000,86800,86800,86800,86800,0
20250219,121600,689003000,86800,86800,86800,86800,0
20250219,121500,689003000,86800,86800,86800,86800,0
20250219,121400,689003000,86800,86800,86800,86800,0
20250219,121300,689003000,86800,86800,86800,86800,0
20250219,121200,689003000,86800,86800,86900,86800,111
20250219,121100,679367900,86800,86800,86800,86800,20
20250219,121000,677631900,86800,86800,86800,86800,0
20250219,120900,677631900,86800,86800,86800,86800,0
20250219,120800,677631900,86800,86800,86800,86800,15
20250219,120700,676329900,86700,86700,86700,86700,1
20250219,120600,676243200,86700,86700,86700,86700,1
20250219,120500,676156500,86900,86900,86900,86900,0
20250219,120400,676156500,86900,86700,86900,86700,315
20250219,120300,648821800,86600,86600,86600,86600,0
20250219,120200,648821800,86600,86600,86600,86600,1
20250219,120100,648735200,86600,86600,86600,86600,0
20250219,120000,648735200,86600,86600,86600,86600,2
20250219,115900,648562000,86700,86700,86700,86700,1
20250219,115800,648475300,86700,86600,86700,86600,4
20250219,115700,648128600,86700,86700,86700,86700,0
20250219,115600,648128600,86700,86700,86700,86700,20
20250219,115500,646394600,86600,86600,86600,86600,3
20250219,115400,646134800,86600,86800,86800,86600,3
20250219,115300,645874600,86600,86600,86600,86600,1
20250219,115200,645788000,86800,86800,86800,86800,0
20250219,115100,645788000,86800,86900,86900,86700,850
20250219,115000,572006600,86800,86800,86800,86800,1
20250219,114900,571919800,86800,86800,86800,86800,0
20250219,114800,571919800,86800,86800,86900,86800,58
20250219,114700,566879800,86900,86900,86900,86900,69
20250219,114600,560883700,86900,86800,86900,86800,38
20250219,114500,557582600,86900,86900,86900,86900,0
20250219,114400,557582600,86900,86900,86900,86900,0
20250219,114300,557582600,86900,86800,86900,86800,10
20250219,114200,556713800,86800,86900,86900,86800,5
20250219,114100,556279400,86900,86900,86900,86900,1
20250219,114000,556192500,86900,86900,86900,86800,32
20250219,113900,553411800,86900,86800,86900,86800,28
20250219,113800,550978700,86800,86800,86800,86800,0
20250219,113700,550978700,86800,86800,86800,86800,0
20250219,113600,550978700,86800,86800,86900,86800,8
20250219,113500,550283700,86900,86900,86900,86900,8
20250219,113400,549588500,86900,86900,86900,86900,8
20250219,113300,548893300,86800,86800,86800,86800,1
20250219,113200,548806500,86900,86900,86900,86900,58
20250219,113100,543766300,86900,86800,86900,86800,10
20250219,113000,542897500,86800,86800,86800,86800,2
20250219,112900,542723900,86800,86800,86800,86800,2
20250219,112800,542550300,86900,86900,86900,86900,0
20250219,112700,542550300,86900,86900,86900,86900,0
20250219,112600,542550300,86900,86900,86900,86800,18
20250219,112500,540986200,86900,86900,86900,86900,11
20250219,112400,540030300,86800,86900,86900,86800,9
20250219,112300,539248400,86900,86900,86900,86900,8
20250219,112200,538553200,86900,86900,86900,86900,0
20250219,112100,538553200,86900,86900,86900,86800,9
20250219,112000,537771200,86900,86900,86900,86900,66
20250219,111900,532035800,86800,86800,86900,86800,40
20250219,111800,528563000,86900,86900,86900,86800,132
20250219,111700,517097700,86900,86800,86900,86800,146
20250219,111600,504410400,86900,86900,86900,86900,1
20250219,111500,504323500,86900,86900,86900,86900,0
20250219,111400,504323500,86900,86800,86900,86800,6
20250219,111300,503802200,86900,86800,86900,86800,35
20250219,111200,500760800,86800,86800,86900,86800,114
20250219,111100,490861900,86800,86800,86800,86800,219
20250219,111000,471852700,86800,86800,86800,86800,8
20250219,110900,471158300,86700,86700,86700,86700,10
20250219,110800,470291300,86600,86600,86600,86600,1
20250219,110700,470204700,86600,86600,86600,86600,2
20250219,110600,470031500,86600,86600,86600,86600,2
20250219,110500,469858300,86700,86400,86700,86400,54
20250219,110400,465186700,86400,86800,86800,86400,478
20250219,110300,423718800,86800,86800,86800,86800,1
20250219,110200,423632000,86900,86800,86900,86800,3
20250219,110100,423371500,86800,86800,86800,86800,0
20250219,110000,423371500,86800,86700,86800,86700,16
20250219,105900,421982800,86700,86700,86700,86700,2
20250219,105800,421809400,86700,86700,86700,86700,1
20250219,105700,421722700,86900,86900,86900,86900,0
20250219,105600,421722700,86900,86800,86900,86800,142
20250219,105500,409395800,86800,86700,86800,86700,11
20250219,105400,408441300,86800,86800,86800,86800,10
20250219,105300,407573300,86700,86700,86700,86700,2
20250219,105200,407399900,86700,86800,86900,86700,297
20250219,105100,381618000,86600,86600,86600,86600,0
20250219,105000,381618000,86600,86600,86600,86600,1
20250219,104900,381531400,86600,86600,86600,86600,0
20250219,104800,381531400,86600,86600,86600,86600,0
20250219,104700,381531400,86600,86600,86600,86600,1
20250219,104600,381444800,86600,86600,86600,86600,2
20250219,104500,381271600,86800,86600,86800,86600,55
20250219,104400,376506200,86600,86600,86600,86600,23
20250219,104300,374514400,86400,86800,86800,86400,107
20250219,104200,365269200,86800,86800,86800,86800,0
20250219,104100,365269200,86800,86800,86800,86800,1
20250219,104000,365182400,86400,86400,86400,86400,2
20250219,103900,365009600,86900,86900,86900,86500,976
20250219,103800,280246000,86900,86900,86900,86900,4
20250219,103700,279898400,86900,86900,86900,86900,4
20250219,103600,279550800,86900,86900,86900,86900,7
20250219,103500,278942500,86900,86900,86900,86900,3
20250219,103400,278681800,86900,86900,86900,86900,0
20250219,103300,278681800,86900,86900,87000,86900,27
20250219,103200,276333500,86900,86900,86900,86900,9
20250219,103100,275551400,86900,87000,87000,86900,3
20250219,103000,275290500,87000,87000,87000,87000,2
20250219,102900,275116500,87000,86900,87000,86900,19
20250219,102800,273463800,86900,86900,86900,86900,1
20250219,102700,273376900,86900,86900,86900,86900,4
20250219,102600,273029300,86900,86900,86900,86900,0
20250219,102500,273029300,86900,86900,86900,86900,58
20250219,102400,267989100,86900,86900,86900,86900,35
20250219,102300,264947600,86900,86900,86900,86900,305
20250219,102200,238443100,86800,86800,86800,86800,0
20250219,102100,238443100,86800,86900,86900,86800,2
20250219,102000,238269400,86800,86800,86800,86800,0
20250219,101900,238269400,86800,86800,86800,86800,0
20250219,101800,238269400,86800,86800,86800,86800,2
20250219,101700,238095800,86800,86800,86800,86800,0
20250219,101600,238095800,86800,86900,86900,86800,2
20250219,101500,237922100,86800,86800,86800,86800,0
20250219,101400,237922100,86800,86800,86800,86800,1
20250219,101300,237835300,86800,86800,86800,86800,4
20250219,101200,237488100,86800,86800,86800,86800,0
20250219,101100,237488100,86800,86800,86800,86800,1
20250219,101000,237401300,86800,86800,86800,86800,0
20250219,100900,237401300,86800,86800,86900,86800,25
20250219,100800,235230300,86700,86700,86700,86700,0
20250219,100700,235230300,86700,86700,86700,86700,0
20250219,100600,235230300,86700,86700,86700,86700,0
20250219,100500,235230300,86700,86700,86800,86700,98
20250219,100400,226725000,86700,86800,86800,86700,23
20250219,100300,224730800,86600,86900,86900,86600,50
20250219,100200,220388200,87000,87000,87000,87000,42
20250219,100100,216734200,87100,87200,87400,87100,463
20250219,100000,176351900,87100,87100,87100,87100,1
20250219,095900,176264800,87100,87100,87100,87100,0
20250219,095800,176264800,87100,87100,87100,87100,0
20250219,095700,176264800,87100,87100,87100,87100,0
20250219,095600,176264800,87100,87100,87100,87100,0
20250219,095500,176264800,87100,87100,87100,87100,2
20250219,095400,176090600,87200,87200,87200,87200,0
20250219,095300,176090600,87200,87200,87200,87200,1
20250219,095200,176003400,87200,87200,87200,87200,0
20250219,095100,176003400,87200,87200,87200,87200,0
20250219,095000,176003400,87200,87100,87200,87100,7
20250219,094900,175393100,87200,87200,87200,87200,0
20250219,094800,175393100,87200,87200,87200,87200,49
20250219,094700,171120300,87200,87400,87400,87200,22
20250219,094600,169199900,87500,87500,87500,87500,9
20250219,094500,168412400,87500,87500,87500,87500,41
20250219,094400,164824900,87200,87500,87600,87100,204
20250219,094300,147011200,87500,87500,87500,87400,38
20250219,094200,143687000,87500,87400,87500,87300,58
20250219,094100,138615700,87300,87100,87300,87100,294
20250219,094000,112970200,87100,87000,87100,87000,21
20250219,093900,111141900,87100,87100,87100,87100,0
20250219,093800,111141900,87100,87100,87100,87100,0
20250219,093700,111141900,87100,86900,87100,86900,2
20250219,093600,110967900,87000,86900,87000,86900,235
20250219,093500,90536300,86800,86900,86900,86800,86
20250219,093400,83064800,87000,87000,87000,87000,1
20250219,093300,82977800,86900,86900,86900,86900,58
20250219,093200,77937600,87000,87000,87000,87000,1
20250219,093100,77850600,86900,86900,86900,86900,0
20250219,093000,77850600,86900,87000,87000,86900,2
20250219,092900,77676700,86900,87000,87000,86900,43
20250219,092800,73936700,87000,86800,87000,86800,123
20250219,092700,63260100,86700,86700,86700,86700,1
20250219,092600,63173400,86700,86700,86800,86700,7
20250219,092500,62566400,86700,86700,86800,86700,28
20250219,092400,60138700,86700,86900,86900,86700,30
20250219,092300,57535700,87200,87200,87200,87200,0
20250219,092200,57535700,87200,87200,87200,87200,2
20250219,092100,57361300,86900,86900,86900,86900,0
20250219,092000,57361300,86900,86900,86900,86900,6
20250219,091900,56839900,86800,87200,87200,86800,11
20250219,091800,55884700,87000,87000,87200,87000,116
20250219,091700,45787700,87000,87100,87100,87000,16
20250219,091600,44394900,87100,87000,87200,87000,18
20250219,091500,42827200,87000,86700,87000,86700,21
20250219,091400,41005900,86500,86500,86500,86500,0
20250219,091300,41005900,86500,86300,86500,86300,28
20250219,091200,38586200,86500,86500,86500,86500,4
20250219,091100,38240200,86500,86000,86500,86000,217
20250219,091000,19544800,86000,86000,86000,86000,7
20250219,090900,18942800,86100,86200,86200,86100,18
20250219,090800,17392900,86400,86100,86400,86100,18
20250219,090700,15840700,86400,86400,86400,86400,0
20250219,090600,15840700,86400,86400,86400,86400,0
20250219,090500,15840700,86400,86400,86400,86400,0
20250219,090400,15840700,86400,86100,86400,86000,9
20250219,090300,15064500,86000,86000,86000,85500,11
20250219,090200,14119000,85900,85900,85900,85900,8
20250219,090100,13431800,86500,85800,86500,85000,10
20250219,090000,12571900,84900,84900,85000,84800,148
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 185500 1683233200 85800 85800 85800 85800 443
3 20250219 185400 1683233200 85800 85800 85800 85800 0
4 20250219 185300 1683233200 85800 85800 85800 85800 0
5 20250219 185200 1683233200 85800 85800 85800 85800 0
6 20250219 185100 1683233200 85800 85800 85800 85800 0
7 20250219 185000 1683233200 85800 85800 85800 85800 0
8 20250219 184900 1683233200 85800 85800 85800 85800 0
9 20250219 184800 1683233200 85800 85800 85800 85800 0
10 20250219 184700 1683233200 85800 85800 85800 85800 0
11 20250219 184600 1683233200 85800 85800 85800 85800 0
12 20250219 184500 1683233200 85800 85800 85800 85800 0
13 20250219 184400 1683233200 85800 85800 85800 85800 0
14 20250219 184300 1683233200 85800 85800 85800 85800 0
15 20250219 184200 1683233200 85800 85800 85800 85800 0
16 20250219 184100 1683233200 85800 85800 85800 85800 0
17 20250219 184000 1683233200 85800 85800 85800 85800 0
18 20250219 183900 1683233200 85800 85800 85800 85800 0
19 20250219 183800 1683233200 85800 85800 85800 85800 0
20 20250219 183700 1683233200 85800 85800 85800 85800 0
21 20250219 183600 1683233200 85800 85800 85800 85800 0
22 20250219 183500 1683233200 85800 85800 85800 85800 0
23 20250219 183400 1683233200 85800 85800 85800 85800 0
24 20250219 183300 1683233200 85800 85800 85800 85800 0
25 20250219 183200 1683233200 85800 85800 85800 85800 0
26 20250219 183100 1683233200 85800 85800 85800 85800 0
27 20250219 183000 1683233200 85800 85800 85800 85800 0
28 20250219 182900 1683233200 85800 85800 85800 85800 0
29 20250219 182800 1683233200 85800 85800 85800 85800 0
30 20250219 182700 1683233200 85800 85800 85800 85800 0
31 20250219 182600 1683233200 85800 85800 85800 85800 0
32 20250219 182500 1683233200 85800 85800 85800 85800 443
33 20250219 182400 1683233200 85800 85800 85800 85800 0
34 20250219 182300 1683233200 85800 85800 85800 85800 0
35 20250219 182200 1683233200 85800 85800 85800 85800 0
36 20250219 182100 1683233200 85800 85800 85800 85800 0
37 20250219 182000 1683233200 85800 85800 85800 85800 0
38 20250219 181900 1683233200 85800 85800 85800 85800 0
39 20250219 181800 1683233200 85800 85800 85800 85800 0
40 20250219 181700 1683233200 85800 85800 85800 85800 0
41 20250219 181600 1683233200 85800 85800 85800 85800 0
42 20250219 181500 1683233200 85800 85800 85800 85800 0
43 20250219 181400 1683233200 85800 85800 85800 85800 0
44 20250219 181300 1683233200 85800 85800 85800 85800 0
45 20250219 181200 1683233200 85800 85800 85800 85800 0
46 20250219 181100 1683233200 85800 85800 85800 85800 0
47 20250219 181000 1683233200 85800 85800 85800 85800 0
48 20250219 180900 1683233200 85800 85800 85800 85800 0
49 20250219 180800 1683233200 85800 85800 85800 85800 0
50 20250219 180700 1683233200 85800 85800 85800 85800 0
51 20250219 180600 1683233200 85800 85800 85800 85800 0
52 20250219 180500 1683233200 85800 85800 85800 85800 0
53 20250219 180400 1683233200 85800 85800 85800 85800 0
54 20250219 180300 1683233200 85800 85800 85800 85800 0
55 20250219 180200 1683233200 85800 85800 85800 85800 0
56 20250219 180100 1683233200 85800 85800 85800 85800 0
57 20250219 180000 1683233200 85800 85800 85800 85800 0
58 20250219 175900 1683233200 85800 85800 85800 85800 0
59 20250219 175800 1683233200 85800 85800 85800 85800 0
60 20250219 175700 1683233200 85800 85800 85800 85800 0
61 20250219 175600 1683233200 85800 85800 85800 85800 0
62 20250219 175500 1683233200 85800 85800 85800 85800 443
63 20250219 175400 1683233200 85800 85800 85800 85800 0
64 20250219 175300 1683233200 85800 85800 85800 85800 0
65 20250219 175200 1683233200 85800 85800 85800 85800 0
66 20250219 175100 1683233200 85800 85800 85800 85800 0
67 20250219 175000 1683233200 85800 85800 85800 85800 0
68 20250219 174900 1683233200 85800 85800 85800 85800 0
69 20250219 174800 1683233200 85800 85800 85800 85800 0
70 20250219 174700 1683233200 85800 85800 85800 85800 0
71 20250219 174600 1683233200 85800 85800 85800 85800 0
72 20250219 174500 1683233200 85800 85800 85800 85800 0
73 20250219 174400 1683233200 85800 85800 85800 85800 0
74 20250219 174300 1683233200 85800 85800 85800 85800 0
75 20250219 174200 1683233200 85800 85800 85800 85800 0
76 20250219 174100 1683233200 85800 85800 85800 85800 0
77 20250219 174000 1683233200 85800 85800 85800 85800 0
78 20250219 173900 1683233200 85800 85800 85800 85800 0
79 20250219 173800 1683233200 85800 85800 85800 85800 0
80 20250219 173700 1683233200 85800 85800 85800 85800 0
81 20250219 173600 1683233200 85800 85800 85800 85800 0
82 20250219 173500 1683233200 85800 85800 85800 85800 0
83 20250219 173400 1683233200 85800 85800 85800 85800 0
84 20250219 173300 1683233200 85800 85800 85800 85800 0
85 20250219 173200 1683233200 85800 85800 85800 85800 0
86 20250219 173100 1683233200 85800 85800 85800 85800 0
87 20250219 173000 1683233200 85800 85800 85800 85800 0
88 20250219 172900 1683233200 85800 85800 85800 85800 0
89 20250219 172800 1683233200 85800 85800 85800 85800 0
90 20250219 172700 1683233200 85800 85800 85800 85800 0
91 20250219 172600 1683233200 85800 85800 85800 85800 0
92 20250219 172500 1683233200 85800 85800 85800 85800 443
93 20250219 172400 1683233200 85800 85800 85800 85800 0
94 20250219 172300 1683233200 85800 85800 85800 85800 0
95 20250219 172200 1683233200 85800 85800 85800 85800 0
96 20250219 172100 1683233200 85800 85800 85800 85800 0
97 20250219 172000 1683233200 85800 85800 85800 85800 0
98 20250219 171900 1683233200 85800 85800 85800 85800 0
99 20250219 171800 1683233200 85800 85800 85800 85800 0
100 20250219 171700 1683233200 85800 85800 85800 85800 0
101 20250219 171600 1683233200 85800 85800 85800 85800 0
102 20250219 171500 1683233200 85800 85800 85800 85800 0
103 20250219 171400 1683233200 85800 85800 85800 85800 0
104 20250219 171300 1683233200 85800 85800 85800 85800 0
105 20250219 171200 1683233200 85800 85800 85800 85800 0
106 20250219 171100 1683233200 85800 85800 85800 85800 0
107 20250219 171000 1683233200 85800 85800 85800 85800 0
108 20250219 170900 1683233200 85800 85800 85800 85800 0
109 20250219 170800 1683233200 85800 85800 85800 85800 0
110 20250219 170700 1683233200 85800 85800 85800 85800 0
111 20250219 170600 1683233200 85800 85800 85800 85800 0
112 20250219 170500 1683233200 85800 85800 85800 85800 0
113 20250219 170400 1683233200 85800 85800 85800 85800 0
114 20250219 170300 1683233200 85800 85800 85800 85800 0
115 20250219 170200 1683233200 85800 85800 85800 85800 0
116 20250219 170100 1683233200 85800 85800 85800 85800 0
117 20250219 170000 1683233200 85800 85800 85800 85800 0
118 20250219 165900 1683233200 85800 85800 85800 85800 0
119 20250219 165800 1683233200 85800 85800 85800 85800 0
120 20250219 165700 1683233200 85800 85800 85800 85800 0
121 20250219 165600 1683233200 85800 85800 85800 85800 0
122 20250219 165500 1683233200 85800 85800 85800 85800 443
123 20250219 165400 1683233200 85800 85800 85800 85800 0
124 20250219 165300 1683233200 85800 85800 85800 85800 0
125 20250219 165200 1683233200 85800 85800 85800 85800 0
126 20250219 165100 1683233200 85800 85800 85800 85800 0
127 20250219 165000 1683233200 85800 85800 85800 85800 0
128 20250219 164900 1683233200 85800 85800 85800 85800 0
129 20250219 164800 1683233200 85800 85800 85800 85800 0
130 20250219 164700 1683233200 85800 85800 85800 85800 0
131 20250219 164600 1683233200 85800 85800 85800 85800 0
132 20250219 164500 1683233200 85800 85800 85800 85800 0
133 20250219 164400 1683233200 85800 85800 85800 85800 0
134 20250219 164300 1683233200 85800 85800 85800 85800 0
135 20250219 164200 1683233200 85800 85800 85800 85800 0
136 20250219 164100 1683233200 85800 85800 85800 85800 0
137 20250219 164000 1683233200 85800 85800 85800 85800 0
138 20250219 163900 1683233200 85800 85800 85800 85800 0
139 20250219 163800 1683233200 85800 85800 85800 85800 0
140 20250219 163700 1683233200 85800 85800 85800 85800 0
141 20250219 163600 1683233200 85800 85800 85800 85800 0
142 20250219 163500 1683233200 85800 85800 85800 85800 0
143 20250219 163400 1683233200 85800 85800 85800 85800 0
144 20250219 163300 1683233200 85800 85800 85800 85800 0
145 20250219 163200 1683233200 85800 85800 85800 85800 0
146 20250219 163100 1683233200 85800 85800 85800 85800 0
147 20250219 163000 1683233200 85800 85800 85800 85800 0
148 20250219 162900 1683233200 85800 85800 85800 85800 0
149 20250219 162800 1683233200 85800 85800 85800 85800 0
150 20250219 162700 1683233200 85800 85800 85800 85800 0
151 20250219 162600 1683233200 85800 85800 85800 85800 0
152 20250219 162500 1683233200 85800 85800 85800 85800 443
153 20250219 162400 1683233200 85800 85800 85800 85800 0
154 20250219 162300 1683233200 85800 85800 85800 85800 0
155 20250219 162200 1683233200 85800 85800 85800 85800 0
156 20250219 162100 1683233200 85800 85800 85800 85800 0
157 20250219 162000 1683233200 85800 85800 85800 85800 0
158 20250219 161900 1683233200 85800 85800 85800 85800 0
159 20250219 161800 1683233200 85800 85800 85800 85800 0
160 20250219 161700 1683233200 85800 85800 85800 85800 0
161 20250219 161600 1683233200 85800 85800 85800 85800 0
162 20250219 161500 1683233200 85800 85800 85800 85800 0
163 20250219 161400 1683233200 85800 85800 85800 85800 0
164 20250219 161300 1683233200 85800 85800 85800 85800 0
165 20250219 161200 1683233200 85800 85800 85800 85800 0
166 20250219 161100 1683233200 85800 85800 85800 85800 0
167 20250219 161000 1683233200 85800 85800 85800 85800 0
168 20250219 160900 1683233200 85800 85800 85800 85800 0
169 20250219 160800 1683233200 85800 85800 85800 85800 0
170 20250219 160700 1683233200 85800 85800 85800 85800 0
171 20250219 160600 1683233200 85800 85800 85800 85800 0
172 20250219 160500 1683233200 85800 85800 85800 85800 0
173 20250219 160400 1683233200 85800 85800 85800 85800 0
174 20250219 160300 1683233200 85800 85800 85800 85800 0
175 20250219 160200 1683233200 85800 85800 85800 85800 0
176 20250219 160100 1683233200 85800 85800 85800 85800 0
177 20250219 160000 1683233200 85800 85800 85800 85800 0
178 20250219 155900 1683233200 85800 85800 85800 85800 0
179 20250219 155800 1683233200 85800 85800 85800 85800 0
180 20250219 155700 1683233200 85800 85800 85800 85800 0
181 20250219 155600 1683233200 85800 85800 85800 85800 0
182 20250219 155500 1683233200 85800 85800 85800 85800 443
183 20250219 155400 1683233200 85800 85800 85800 85800 0
184 20250219 155300 1683233200 85800 85800 85800 85800 0
185 20250219 155200 1683233200 85800 85800 85800 85800 0
186 20250219 155100 1683233200 85800 85800 85800 85800 0
187 20250219 155000 1683233200 85800 85800 85800 85800 0
188 20250219 154900 1683233200 85800 85800 85800 85800 0
189 20250219 154800 1683233200 85800 85800 85800 85800 0
190 20250219 154700 1683233200 85800 85800 85800 85800 0
191 20250219 154600 1683233200 85800 85800 85800 85800 0
192 20250219 154500 1683233200 85800 85800 85800 85800 0
193 20250219 154400 1683233200 85800 85800 85800 85800 0
194 20250219 154300 1683233200 85800 85800 85800 85800 0
195 20250219 154200 1683233200 85800 85800 85800 85800 0
196 20250219 154100 1683233200 85800 85800 85800 85800 0
197 20250219 154000 1683233200 85800 85800 85800 85800 0
198 20250219 153900 1683233200 85800 85800 85800 85800 0
199 20250219 153800 1683233200 85800 85800 85800 85800 0
200 20250219 153700 1683233200 85800 85800 85800 85800 0
201 20250219 153600 1683233200 85800 85800 85800 85800 0
202 20250219 153500 1683233200 85800 85800 85800 85800 0
203 20250219 153400 1683233200 85800 85800 85800 85800 0
204 20250219 153300 1683233200 85800 85800 85800 85800 0
205 20250219 153200 1683233200 85800 85800 85800 85800 0
206 20250219 153100 1683233200 85800 85800 85800 85800 0
207 20250219 153000 1683233200 85800 85800 85800 85800 443
208 20250219 152900 1645223800 86200 86200 86200 86200 0
209 20250219 152800 1645223800 86200 86200 86200 86200 0
210 20250219 152700 1645223800 86200 86200 86200 86200 0
211 20250219 152600 1645223800 86200 86200 86200 86200 0
212 20250219 152500 1645223800 86200 86200 86200 86200 0
213 20250219 152400 1645223800 86200 86200 86200 86200 0
214 20250219 152300 1645223800 86200 86200 86200 86200 0
215 20250219 152200 1645223800 86200 86200 86200 86200 0
216 20250219 152100 1645223800 86200 86200 86200 86200 0
217 20250219 152000 1645223800 86200 86200 86200 86200 0
218 20250219 151900 1645223800 86200 86300 86300 86200 120
219 20250219 151800 1634877400 86200 86200 86300 86200 34
220 20250219 151700 1631943900 86200 86200 86300 86200 14
221 20250219 151600 1630736800 86200 86200 86300 86200 54
222 20250219 151500 1626081700 86200 86200 86300 86200 24
223 20250219 151400 1624011800 86200 86200 86300 86200 66
224 20250219 151300 1618322500 86200 86200 86300 86200 50
225 20250219 151200 1614011400 86200 86200 86300 86200 87
226 20250219 151100 1606511000 86200 86200 86300 86200 83
227 20250219 151000 1599353200 86200 86200 86300 86200 53
228 20250219 150900 1594784400 86200 86200 86300 86200 36
229 20250219 150800 1591680600 86200 86200 86200 86200 27
230 20250219 150700 1589353200 86200 86200 86300 86200 29
231 20250219 150600 1586851800 86200 86200 86200 86200 51
232 20250219 150500 1582455600 86200 86300 86300 86200 276
233 20250219 150400 1558639600 86300 86300 86300 86300 34
234 20250219 150300 1555705400 86300 86200 86400 86200 590
235 20250219 150200 1504781600 86200 86200 86300 86200 40
236 20250219 150100 1501331000 86200 86200 86300 86200 51
237 20250219 150000 1496933300 86200 86200 86400 86200 41
238 20250219 145900 1493396500 86200 86200 86200 86200 42
239 20250219 145800 1489776100 86200 86200 86400 86200 29
240 20250219 145700 1487275700 86500 86000 86500 86000 194
241 20250219 145600 1470563900 86000 86000 86100 86000 44
242 20250219 145500 1466778300 86000 86000 86100 86000 55
243 20250219 145400 1462046300 86000 86000 86100 86000 33
244 20250219 145300 1459207700 86000 86000 86100 86000 49
245 20250219 145200 1454992500 86000 86000 86100 86000 40
246 20250219 145100 1451550600 86000 86000 86100 86000 79
247 20250219 145000 1444752500 86000 86000 86000 86000 29
248 20250219 144900 1442258500 86000 86000 86100 86000 132
249 20250219 144800 1430904600 86100 86000 86100 86000 46
250 20250219 144700 1426948000 86000 86000 86000 86000 37
251 20250219 144600 1423766000 86000 86000 86100 86000 57
252 20250219 144500 1418861800 86000 86000 86100 86000 28
253 20250219 144400 1416453200 86000 86000 86000 86000 36
254 20250219 144300 1413357200 86000 86000 86100 86000 52
255 20250219 144200 1408883500 86000 86000 86000 86000 34
256 20250219 144100 1405959500 86000 86000 86100 86000 42
257 20250219 144000 1402346400 86000 86000 86100 86000 71
258 20250219 143900 1396236900 86000 86000 86000 86000 29
259 20250219 143800 1393742900 86000 86000 86100 86000 51
260 20250219 143700 1389355700 86000 86000 86000 86000 25
261 20250219 143600 1387205700 86000 86100 86100 86000 33
262 20250219 143500 1384366100 86000 86000 86000 86000 47
263 20250219 143400 1380324100 86100 86000 86100 86000 37
264 20250219 143300 1377141300 86000 86000 86100 86000 39
265 20250219 143200 1373786100 86000 86000 86100 86000 23
266 20250219 143100 1371807000 86000 86000 86100 86000 32
267 20250219 143000 1369053900 86000 86000 86000 86000 28
268 20250219 142900 1366645900 86000 86000 86100 86000 30
269 20250219 142800 1364065800 86000 86000 86000 86000 19
270 20250219 142700 1362431800 86000 86000 86000 86000 46
271 20250219 142600 1358475800 86100 86000 86100 86000 33
272 20250219 142500 1355637400 86000 86000 86100 86000 32
273 20250219 142400 1352885000 86000 86000 86000 86000 18
274 20250219 142300 1351337000 86100 86000 86100 86000 38
275 20250219 142200 1348067000 86000 86100 86100 86000 41
276 20250219 142100 1344540400 86000 86000 86100 86000 49
277 20250219 142000 1340324800 86000 85900 86000 85900 99
278 20250219 141900 1331812700 85900 86000 86000 85900 28
279 20250219 141800 1329405900 85900 85900 86000 85900 82
280 20250219 141700 1322357000 85900 85900 85900 85900 25
281 20250219 141600 1320209500 85900 86000 86000 85900 111
282 20250219 141500 1310671600 85900 85900 85900 85900 49
283 20250219 141400 1306462500 85900 85900 85900 85900 46
284 20250219 141300 1302511100 85900 85900 86000 85900 113
285 20250219 141200 1292804300 85900 85900 86000 85900 16
286 20250219 141100 1291429500 85900 86000 86000 85900 21
287 20250219 141000 1289624600 86000 86000 86000 85900 26
288 20250219 140900 1287390000 85900 85900 85900 85900 53
289 20250219 140800 1282837300 85900 85900 85900 85900 39
290 20250219 140700 1279487200 85900 85900 85900 85900 31
291 20250219 140600 1276824300 85900 86000 86100 85900 473
292 20250219 140500 1236148100 86000 86100 86100 86000 45
293 20250219 140400 1232276900 86100 86000 86100 86000 48
294 20250219 140300 1228146100 86000 86000 86100 86000 76
295 20250219 140200 1221607400 86000 86100 86100 86000 46
296 20250219 140100 1217648300 86000 86000 86100 86000 155
297 20250219 140000 1204318200 86000 86000 86100 86000 45
298 20250219 135900 1200445800 86000 86000 86100 86000 27
299 20250219 135800 1198122500 86000 86000 86100 86000 31
300 20250219 135700 1195456300 86000 86000 86000 86000 20
301 20250219 135600 1193736300 86000 86000 86000 86000 26
302 20250219 135500 1191500300 86000 86000 86000 86000 29
303 20250219 135400 1189006300 86100 86100 86100 86000 94
304 20250219 135300 1180919900 86000 86000 86100 86000 50
305 20250219 135200 1176618700 86000 86000 86000 86000 29
306 20250219 135100 1174124700 86000 86100 86100 86000 106
307 20250219 135000 1164999800 86000 86000 86100 86000 34
308 20250219 134900 1162074600 86000 86000 86000 86000 25
309 20250219 134800 1159924600 86000 86000 86100 86000 31
310 20250219 134700 1157258500 86000 86000 86000 86000 23
311 20250219 134600 1155280500 86000 86000 86000 86000 30
312 20250219 134500 1152700500 86000 86000 86000 86000 25
313 20250219 134400 1150550500 86100 86000 86100 86000 41
314 20250219 134300 1147023200 86000 86000 86000 86000 29
315 20250219 134200 1144529200 86000 86100 86100 86000 20
316 20250219 134100 1142809000 86000 86000 86100 86000 28
317 20250219 134000 1140400900 86000 86000 86100 86000 31
318 20250219 133900 1137734700 86000 86000 86100 86000 220
319 20250219 133800 1118813700 86000 86100 86100 86000 23
320 20250219 133700 1116835600 86000 86000 86000 86000 14
321 20250219 133600 1115631600 86000 86000 86000 86000 28
322 20250219 133500 1113223600 86000 86000 86000 86000 26
323 20250219 133400 1110987600 86000 86200 86200 86000 122
324 20250219 133300 1100475100 86200 86200 86200 86200 44
325 20250219 133200 1096682300 86200 86200 86200 86200 30
326 20250219 133100 1094096300 86200 86300 86400 86200 198
327 20250219 133000 1077008300 86400 86400 86500 86300 97
328 20250219 132900 1068627300 86500 86100 86500 86100 202
329 20250219 132800 1051210500 86200 86200 86200 86200 9
330 20250219 132700 1050434700 86200 86100 86200 86100 77
331 20250219 132600 1043801200 86100 86200 86200 86100 498
332 20250219 132500 1000886800 86200 86300 86300 86200 80
333 20250219 132400 993985500 86300 86300 86300 86200 11
334 20250219 132300 993037100 86200 86200 86200 86200 13
335 20250219 132200 991916500 86300 86300 86300 86300 0
336 20250219 132100 991916500 86300 86200 86300 86200 2
337 20250219 132000 991744000 86200 86200 86200 86200 5
338 20250219 131900 991313000 86200 86200 86200 86200 3
339 20250219 131800 991054400 86300 86300 86300 86300 2
340 20250219 131700 990881800 86300 86300 86300 86300 0
341 20250219 131600 990881800 86300 86400 86400 86300 293
342 20250219 131500 965568600 86500 86500 86500 86500 1
343 20250219 131400 965482100 86400 86400 86400 86400 0
344 20250219 131300 965482100 86400 86400 86400 86400 0
345 20250219 131200 965482100 86400 86400 86400 86400 2
346 20250219 131100 965309300 86500 86500 86500 86500 0
347 20250219 131000 965309300 86500 86500 86500 86500 0
348 20250219 130900 965309300 86500 86500 86500 86500 1
349 20250219 130800 965222800 86400 86400 86500 86400 90
350 20250219 130700 957445300 86500 86500 86500 86500 0
351 20250219 130600 957445300 86500 86500 86600 86200 2132
352 20250219 130500 773064400 86600 86600 86600 86600 29
353 20250219 130400 770553000 86500 86500 86500 86500 0
354 20250219 130300 770553000 86500 86500 86500 86500 0
355 20250219 130200 770553000 86500 86500 86500 86500 0
356 20250219 130100 770553000 86500 86500 86500 86500 0
357 20250219 130000 770553000 86500 86600 86600 86500 22
358 20250219 125900 768648200 86600 86600 86600 86600 3
359 20250219 125800 768388400 86600 86600 86600 86600 2
360 20250219 125700 768215200 86600 86600 86600 86600 46
361 20250219 125600 764231600 86600 86600 86600 86600 1
362 20250219 125500 764145000 86600 86600 86600 86600 6
363 20250219 125400 763625400 86600 86600 86600 86500 13
364 20250219 125300 762499700 86600 86600 86600 86600 131
365 20250219 125200 751155100 86600 86600 86600 86600 0
366 20250219 125100 751155100 86600 86600 86600 86600 1
367 20250219 125000 751068500 86600 86600 86600 86600 0
368 20250219 124900 751068500 86600 86600 86600 86600 0
369 20250219 124800 751068500 86600 86600 86600 86600 0
370 20250219 124700 751068500 86600 86600 86600 86600 0
371 20250219 124600 751068500 86600 86600 86600 86600 0
372 20250219 124500 751068500 86600 86600 86600 86600 3
373 20250219 124400 750808700 86600 86600 86600 86600 0
374 20250219 124300 750808700 86600 86600 86600 86600 1
375 20250219 124200 750722100 86600 86600 86600 86600 0
376 20250219 124100 750722100 86600 86600 86600 86600 1
377 20250219 124000 750635500 86600 86600 86600 86600 0
378 20250219 123900 750635500 86600 86600 86600 86600 7
379 20250219 123800 750029300 86600 86600 86600 86600 19
380 20250219 123700 748383900 86600 86600 86600 86600 16
381 20250219 123600 746998300 86600 86600 86600 86600 47
382 20250219 123500 742928100 86600 86700 86700 86600 47
383 20250219 123400 738855500 86500 86500 86500 86500 0
384 20250219 123300 738855500 86500 86500 86500 86500 0
385 20250219 123200 738855500 86500 86500 86500 86500 1
386 20250219 123100 738769000 86500 86500 86500 86500 2
387 20250219 123000 738596000 86500 86500 86500 86500 0
388 20250219 122900 738596000 86500 86500 86500 86500 2
389 20250219 122800 738423000 86700 86700 86700 86700 0
390 20250219 122700 738423000 86700 86700 86700 86700 0
391 20250219 122600 738423000 86700 86700 86700 86700 0
392 20250219 122500 738423000 86700 86700 86700 86700 2
393 20250219 122400 738249600 86700 86700 86700 86700 6
394 20250219 122300 737729400 86900 86800 86900 86600 552
395 20250219 122200 689871000 86800 86800 86800 86800 10
396 20250219 122100 689003000 86800 86800 86800 86800 0
397 20250219 122000 689003000 86800 86800 86800 86800 0
398 20250219 121900 689003000 86800 86800 86800 86800 0
399 20250219 121800 689003000 86800 86800 86800 86800 0
400 20250219 121700 689003000 86800 86800 86800 86800 0
401 20250219 121600 689003000 86800 86800 86800 86800 0
402 20250219 121500 689003000 86800 86800 86800 86800 0
403 20250219 121400 689003000 86800 86800 86800 86800 0
404 20250219 121300 689003000 86800 86800 86800 86800 0
405 20250219 121200 689003000 86800 86800 86900 86800 111
406 20250219 121100 679367900 86800 86800 86800 86800 20
407 20250219 121000 677631900 86800 86800 86800 86800 0
408 20250219 120900 677631900 86800 86800 86800 86800 0
409 20250219 120800 677631900 86800 86800 86800 86800 15
410 20250219 120700 676329900 86700 86700 86700 86700 1
411 20250219 120600 676243200 86700 86700 86700 86700 1
412 20250219 120500 676156500 86900 86900 86900 86900 0
413 20250219 120400 676156500 86900 86700 86900 86700 315
414 20250219 120300 648821800 86600 86600 86600 86600 0
415 20250219 120200 648821800 86600 86600 86600 86600 1
416 20250219 120100 648735200 86600 86600 86600 86600 0
417 20250219 120000 648735200 86600 86600 86600 86600 2
418 20250219 115900 648562000 86700 86700 86700 86700 1
419 20250219 115800 648475300 86700 86600 86700 86600 4
420 20250219 115700 648128600 86700 86700 86700 86700 0
421 20250219 115600 648128600 86700 86700 86700 86700 20
422 20250219 115500 646394600 86600 86600 86600 86600 3
423 20250219 115400 646134800 86600 86800 86800 86600 3
424 20250219 115300 645874600 86600 86600 86600 86600 1
425 20250219 115200 645788000 86800 86800 86800 86800 0
426 20250219 115100 645788000 86800 86900 86900 86700 850
427 20250219 115000 572006600 86800 86800 86800 86800 1
428 20250219 114900 571919800 86800 86800 86800 86800 0
429 20250219 114800 571919800 86800 86800 86900 86800 58
430 20250219 114700 566879800 86900 86900 86900 86900 69
431 20250219 114600 560883700 86900 86800 86900 86800 38
432 20250219 114500 557582600 86900 86900 86900 86900 0
433 20250219 114400 557582600 86900 86900 86900 86900 0
434 20250219 114300 557582600 86900 86800 86900 86800 10
435 20250219 114200 556713800 86800 86900 86900 86800 5
436 20250219 114100 556279400 86900 86900 86900 86900 1
437 20250219 114000 556192500 86900 86900 86900 86800 32
438 20250219 113900 553411800 86900 86800 86900 86800 28
439 20250219 113800 550978700 86800 86800 86800 86800 0
440 20250219 113700 550978700 86800 86800 86800 86800 0
441 20250219 113600 550978700 86800 86800 86900 86800 8
442 20250219 113500 550283700 86900 86900 86900 86900 8
443 20250219 113400 549588500 86900 86900 86900 86900 8
444 20250219 113300 548893300 86800 86800 86800 86800 1
445 20250219 113200 548806500 86900 86900 86900 86900 58
446 20250219 113100 543766300 86900 86800 86900 86800 10
447 20250219 113000 542897500 86800 86800 86800 86800 2
448 20250219 112900 542723900 86800 86800 86800 86800 2
449 20250219 112800 542550300 86900 86900 86900 86900 0
450 20250219 112700 542550300 86900 86900 86900 86900 0
451 20250219 112600 542550300 86900 86900 86900 86800 18
452 20250219 112500 540986200 86900 86900 86900 86900 11
453 20250219 112400 540030300 86800 86900 86900 86800 9
454 20250219 112300 539248400 86900 86900 86900 86900 8
455 20250219 112200 538553200 86900 86900 86900 86900 0
456 20250219 112100 538553200 86900 86900 86900 86800 9
457 20250219 112000 537771200 86900 86900 86900 86900 66
458 20250219 111900 532035800 86800 86800 86900 86800 40
459 20250219 111800 528563000 86900 86900 86900 86800 132
460 20250219 111700 517097700 86900 86800 86900 86800 146
461 20250219 111600 504410400 86900 86900 86900 86900 1
462 20250219 111500 504323500 86900 86900 86900 86900 0
463 20250219 111400 504323500 86900 86800 86900 86800 6
464 20250219 111300 503802200 86900 86800 86900 86800 35
465 20250219 111200 500760800 86800 86800 86900 86800 114
466 20250219 111100 490861900 86800 86800 86800 86800 219
467 20250219 111000 471852700 86800 86800 86800 86800 8
468 20250219 110900 471158300 86700 86700 86700 86700 10
469 20250219 110800 470291300 86600 86600 86600 86600 1
470 20250219 110700 470204700 86600 86600 86600 86600 2
471 20250219 110600 470031500 86600 86600 86600 86600 2
472 20250219 110500 469858300 86700 86400 86700 86400 54
473 20250219 110400 465186700 86400 86800 86800 86400 478
474 20250219 110300 423718800 86800 86800 86800 86800 1
475 20250219 110200 423632000 86900 86800 86900 86800 3
476 20250219 110100 423371500 86800 86800 86800 86800 0
477 20250219 110000 423371500 86800 86700 86800 86700 16
478 20250219 105900 421982800 86700 86700 86700 86700 2
479 20250219 105800 421809400 86700 86700 86700 86700 1
480 20250219 105700 421722700 86900 86900 86900 86900 0
481 20250219 105600 421722700 86900 86800 86900 86800 142
482 20250219 105500 409395800 86800 86700 86800 86700 11
483 20250219 105400 408441300 86800 86800 86800 86800 10
484 20250219 105300 407573300 86700 86700 86700 86700 2
485 20250219 105200 407399900 86700 86800 86900 86700 297
486 20250219 105100 381618000 86600 86600 86600 86600 0
487 20250219 105000 381618000 86600 86600 86600 86600 1
488 20250219 104900 381531400 86600 86600 86600 86600 0
489 20250219 104800 381531400 86600 86600 86600 86600 0
490 20250219 104700 381531400 86600 86600 86600 86600 1
491 20250219 104600 381444800 86600 86600 86600 86600 2
492 20250219 104500 381271600 86800 86600 86800 86600 55
493 20250219 104400 376506200 86600 86600 86600 86600 23
494 20250219 104300 374514400 86400 86800 86800 86400 107
495 20250219 104200 365269200 86800 86800 86800 86800 0
496 20250219 104100 365269200 86800 86800 86800 86800 1
497 20250219 104000 365182400 86400 86400 86400 86400 2
498 20250219 103900 365009600 86900 86900 86900 86500 976
499 20250219 103800 280246000 86900 86900 86900 86900 4
500 20250219 103700 279898400 86900 86900 86900 86900 4
501 20250219 103600 279550800 86900 86900 86900 86900 7
502 20250219 103500 278942500 86900 86900 86900 86900 3
503 20250219 103400 278681800 86900 86900 86900 86900 0
504 20250219 103300 278681800 86900 86900 87000 86900 27
505 20250219 103200 276333500 86900 86900 86900 86900 9
506 20250219 103100 275551400 86900 87000 87000 86900 3
507 20250219 103000 275290500 87000 87000 87000 87000 2
508 20250219 102900 275116500 87000 86900 87000 86900 19
509 20250219 102800 273463800 86900 86900 86900 86900 1
510 20250219 102700 273376900 86900 86900 86900 86900 4
511 20250219 102600 273029300 86900 86900 86900 86900 0
512 20250219 102500 273029300 86900 86900 86900 86900 58
513 20250219 102400 267989100 86900 86900 86900 86900 35
514 20250219 102300 264947600 86900 86900 86900 86900 305
515 20250219 102200 238443100 86800 86800 86800 86800 0
516 20250219 102100 238443100 86800 86900 86900 86800 2
517 20250219 102000 238269400 86800 86800 86800 86800 0
518 20250219 101900 238269400 86800 86800 86800 86800 0
519 20250219 101800 238269400 86800 86800 86800 86800 2
520 20250219 101700 238095800 86800 86800 86800 86800 0
521 20250219 101600 238095800 86800 86900 86900 86800 2
522 20250219 101500 237922100 86800 86800 86800 86800 0
523 20250219 101400 237922100 86800 86800 86800 86800 1
524 20250219 101300 237835300 86800 86800 86800 86800 4
525 20250219 101200 237488100 86800 86800 86800 86800 0
526 20250219 101100 237488100 86800 86800 86800 86800 1
527 20250219 101000 237401300 86800 86800 86800 86800 0
528 20250219 100900 237401300 86800 86800 86900 86800 25
529 20250219 100800 235230300 86700 86700 86700 86700 0
530 20250219 100700 235230300 86700 86700 86700 86700 0
531 20250219 100600 235230300 86700 86700 86700 86700 0
532 20250219 100500 235230300 86700 86700 86800 86700 98
533 20250219 100400 226725000 86700 86800 86800 86700 23
534 20250219 100300 224730800 86600 86900 86900 86600 50
535 20250219 100200 220388200 87000 87000 87000 87000 42
536 20250219 100100 216734200 87100 87200 87400 87100 463
537 20250219 100000 176351900 87100 87100 87100 87100 1
538 20250219 095900 176264800 87100 87100 87100 87100 0
539 20250219 095800 176264800 87100 87100 87100 87100 0
540 20250219 095700 176264800 87100 87100 87100 87100 0
541 20250219 095600 176264800 87100 87100 87100 87100 0
542 20250219 095500 176264800 87100 87100 87100 87100 2
543 20250219 095400 176090600 87200 87200 87200 87200 0
544 20250219 095300 176090600 87200 87200 87200 87200 1
545 20250219 095200 176003400 87200 87200 87200 87200 0
546 20250219 095100 176003400 87200 87200 87200 87200 0
547 20250219 095000 176003400 87200 87100 87200 87100 7
548 20250219 094900 175393100 87200 87200 87200 87200 0
549 20250219 094800 175393100 87200 87200 87200 87200 49
550 20250219 094700 171120300 87200 87400 87400 87200 22
551 20250219 094600 169199900 87500 87500 87500 87500 9
552 20250219 094500 168412400 87500 87500 87500 87500 41
553 20250219 094400 164824900 87200 87500 87600 87100 204
554 20250219 094300 147011200 87500 87500 87500 87400 38
555 20250219 094200 143687000 87500 87400 87500 87300 58
556 20250219 094100 138615700 87300 87100 87300 87100 294
557 20250219 094000 112970200 87100 87000 87100 87000 21
558 20250219 093900 111141900 87100 87100 87100 87100 0
559 20250219 093800 111141900 87100 87100 87100 87100 0
560 20250219 093700 111141900 87100 86900 87100 86900 2
561 20250219 093600 110967900 87000 86900 87000 86900 235
562 20250219 093500 90536300 86800 86900 86900 86800 86
563 20250219 093400 83064800 87000 87000 87000 87000 1
564 20250219 093300 82977800 86900 86900 86900 86900 58
565 20250219 093200 77937600 87000 87000 87000 87000 1
566 20250219 093100 77850600 86900 86900 86900 86900 0
567 20250219 093000 77850600 86900 87000 87000 86900 2
568 20250219 092900 77676700 86900 87000 87000 86900 43
569 20250219 092800 73936700 87000 86800 87000 86800 123
570 20250219 092700 63260100 86700 86700 86700 86700 1
571 20250219 092600 63173400 86700 86700 86800 86700 7
572 20250219 092500 62566400 86700 86700 86800 86700 28
573 20250219 092400 60138700 86700 86900 86900 86700 30
574 20250219 092300 57535700 87200 87200 87200 87200 0
575 20250219 092200 57535700 87200 87200 87200 87200 2
576 20250219 092100 57361300 86900 86900 86900 86900 0
577 20250219 092000 57361300 86900 86900 86900 86900 6
578 20250219 091900 56839900 86800 87200 87200 86800 11
579 20250219 091800 55884700 87000 87000 87200 87000 116
580 20250219 091700 45787700 87000 87100 87100 87000 16
581 20250219 091600 44394900 87100 87000 87200 87000 18
582 20250219 091500 42827200 87000 86700 87000 86700 21
583 20250219 091400 41005900 86500 86500 86500 86500 0
584 20250219 091300 41005900 86500 86300 86500 86300 28
585 20250219 091200 38586200 86500 86500 86500 86500 4
586 20250219 091100 38240200 86500 86000 86500 86000 217
587 20250219 091000 19544800 86000 86000 86000 86000 7
588 20250219 090900 18942800 86100 86200 86200 86100 18
589 20250219 090800 17392900 86400 86100 86400 86100 18
590 20250219 090700 15840700 86400 86400 86400 86400 0
591 20250219 090600 15840700 86400 86400 86400 86400 0
592 20250219 090500 15840700 86400 86400 86400 86400 0
593 20250219 090400 15840700 86400 86100 86400 86000 9
594 20250219 090300 15064500 86000 86000 86000 85500 11
595 20250219 090200 14119000 85900 85900 85900 85900 8
596 20250219 090100 13431800 86500 85800 86500 85000 10
597 20250219 090000 12571900 84900 84900 85000 84800 148

1
009970/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,2339,13635592,201387900,1174024471200,0.02
20250214,2339,13635592,196943800,1148116846400,0.02
20250213,2345,13635592,196980000,1145389728000,0.02
20250212,2345,13635592,195807500,1138571932000,0.02
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 2339 13635592 201387900 1174024471200 0.02
3 20250214 2339 13635592 196943800 1148116846400 0.02
4 20250213 2345 13635592 196980000 1145389728000 0.02
5 20250212 2345 13635592 195807500 1138571932000 0.02