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

601
012510/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,601 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,185900,21000750700,77900,77900,77900,77900,3351
20250219,185800,21000750700,77900,77900,77900,77900,0
20250219,185700,21000750700,77900,77900,77900,77900,0
20250219,185600,21000750700,77900,77900,77900,77900,0
20250219,185500,21000750700,77900,77900,77900,77900,0
20250219,185400,21000750700,77900,77900,77900,77900,0
20250219,185300,21000750700,77900,77900,77900,77900,0
20250219,185200,21000750700,77900,77900,77900,77900,0
20250219,185100,21000750700,77900,77900,77900,77900,0
20250219,185000,21000750700,77900,77900,77900,77900,0
20250219,184900,21000750700,77900,77900,77900,77900,0
20250219,184800,21000750700,77900,77900,77900,77900,0
20250219,184700,21000750700,77900,77900,77900,77900,0
20250219,184600,21000750700,77900,77900,77900,77900,0
20250219,184500,21000750700,77900,77900,77900,77900,0
20250219,184400,21000750700,77900,77900,77900,77900,0
20250219,184300,21000750700,77900,77900,77900,77900,0
20250219,184200,21000750700,77900,77900,77900,77900,0
20250219,184100,21000750700,77900,77900,77900,77900,0
20250219,184000,21000750700,77900,77900,77900,77900,0
20250219,183900,21000750700,77900,77900,77900,77900,0
20250219,183800,21000750700,77900,77900,77900,77900,0
20250219,183700,21000750700,77900,77900,77900,77900,0
20250219,183600,21000750700,77900,77900,77900,77900,0
20250219,183500,21000750700,77900,77900,77900,77900,0
20250219,183400,21000750700,77900,77900,77900,77900,0
20250219,183300,21000750700,77900,77900,77900,77900,0
20250219,183200,21000750700,77900,77900,77900,77900,0
20250219,183100,21000750700,77900,77900,77900,77900,0
20250219,183000,21000750700,77900,77900,77900,77900,0
20250219,182900,21000750700,77900,77900,77900,77900,3351
20250219,182800,21000750700,77900,77900,77900,77900,0
20250219,182700,21000750700,77900,77900,77900,77900,0
20250219,182600,21000750700,77900,77900,77900,77900,0
20250219,182500,21000750700,77900,77900,77900,77900,0
20250219,182400,21000750700,77900,77900,77900,77900,0
20250219,182300,21000750700,77900,77900,77900,77900,0
20250219,182200,21000750700,77900,77900,77900,77900,0
20250219,182100,21000750700,77900,77900,77900,77900,0
20250219,182000,21000750700,77900,77900,77900,77900,0
20250219,181900,21000750700,77900,77900,77900,77900,0
20250219,181800,21000750700,77900,77900,77900,77900,0
20250219,181700,21000750700,77900,77900,77900,77900,0
20250219,181600,21000750700,77900,77900,77900,77900,0
20250219,181500,21000750700,77900,77900,77900,77900,0
20250219,181400,21000750700,77900,77900,77900,77900,0
20250219,181300,21000750700,77900,77900,77900,77900,0
20250219,181200,21000750700,77900,77900,77900,77900,0
20250219,181100,21000750700,77900,77900,77900,77900,0
20250219,181000,21000750700,77900,77900,77900,77900,0
20250219,180900,21000750700,77900,77900,77900,77900,0
20250219,180800,21000750700,77900,77900,77900,77900,0
20250219,180700,21000750700,77900,77900,77900,77900,0
20250219,180600,21000750700,77900,77900,77900,77900,0
20250219,180500,21000750700,77900,77900,77900,77900,0
20250219,180400,21000750700,77900,77900,77900,77900,0
20250219,180300,21000750700,77900,77900,77900,77900,0
20250219,180200,21000750700,77900,77900,77900,77900,0
20250219,180100,21000750700,77900,77900,77900,77900,0
20250219,180000,21000750700,77900,77900,77900,77900,0
20250219,175900,21000750700,77900,77900,77900,77900,3351
20250219,175800,21000750700,77900,77900,77900,77900,0
20250219,175700,21000750700,77900,77900,77900,77900,0
20250219,175600,21000750700,77900,77900,77900,77900,0
20250219,175500,21000750700,77900,77900,77900,77900,0
20250219,175400,21000750700,77900,77900,77900,77900,0
20250219,175300,21000750700,77900,77900,77900,77900,0
20250219,175200,21000750700,77900,77900,77900,77900,0
20250219,175100,21000750700,77900,77900,77900,77900,0
20250219,175000,21000750700,77900,77900,77900,77900,0
20250219,174900,21000750700,77900,77900,77900,77900,0
20250219,174800,21000750700,77900,77900,77900,77900,0
20250219,174700,21000750700,77900,77900,77900,77900,0
20250219,174600,21000750700,77900,77900,77900,77900,0
20250219,174500,21000750700,77900,77900,77900,77900,0
20250219,174400,21000750700,77900,77900,77900,77900,0
20250219,174300,21000750700,77900,77900,77900,77900,0
20250219,174200,21000750700,77900,77900,77900,77900,0
20250219,174100,21000750700,77900,77900,77900,77900,0
20250219,174000,21000750700,77900,77900,77900,77900,0
20250219,173900,21000750700,77900,77900,77900,77900,0
20250219,173800,21000750700,77900,77900,77900,77900,0
20250219,173700,21000750700,77900,77900,77900,77900,0
20250219,173600,21000750700,77900,77900,77900,77900,0
20250219,173500,21000750700,77900,77900,77900,77900,0
20250219,173400,21000750700,77900,77900,77900,77900,0
20250219,173300,21000750700,77900,77900,77900,77900,0
20250219,173200,21000750700,77900,77900,77900,77900,0
20250219,173100,21000750700,77900,77900,77900,77900,0
20250219,173000,21000750700,77900,77900,77900,77900,0
20250219,172900,21000750700,77900,77900,77900,77900,3351
20250219,172800,21000750700,77900,77900,77900,77900,0
20250219,172700,21000750700,77900,77900,77900,77900,0
20250219,172600,21000750700,77900,77900,77900,77900,0
20250219,172500,21000750700,77900,77900,77900,77900,0
20250219,172400,21000750700,77900,77900,77900,77900,0
20250219,172300,21000750700,77900,77900,77900,77900,0
20250219,172200,21000750700,77900,77900,77900,77900,0
20250219,172100,21000750700,77900,77900,77900,77900,0
20250219,172000,21000750700,77900,77900,77900,77900,0
20250219,171900,21000750700,77900,77900,77900,77900,0
20250219,171800,21000750700,77900,77900,77900,77900,0
20250219,171700,21000750700,77900,77900,77900,77900,0
20250219,171600,21000750700,77900,77900,77900,77900,0
20250219,171500,21000750700,77900,77900,77900,77900,0
20250219,171400,21000750700,77900,77900,77900,77900,0
20250219,171300,21000750700,77900,77900,77900,77900,0
20250219,171200,21000750700,77900,77900,77900,77900,0
20250219,171100,21000750700,77900,77900,77900,77900,0
20250219,171000,21000750700,77900,77900,77900,77900,0
20250219,170900,21000750700,77900,77900,77900,77900,0
20250219,170800,21000750700,77900,77900,77900,77900,0
20250219,170700,21000750700,77900,77900,77900,77900,0
20250219,170600,21000750700,77900,77900,77900,77900,0
20250219,170500,21000750700,77900,77900,77900,77900,0
20250219,170400,21000750700,77900,77900,77900,77900,0
20250219,170300,21000750700,77900,77900,77900,77900,0
20250219,170200,21000750700,77900,77900,77900,77900,0
20250219,170100,21000750700,77900,77900,77900,77900,0
20250219,170000,21000750700,77900,77900,77900,77900,0
20250219,165900,21000750700,77900,77900,77900,77900,3351
20250219,165800,21000750700,77900,77900,77900,77900,0
20250219,165700,21000750700,77900,77900,77900,77900,0
20250219,165600,21000750700,77900,77900,77900,77900,0
20250219,165500,21000750700,77900,77900,77900,77900,0
20250219,165400,21000750700,77900,77900,77900,77900,0
20250219,165300,21000750700,77900,77900,77900,77900,0
20250219,165200,21000750700,77900,77900,77900,77900,0
20250219,165100,21000750700,77900,77900,77900,77900,0
20250219,165000,21000750700,77900,77900,77900,77900,0
20250219,164900,21000750700,77900,77900,77900,77900,0
20250219,164800,21000750700,77900,77900,77900,77900,0
20250219,164700,21000750700,77900,77900,77900,77900,0
20250219,164600,21000750700,77900,77900,77900,77900,0
20250219,164500,21000750700,77900,77900,77900,77900,0
20250219,164400,21000750700,77900,77900,77900,77900,0
20250219,164300,21000750700,77900,77900,77900,77900,0
20250219,164200,21000750700,77900,77900,77900,77900,0
20250219,164100,21000750700,77900,77900,77900,77900,0
20250219,164000,21000750700,77900,77900,77900,77900,0
20250219,163900,21000750700,77900,77900,77900,77900,0
20250219,163800,21000750700,77900,77900,77900,77900,0
20250219,163700,21000750700,77900,77900,77900,77900,0
20250219,163600,21000750700,77900,77900,77900,77900,0
20250219,163500,21000750700,77900,77900,77900,77900,0
20250219,163400,21000750700,77900,77900,77900,77900,0
20250219,163300,21000750700,77900,77900,77900,77900,0
20250219,163200,21000750700,77900,77900,77900,77900,0
20250219,163100,21000750700,77900,77900,77900,77900,0
20250219,163000,21000750700,77900,77900,77900,77900,0
20250219,162900,21000750700,77900,77900,77900,77900,3351
20250219,162800,21000750700,77900,77900,77900,77900,0
20250219,162700,21000750700,77900,77900,77900,77900,0
20250219,162600,21000750700,77900,77900,77900,77900,0
20250219,162500,21000750700,77900,77900,77900,77900,0
20250219,162400,21000750700,77900,77900,77900,77900,0
20250219,162300,21000750700,77900,77900,77900,77900,0
20250219,162200,21000750700,77900,77900,77900,77900,0
20250219,162100,21000750700,77900,77900,77900,77900,0
20250219,162000,21000750700,77900,77900,77900,77900,0
20250219,161900,21000750700,77900,77900,77900,77900,0
20250219,161800,21000750700,77900,77900,77900,77900,0
20250219,161700,21000750700,77900,77900,77900,77900,0
20250219,161600,21000750700,77900,77900,77900,77900,0
20250219,161500,21000750700,77900,77900,77900,77900,0
20250219,161400,21000750700,77900,77900,77900,77900,0
20250219,161300,21000750700,77900,77900,77900,77900,0
20250219,161200,21000750700,77900,77900,77900,77900,0
20250219,161100,21000750700,77900,77900,77900,77900,0
20250219,161000,21000750700,77900,77900,77900,77900,0
20250219,160900,21000750700,77900,77900,77900,77900,0
20250219,160800,21000750700,77900,77900,77900,77900,0
20250219,160700,21000750700,77900,77900,77900,77900,0
20250219,160600,21000750700,77900,77900,77900,77900,0
20250219,160500,21000750700,77900,77900,77900,77900,0
20250219,160400,21000750700,77900,77900,77900,77900,0
20250219,160300,21000750700,77900,77900,77900,77900,0
20250219,160200,21000750700,77900,77900,77900,77900,0
20250219,160100,21000750700,77900,77900,77900,77900,0
20250219,160000,21000750700,77900,77900,77900,77900,0
20250219,155900,21000750700,77900,77900,77900,77900,3351
20250219,155800,21000750700,77900,77900,77900,77900,0
20250219,155700,21000750700,77900,77900,77900,77900,0
20250219,155600,21000750700,77900,77900,77900,77900,0
20250219,155500,21000750700,77900,77900,77900,77900,0
20250219,155400,21000750700,77900,77900,77900,77900,0
20250219,155300,21000750700,77900,77900,77900,77900,0
20250219,155200,21000750700,77900,77900,77900,77900,0
20250219,155100,21000750700,77900,77900,77900,77900,0
20250219,155000,21000750700,77900,77900,77900,77900,0
20250219,154900,21000750700,77900,77900,77900,77900,0
20250219,154800,21000750700,77900,77900,77900,77900,0
20250219,154700,21000750700,77900,77900,77900,77900,0
20250219,154600,21000750700,77900,77900,77900,77900,0
20250219,154500,21000750700,77900,77900,77900,77900,0
20250219,154400,21000750700,77900,77900,77900,77900,0
20250219,154300,21000750700,77900,77900,77900,77900,0
20250219,154200,21000750700,77900,77900,77900,77900,0
20250219,154100,21000750700,77900,77900,77900,77900,0
20250219,154000,21000750700,77900,77900,77900,77900,0
20250219,153900,21000750700,77900,77900,77900,77900,0
20250219,153800,21000750700,77900,77900,77900,77900,0
20250219,153700,21000750700,77900,77900,77900,77900,0
20250219,153600,21000750700,77900,77900,77900,77900,0
20250219,153500,21000750700,77900,77900,77900,77900,0
20250219,153400,21000750700,77900,77900,77900,77900,0
20250219,153300,21000750700,77900,77900,77900,77900,0
20250219,153200,21000750700,77900,77900,77900,77900,0
20250219,153100,21000750700,77900,77900,77900,77900,0
20250219,153000,21000750700,77900,77900,77900,77900,3351
20250219,152900,20739707800,78000,78000,78000,78000,0
20250219,152800,20739707800,78000,78000,78000,78000,0
20250219,152700,20739707800,78000,78000,78000,78000,0
20250219,152600,20739707800,78000,78000,78000,78000,0
20250219,152500,20739707800,78000,78000,78000,78000,0
20250219,152400,20739707800,78000,78000,78000,78000,0
20250219,152300,20739707800,78000,78000,78000,78000,0
20250219,152200,20739707800,78000,78000,78000,78000,0
20250219,152100,20739707800,78000,78000,78000,78000,0
20250219,152000,20739707800,78000,78000,78000,78000,0
20250219,151900,20739707800,78000,78000,78100,77900,2263
20250219,151800,20563303700,78000,78000,78000,77900,503
20250219,151700,20524084200,78000,77900,78100,77900,1537
20250219,151600,20404196300,77900,77800,78000,77800,2640
20250219,151500,20198549300,77800,77800,77900,77700,477
20250219,151400,20161453700,77800,77900,77900,77800,288
20250219,151300,20139044300,77800,77900,78000,77700,3214
20250219,151200,19888991800,77800,78000,78100,77800,431
20250219,151100,19855410100,78000,78100,78100,77900,452
20250219,151000,19820163100,78000,78000,78100,78000,270
20250219,150900,19799092900,78100,77900,78100,77700,3977
20250219,150800,19489281700,77900,77900,78000,77800,1009
20250219,150700,19410678200,77900,78000,78000,77800,444
20250219,150600,19376086800,77900,77900,77900,77700,533
20250219,150500,19334620900,77800,77900,78000,77800,1485
20250219,150400,19218951400,77800,77900,78000,77700,586
20250219,150300,19173343800,77900,77900,78000,77800,549
20250219,150200,19130598500,77900,78000,78100,77800,4168
20250219,150100,18805645100,78000,78200,78300,78000,844
20250219,150000,18739720800,78200,78300,78300,78100,180
20250219,145900,18725648300,78300,78200,78300,78100,364
20250219,145800,18697179700,78100,78300,78300,78100,265
20250219,145700,18676465300,78200,78100,78300,78100,459
20250219,145600,18640595100,78100,78200,78200,78100,292
20250219,145500,18617769300,78100,78100,78200,78100,364
20250219,145400,18589318700,78100,78200,78300,78100,697
20250219,145300,18534865400,78200,78300,78300,78100,398
20250219,145200,18503745100,78300,78200,78300,78100,361
20250219,145100,18475506700,78200,78200,78300,78100,334
20250219,145000,18449399300,78100,78300,78300,78100,280
20250219,144900,18427501900,78200,78200,78300,78100,434
20250219,144800,18393562000,78200,78100,78200,78000,452
20250219,144700,18358248600,78100,78100,78200,78000,377
20250219,144600,18328804600,78100,78200,78200,78000,263
20250219,144500,18308267700,78200,78100,78200,78100,413
20250219,144400,18275987800,78100,78100,78200,78100,497
20250219,144300,18237161800,78200,78200,78200,78100,239
20250219,144200,18218481900,78200,78200,78200,78100,214
20250219,144100,18201760300,78200,78100,78200,78100,353
20250219,144000,18174167300,78100,78100,78200,78000,182
20250219,143900,18159950300,78100,78100,78200,78000,240
20250219,143800,18141205500,78100,78000,78200,78000,239
20250219,143700,18122539600,78000,78000,78100,78000,262
20250219,143600,18102096900,78000,78000,78300,78000,282
20250219,143500,18080081100,78000,77900,78300,77900,618
20250219,143400,18031760600,77900,78100,78300,77900,2570
20250219,143300,17831266600,78200,78200,78300,78100,214
20250219,143200,17814538000,78200,78100,78300,78100,327
20250219,143100,17788951300,78100,78200,78300,78000,285
20250219,143000,17766675300,78200,78300,78300,78100,400
20250219,142900,17735417800,78200,78200,78300,78100,401
20250219,142800,17704050800,78100,78100,78200,78100,287
20250219,142700,17681624400,78200,78000,78200,77900,393
20250219,142600,17650940200,78000,78100,78100,78000,410
20250219,142500,17618931800,78100,78000,78100,77900,1274
20250219,142400,17519562000,78000,77800,78000,77700,761
20250219,142300,17460309900,77800,77800,77900,77700,281
20250219,142200,17438452100,77700,77800,77800,77700,250
20250219,142100,17419023000,77800,77800,77800,77700,223
20250219,142000,17401686500,77800,77700,77800,77700,306
20250219,141900,17377893600,77700,77700,77800,77600,266
20250219,141800,17357220600,77600,77700,77800,77600,225
20250219,141700,17339741800,77700,77700,77900,77600,372
20250219,141600,17310816300,77700,77600,77800,77600,208
20250219,141500,17294652600,77600,77600,77800,77600,649
20250219,141400,17244264600,77600,77700,77900,77600,473
20250219,141300,17207519500,77600,77700,77800,77600,150
20250219,141200,17195871900,77700,77700,77800,77600,283
20250219,141100,17173892100,77900,77800,77900,77600,380
20250219,141000,17144330100,77800,77800,77800,77700,70
20250219,140900,17138887800,77700,77800,77900,77700,235
20250219,140800,17120622200,77700,77800,77900,77600,360
20250219,140700,17092632600,77800,77700,77800,77600,141
20250219,140600,17081673300,77600,77700,77900,77600,199
20250219,140500,17066212700,77700,77700,77900,77600,307
20250219,140400,17042337000,77600,77700,77800,77500,169
20250219,140300,17029212900,77700,77800,77800,77600,480
20250219,140200,16991943100,77800,77800,77800,77700,301
20250219,140100,16968535200,77700,77800,77800,77700,197
20250219,140000,16953223300,77700,77700,77800,77700,278
20250219,135900,16931619200,77700,77900,77900,77600,382
20250219,135800,16901909300,77900,77300,77900,77300,537
20250219,135700,16860276600,77300,77500,77600,77300,284
20250219,135600,16838274900,77500,77800,77800,77200,7756
20250219,135500,16238218900,77700,77600,77800,77600,409
20250219,135400,16206430600,77600,77500,77700,77500,332
20250219,135300,16180669600,77500,77700,77800,77500,1615
20250219,135200,16055381800,77600,77700,77800,77600,403
20250219,135100,16024070800,77700,77600,77700,77600,365
20250219,135000,15995731900,77600,77600,77700,77600,161
20250219,134900,15983233600,77600,77600,77700,77600,240
20250219,134800,15964602000,77600,77700,77700,77600,616
20250219,134700,15916784400,77600,77600,77700,77600,146
20250219,134600,15905448500,77600,77600,77700,77500,237
20250219,134500,15887052300,77600,77600,77700,77500,935
20250219,134400,15814496000,77600,77700,77700,77600,121
20250219,134300,15805100600,77700,77600,77700,77600,376
20250219,134200,15775916500,77600,77700,77800,77600,587
20250219,134100,15730348800,77700,77800,77800,77700,267
20250219,134000,15709599400,77800,77800,77800,77700,900
20250219,133900,15639646600,77800,77800,77800,77700,453
20250219,133800,15604430500,77800,77600,77800,77600,4971
20250219,133700,15218222200,77600,77600,77800,77600,766
20250219,133600,15158737900,77600,77700,77800,77600,1891
20250219,133500,15011816700,77700,77700,77800,77700,352
20250219,133400,14984445000,77700,77800,77900,77700,175
20250219,133300,14970839600,77800,77900,77900,77700,1032
20250219,133200,14890589000,77800,77900,77900,77700,115
20250219,133100,14881641100,77900,77800,77900,77800,200
20250219,133000,14866076600,77900,77900,77900,77800,587
20250219,132900,14820399500,77900,77900,77900,77800,152
20250219,132800,14808561600,77900,77800,78000,77700,470
20250219,132700,14771986500,77800,77900,78000,77800,912
20250219,132600,14700995800,77900,77800,78000,77800,214
20250219,132500,14684335200,77900,78000,78000,77800,921
20250219,132400,14612663800,78000,77900,78000,77800,156
20250219,132300,14600524800,77900,77900,78000,77800,119
20250219,132200,14591253500,77800,77900,78000,77800,217
20250219,132100,14574357100,77900,77900,78000,77800,239
20250219,132000,14555736200,77900,77900,78000,77800,862
20250219,131900,14488588000,77900,78000,78000,77900,194
20250219,131800,14473464000,78000,77900,78000,77900,139
20250219,131700,14462634400,77900,78000,78000,77900,227
20250219,131600,14444947300,77900,78100,78200,77900,1021
20250219,131500,14365315600,78100,78200,78200,78000,129
20250219,131400,14355239500,78000,78000,78200,78000,358
20250219,131300,14327307700,78100,78000,78100,78000,238
20250219,131200,14308726400,78100,78000,78100,78000,127
20250219,131100,14298814300,78000,78100,78100,78000,162
20250219,131000,14286173400,78000,78000,78100,78000,117
20250219,130900,14277045300,78100,78000,78100,78000,109
20250219,130800,14268541500,78100,78000,78100,78000,129
20250219,130700,14258477100,78000,78000,78100,77900,124
20250219,130600,14248800000,78100,78000,78100,78000,168
20250219,130500,14235690000,78100,78100,78100,77900,422
20250219,130400,14202787700,78000,78100,78100,77900,901
20250219,130300,14132493500,78200,78200,78200,78100,254
20250219,130200,14112650200,78200,78200,78300,78100,170
20250219,130100,14099355800,78200,78100,78200,78100,126
20250219,130000,14089510100,78200,78100,78200,78000,147
20250219,125900,14078024700,78100,78100,78300,78000,200
20250219,125800,14062417200,78000,78200,78300,78000,299
20250219,125700,14039052400,78000,78200,78200,78000,1247
20250219,125600,13941740400,78200,78100,78200,78100,219
20250219,125500,13924632700,78200,78200,78300,78100,138
20250219,125400,13913849400,78200,78200,78300,78100,189
20250219,125300,13899083100,78200,78300,78400,78100,745
20250219,125200,13840886100,78300,78100,78300,78100,147
20250219,125100,13829393900,78200,78100,78200,78100,326
20250219,125000,13803907700,78200,78100,78300,78100,98
20250219,124900,13796249300,78200,78200,78300,78100,808
20250219,124800,13733077000,78300,78200,78300,78200,263
20250219,124700,13712490000,78400,78300,78400,78200,133
20250219,124600,13702078800,78200,78300,78300,78200,124
20250219,124500,13692377500,78200,78100,78300,78100,178
20250219,124400,13678470600,78200,78100,78200,78100,181
20250219,124300,13664331300,78100,78100,78200,78100,299
20250219,124200,13640972800,78100,78100,78200,78000,797
20250219,124100,13578799100,78100,78200,78200,78000,872
20250219,124000,13510690800,78100,78200,78300,78100,82
20250219,123900,13504283200,78100,78200,78300,78100,1181
20250219,123800,13412024100,78200,78200,78300,78200,148
20250219,123700,13400446800,78200,78300,78300,78100,86
20250219,123600,13393721600,78300,78300,78300,78100,157
20250219,123500,13381445300,78200,78100,78200,78100,719
20250219,123400,13325227300,78200,78400,78400,78100,1470
20250219,123300,13210236400,78400,78300,78400,78300,114
20250219,123200,13201305600,78300,78300,78400,78300,316
20250219,123100,13176557800,78400,78300,78400,78300,130
20250219,123000,13166372700,78300,78300,78400,78300,171
20250219,122900,13152976500,78300,78400,78500,78300,97
20250219,122800,13145375300,78400,78500,78500,78400,174
20250219,122700,13131733400,78500,78500,78500,78400,186
20250219,122600,13117139500,78500,78400,78500,78400,264
20250219,122500,13096439500,78400,78400,78500,78400,151
20250219,122400,13084597000,78500,78400,78500,78300,331
20250219,122300,13058645000,78400,78500,78500,78400,117
20250219,122200,13049466900,78400,78400,78500,78400,191
20250219,122100,13034490500,78400,78500,78500,78400,138
20250219,122000,13023668300,78400,78500,78500,78400,140
20250219,121900,13012690400,78500,78400,78600,78400,201
20250219,121800,12996924100,78600,78500,78600,78400,78
20250219,121700,12990804700,78500,78500,78600,78300,933
20250219,121600,12917645900,78500,78500,78500,78400,166
20250219,121500,12904628100,78500,78400,78500,78300,67
20250219,121400,12899377500,78500,78400,78500,78300,189
20250219,121300,12884560500,78300,78400,78400,78200,111
20250219,121200,12875877400,78400,78400,78400,78300,183
20250219,121100,12861537900,78400,78200,78400,78200,115
20250219,121000,12852529100,78300,78400,78400,78200,256
20250219,120900,12832486800,78400,78400,78400,78300,71
20250219,120800,12826924900,78400,78400,78400,78300,107
20250219,120700,12818543900,78400,78400,78500,78300,192
20250219,120600,12803490800,78300,78400,78400,78300,89
20250219,120500,12796518000,78300,78300,78400,78300,130
20250219,120400,12786337500,78400,78400,78400,78300,125
20250219,120300,12776546300,78300,78400,78400,78300,87
20250219,120200,12769730400,78300,78300,78400,78300,203
20250219,120100,12753834800,78400,78400,78400,78300,179
20250219,120000,12739807600,78400,78400,78400,78300,184
20250219,115900,12725392200,78400,78300,78400,78200,227
20250219,115800,12707623800,78300,78300,78300,78200,145
20250219,115700,12696280300,78200,78300,78400,78200,181
20250219,115600,12682119200,78300,78400,78400,78200,87
20250219,115500,12675309300,78400,78300,78400,78200,205
20250219,115400,12659264800,78400,78400,78400,78300,75
20250219,115300,12653388400,78300,78400,78400,78300,170
20250219,115200,12640070800,78300,78400,78400,78300,176
20250219,115100,12626286000,78300,78300,78400,78300,223
20250219,115000,12608821900,78400,78400,78400,78300,83
20250219,114900,12602320200,78400,78400,78500,78400,211
20250219,114800,12585773900,78400,78400,78500,78300,353
20250219,114700,12558117500,78500,78500,78500,78400,175
20250219,114600,12544393800,78400,78400,78500,78400,112
20250219,114500,12535608000,78500,78300,78500,78300,159
20250219,114400,12523140200,78300,78500,78500,78300,185
20250219,114300,12508635400,78500,78500,78500,78400,104
20250219,114200,12500475800,78500,78400,78500,78400,208
20250219,114100,12484156500,78400,78500,78500,78400,57
20250219,114000,12479686100,78500,78500,78500,78400,165
20250219,113900,12466740300,78500,78500,78600,78400,164
20250219,113800,12453870500,78500,78400,78600,78400,68
20250219,113700,12448534500,78500,78400,78600,78400,317
20250219,113600,12423662000,78400,78500,78500,78400,156
20250219,113500,12411426500,78500,78400,78500,78400,118
20250219,113400,12402169200,78400,78400,78500,78400,125
20250219,113300,12392363700,78500,78500,78600,78400,242
20250219,113200,12373365500,78600,78500,78600,78500,174
20250219,113100,12359699700,78500,78400,78600,78300,1104
20250219,113000,12273128800,78400,78300,78400,78300,147
20250219,112900,12261614200,78300,78400,78400,78300,168
20250219,112800,12248457500,78300,78300,78400,78300,134
20250219,112700,12237960000,78400,78300,78400,78300,142
20250219,112600,12226835000,78300,78200,78400,78100,346
20250219,112500,12199774200,78300,78200,78300,78100,166
20250219,112400,12186791000,78200,78200,78300,78100,368
20250219,112300,12158037500,78300,78100,78300,78100,114
20250219,112200,12149116200,78300,78100,78300,78100,104
20250219,112100,12140992200,78200,78200,78300,78100,132
20250219,112000,12130672800,78200,78000,78200,78000,261
20250219,111900,12110288700,78100,78200,78200,78100,167
20250219,111800,12097241800,78200,78200,78200,78100,118
20250219,111700,12088023400,78200,78100,78200,78100,72
20250219,111600,12082396600,78200,78100,78200,78000,220
20250219,111500,12065212400,78200,78200,78200,78100,281
20250219,111400,12043258400,78200,78200,78300,78200,79
20250219,111300,12037079400,78200,78200,78200,78100,180
20250219,111200,12023015300,78100,78200,78300,78100,316
20250219,111100,11998326100,78200,78200,78300,78100,176
20250219,111000,11984554800,78200,78100,78300,78100,165
20250219,110900,11971659800,78200,78300,78300,78100,153
20250219,110800,11959701300,78300,78200,78300,78100,156
20250219,110700,11947496500,78200,78200,78300,78200,176
20250219,110600,11933729100,78200,78200,78300,78100,221
20250219,110500,11916454000,78200,78200,78200,78100,204
20250219,110400,11900518200,78100,78300,78300,78100,216
20250219,110300,11883641500,78200,78300,78300,78200,137
20250219,110200,11872920500,78300,78200,78300,78100,117
20250219,110100,11863771700,78200,78200,78300,78200,387
20250219,110000,11833504200,78200,78200,78200,78000,281
20250219,105900,11811558500,78200,78100,78300,78000,226
20250219,105800,11793895500,78100,78200,78400,78100,62
20250219,105700,11789046400,78000,77900,78400,77900,692
20250219,105600,11735017600,77900,78000,78100,77900,365
20250219,105500,11706559600,78000,77800,78000,77800,320
20250219,105400,11681632500,77900,77800,77900,77800,255
20250219,105300,11661790900,77800,77800,77900,77700,404
20250219,105200,11630359100,77800,77800,77900,77700,197
20250219,105100,11615039300,77800,77800,78000,77600,1139
20250219,105000,11526499000,77800,77800,77900,77700,135
20250219,104900,11515996200,77800,77800,77900,77700,330
20250219,104800,11490321000,77700,77900,77900,77700,554
20250219,104700,11447252400,77900,77800,77900,77600,649
20250219,104600,11396816700,77800,77800,77900,77600,2031
20250219,104500,11238956900,77800,78000,78000,77800,233
20250219,104400,11220803100,77900,77900,78100,77900,235
20250219,104300,11202483600,77900,77900,78000,77800,415
20250219,104200,11170186900,77800,78000,78100,77800,578
20250219,104100,11125158200,78100,77800,78100,77800,230
20250219,104000,11107229700,77800,77800,78000,77800,98
20250219,103900,11099603200,77800,77800,77900,77800,346
20250219,103800,11072678400,77900,78000,78100,77800,313
20250219,103700,11048291800,78000,78100,78100,77900,1158
20250219,103600,10958013900,78100,77900,78100,77800,281
20250219,103500,10936102000,77900,77800,78000,77700,1327
20250219,103400,10832837400,77800,77800,77900,77700,1032
20250219,103300,10752553600,77900,77800,77900,77800,733
20250219,103200,10695523400,77800,77800,78000,77800,814
20250219,103100,10632128600,77800,78100,78100,77800,2689
20250219,103000,10422827100,78000,78200,78300,77900,3223
20250219,102900,10171295100,78200,78500,78500,78200,371
20250219,102800,10142246900,78500,78500,78500,78300,19
20250219,102700,10140755600,78400,78100,78400,78100,912
20250219,102600,10069387100,78100,78200,78300,78100,904
20250219,102500,9998722900,78300,78400,78400,78200,501
20250219,102400,9959534300,78400,78300,78400,78200,925
20250219,102300,9887122900,78300,78300,78400,78200,844
20250219,102200,9821103900,78300,78300,78400,78200,2449
20250219,102100,9629522000,78400,78600,78600,78300,3438
20250219,102000,9359886100,78600,78600,78700,78500,837
20250219,101900,9294109900,78700,78800,78800,78600,623
20250219,101800,9245088600,78700,78700,78800,78700,172
20250219,101700,9231551400,78800,78700,78800,78700,66
20250219,101600,9226356000,78700,78900,79000,78600,1083
20250219,101500,9141073500,78900,78800,79000,78700,348
20250219,101400,9113617800,78800,78700,78900,78700,281
20250219,101300,9091488400,78700,78800,79000,78700,505
20250219,101200,9051688400,78900,78900,78900,78700,814
20250219,101100,8987544900,78900,78900,78900,78800,87
20250219,101000,8980682100,78900,78900,79000,78700,484
20250219,100900,8942537100,78900,79000,79100,78800,344
20250219,100800,8915397900,79000,79000,79000,78900,57
20250219,100700,8910898300,78900,78800,79000,78700,135
20250219,100600,8900255600,78700,78700,78900,78700,331
20250219,100500,8874204200,78700,78700,79000,78700,519
20250219,100400,8833324700,78700,78900,79000,78700,268
20250219,100300,8812202100,78900,79000,79100,78900,133
20250219,100200,8801700900,79000,79200,79200,78900,120
20250219,100100,8792214700,79300,78700,79300,78700,843
20250219,100000,8725707600,78600,78700,78800,78600,416
20250219,095900,8692983500,78700,78500,78800,78500,369
20250219,095800,8663939600,78700,78800,78900,78400,3180
20250219,095700,8414271900,78800,78900,78900,78800,332
20250219,095600,8388108700,78800,78800,78800,78700,223
20250219,095500,8370545900,78800,78900,78900,78800,270
20250219,095400,8349267900,78800,78600,78900,78500,766
20250219,095300,8289006200,78600,78700,78700,78600,934
20250219,095200,8215586200,78700,78700,78800,78700,395
20250219,095100,8184499100,78800,78800,78900,78800,445
20250219,095000,8149427400,78800,78900,79000,78700,938
20250219,094900,8075524600,78900,78900,79000,78800,601
20250219,094800,8028110000,78900,79100,79100,78900,1877
20250219,094700,7879810900,79200,79100,79300,79100,476
20250219,094600,7842138700,79100,79500,79500,79100,2452
20250219,094500,7647895000,79500,79500,79500,79400,91
20250219,094400,7640665800,79500,79500,79500,79300,790
20250219,094300,7577938200,79500,79400,79500,79400,593
20250219,094200,7530845100,79400,79400,79500,79400,585
20250219,094100,7484394900,79500,79500,79600,79400,294
20250219,094000,7461035800,79500,79600,79600,79500,203
20250219,093900,7444894800,79600,79600,79700,79500,364
20250219,093800,7415940800,79500,79700,79700,79500,494
20250219,093700,7376631000,79700,79800,79800,79500,1120
20250219,093600,7287418500,79700,80000,80000,79500,1464
20250219,093500,7170600400,80000,80000,80000,79800,332
20250219,093400,7144062500,80000,80100,80300,80000,591
20250219,093300,7096698200,80000,79500,80100,79500,1178
20250219,093200,7002736000,79500,79600,79700,79500,781
20250219,093100,6940614100,79600,79600,79700,79500,175
20250219,093000,6926684100,79600,79700,79800,79500,977
20250219,092900,6848903900,79700,79600,79700,79500,973
20250219,092800,6771473200,79700,79500,79700,79500,543
20250219,092700,6728291200,79600,79500,79600,79300,617
20250219,092600,6679253100,79500,79600,79600,79400,690
20250219,092500,6624379100,79500,79600,79600,79300,3512
20250219,092400,6345506500,79500,79700,79900,79500,1559
20250219,092300,6221378800,79700,80400,80400,79500,2825
20250219,092200,5996040000,80200,80100,80400,79900,3192
20250219,092100,5739793500,80100,80600,80900,80000,5824
20250219,092000,5270150800,80600,80000,80600,79900,8264
20250219,091900,4606948600,80000,79800,80100,79700,3215
20250219,091800,4349820600,79800,79600,79900,79500,615
20250219,091700,4300802600,79600,79800,80000,79400,2648
20250219,091600,4089824000,79900,79800,80000,79700,766
20250219,091500,4028650900,80000,80000,80100,79800,2384
20250219,091400,3837954400,79900,79200,80000,79200,2504
20250219,091300,3638626600,79300,78900,79900,78900,1945
20250219,091200,3484468900,78900,78500,79000,78500,2414
20250219,091100,3294631900,78500,78200,78600,78200,1659
20250219,091000,3164739200,78200,78600,78700,78100,5894
20250219,090900,2703186500,78500,78900,78900,78400,4984
20250219,090800,2310968900,78900,79300,79400,78900,2698
20250219,090700,2097597500,79300,79700,79700,79300,2162
20250219,090600,1925616400,79700,79900,80000,79700,2808
20250219,090500,1701358800,79900,80000,80100,79900,790
20250219,090400,1638173300,80000,80100,80100,79700,5139
20250219,090300,1227642800,80100,80000,80200,79900,1926
20250219,090200,1073409000,80000,79800,80000,79700,2703
20250219,090100,857346400,79600,79400,79900,79400,2695
20250219,090000,642761000,79400,79700,80000,79200,8070
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 185900 21000750700 77900 77900 77900 77900 3351
3 20250219 185800 21000750700 77900 77900 77900 77900 0
4 20250219 185700 21000750700 77900 77900 77900 77900 0
5 20250219 185600 21000750700 77900 77900 77900 77900 0
6 20250219 185500 21000750700 77900 77900 77900 77900 0
7 20250219 185400 21000750700 77900 77900 77900 77900 0
8 20250219 185300 21000750700 77900 77900 77900 77900 0
9 20250219 185200 21000750700 77900 77900 77900 77900 0
10 20250219 185100 21000750700 77900 77900 77900 77900 0
11 20250219 185000 21000750700 77900 77900 77900 77900 0
12 20250219 184900 21000750700 77900 77900 77900 77900 0
13 20250219 184800 21000750700 77900 77900 77900 77900 0
14 20250219 184700 21000750700 77900 77900 77900 77900 0
15 20250219 184600 21000750700 77900 77900 77900 77900 0
16 20250219 184500 21000750700 77900 77900 77900 77900 0
17 20250219 184400 21000750700 77900 77900 77900 77900 0
18 20250219 184300 21000750700 77900 77900 77900 77900 0
19 20250219 184200 21000750700 77900 77900 77900 77900 0
20 20250219 184100 21000750700 77900 77900 77900 77900 0
21 20250219 184000 21000750700 77900 77900 77900 77900 0
22 20250219 183900 21000750700 77900 77900 77900 77900 0
23 20250219 183800 21000750700 77900 77900 77900 77900 0
24 20250219 183700 21000750700 77900 77900 77900 77900 0
25 20250219 183600 21000750700 77900 77900 77900 77900 0
26 20250219 183500 21000750700 77900 77900 77900 77900 0
27 20250219 183400 21000750700 77900 77900 77900 77900 0
28 20250219 183300 21000750700 77900 77900 77900 77900 0
29 20250219 183200 21000750700 77900 77900 77900 77900 0
30 20250219 183100 21000750700 77900 77900 77900 77900 0
31 20250219 183000 21000750700 77900 77900 77900 77900 0
32 20250219 182900 21000750700 77900 77900 77900 77900 3351
33 20250219 182800 21000750700 77900 77900 77900 77900 0
34 20250219 182700 21000750700 77900 77900 77900 77900 0
35 20250219 182600 21000750700 77900 77900 77900 77900 0
36 20250219 182500 21000750700 77900 77900 77900 77900 0
37 20250219 182400 21000750700 77900 77900 77900 77900 0
38 20250219 182300 21000750700 77900 77900 77900 77900 0
39 20250219 182200 21000750700 77900 77900 77900 77900 0
40 20250219 182100 21000750700 77900 77900 77900 77900 0
41 20250219 182000 21000750700 77900 77900 77900 77900 0
42 20250219 181900 21000750700 77900 77900 77900 77900 0
43 20250219 181800 21000750700 77900 77900 77900 77900 0
44 20250219 181700 21000750700 77900 77900 77900 77900 0
45 20250219 181600 21000750700 77900 77900 77900 77900 0
46 20250219 181500 21000750700 77900 77900 77900 77900 0
47 20250219 181400 21000750700 77900 77900 77900 77900 0
48 20250219 181300 21000750700 77900 77900 77900 77900 0
49 20250219 181200 21000750700 77900 77900 77900 77900 0
50 20250219 181100 21000750700 77900 77900 77900 77900 0
51 20250219 181000 21000750700 77900 77900 77900 77900 0
52 20250219 180900 21000750700 77900 77900 77900 77900 0
53 20250219 180800 21000750700 77900 77900 77900 77900 0
54 20250219 180700 21000750700 77900 77900 77900 77900 0
55 20250219 180600 21000750700 77900 77900 77900 77900 0
56 20250219 180500 21000750700 77900 77900 77900 77900 0
57 20250219 180400 21000750700 77900 77900 77900 77900 0
58 20250219 180300 21000750700 77900 77900 77900 77900 0
59 20250219 180200 21000750700 77900 77900 77900 77900 0
60 20250219 180100 21000750700 77900 77900 77900 77900 0
61 20250219 180000 21000750700 77900 77900 77900 77900 0
62 20250219 175900 21000750700 77900 77900 77900 77900 3351
63 20250219 175800 21000750700 77900 77900 77900 77900 0
64 20250219 175700 21000750700 77900 77900 77900 77900 0
65 20250219 175600 21000750700 77900 77900 77900 77900 0
66 20250219 175500 21000750700 77900 77900 77900 77900 0
67 20250219 175400 21000750700 77900 77900 77900 77900 0
68 20250219 175300 21000750700 77900 77900 77900 77900 0
69 20250219 175200 21000750700 77900 77900 77900 77900 0
70 20250219 175100 21000750700 77900 77900 77900 77900 0
71 20250219 175000 21000750700 77900 77900 77900 77900 0
72 20250219 174900 21000750700 77900 77900 77900 77900 0
73 20250219 174800 21000750700 77900 77900 77900 77900 0
74 20250219 174700 21000750700 77900 77900 77900 77900 0
75 20250219 174600 21000750700 77900 77900 77900 77900 0
76 20250219 174500 21000750700 77900 77900 77900 77900 0
77 20250219 174400 21000750700 77900 77900 77900 77900 0
78 20250219 174300 21000750700 77900 77900 77900 77900 0
79 20250219 174200 21000750700 77900 77900 77900 77900 0
80 20250219 174100 21000750700 77900 77900 77900 77900 0
81 20250219 174000 21000750700 77900 77900 77900 77900 0
82 20250219 173900 21000750700 77900 77900 77900 77900 0
83 20250219 173800 21000750700 77900 77900 77900 77900 0
84 20250219 173700 21000750700 77900 77900 77900 77900 0
85 20250219 173600 21000750700 77900 77900 77900 77900 0
86 20250219 173500 21000750700 77900 77900 77900 77900 0
87 20250219 173400 21000750700 77900 77900 77900 77900 0
88 20250219 173300 21000750700 77900 77900 77900 77900 0
89 20250219 173200 21000750700 77900 77900 77900 77900 0
90 20250219 173100 21000750700 77900 77900 77900 77900 0
91 20250219 173000 21000750700 77900 77900 77900 77900 0
92 20250219 172900 21000750700 77900 77900 77900 77900 3351
93 20250219 172800 21000750700 77900 77900 77900 77900 0
94 20250219 172700 21000750700 77900 77900 77900 77900 0
95 20250219 172600 21000750700 77900 77900 77900 77900 0
96 20250219 172500 21000750700 77900 77900 77900 77900 0
97 20250219 172400 21000750700 77900 77900 77900 77900 0
98 20250219 172300 21000750700 77900 77900 77900 77900 0
99 20250219 172200 21000750700 77900 77900 77900 77900 0
100 20250219 172100 21000750700 77900 77900 77900 77900 0
101 20250219 172000 21000750700 77900 77900 77900 77900 0
102 20250219 171900 21000750700 77900 77900 77900 77900 0
103 20250219 171800 21000750700 77900 77900 77900 77900 0
104 20250219 171700 21000750700 77900 77900 77900 77900 0
105 20250219 171600 21000750700 77900 77900 77900 77900 0
106 20250219 171500 21000750700 77900 77900 77900 77900 0
107 20250219 171400 21000750700 77900 77900 77900 77900 0
108 20250219 171300 21000750700 77900 77900 77900 77900 0
109 20250219 171200 21000750700 77900 77900 77900 77900 0
110 20250219 171100 21000750700 77900 77900 77900 77900 0
111 20250219 171000 21000750700 77900 77900 77900 77900 0
112 20250219 170900 21000750700 77900 77900 77900 77900 0
113 20250219 170800 21000750700 77900 77900 77900 77900 0
114 20250219 170700 21000750700 77900 77900 77900 77900 0
115 20250219 170600 21000750700 77900 77900 77900 77900 0
116 20250219 170500 21000750700 77900 77900 77900 77900 0
117 20250219 170400 21000750700 77900 77900 77900 77900 0
118 20250219 170300 21000750700 77900 77900 77900 77900 0
119 20250219 170200 21000750700 77900 77900 77900 77900 0
120 20250219 170100 21000750700 77900 77900 77900 77900 0
121 20250219 170000 21000750700 77900 77900 77900 77900 0
122 20250219 165900 21000750700 77900 77900 77900 77900 3351
123 20250219 165800 21000750700 77900 77900 77900 77900 0
124 20250219 165700 21000750700 77900 77900 77900 77900 0
125 20250219 165600 21000750700 77900 77900 77900 77900 0
126 20250219 165500 21000750700 77900 77900 77900 77900 0
127 20250219 165400 21000750700 77900 77900 77900 77900 0
128 20250219 165300 21000750700 77900 77900 77900 77900 0
129 20250219 165200 21000750700 77900 77900 77900 77900 0
130 20250219 165100 21000750700 77900 77900 77900 77900 0
131 20250219 165000 21000750700 77900 77900 77900 77900 0
132 20250219 164900 21000750700 77900 77900 77900 77900 0
133 20250219 164800 21000750700 77900 77900 77900 77900 0
134 20250219 164700 21000750700 77900 77900 77900 77900 0
135 20250219 164600 21000750700 77900 77900 77900 77900 0
136 20250219 164500 21000750700 77900 77900 77900 77900 0
137 20250219 164400 21000750700 77900 77900 77900 77900 0
138 20250219 164300 21000750700 77900 77900 77900 77900 0
139 20250219 164200 21000750700 77900 77900 77900 77900 0
140 20250219 164100 21000750700 77900 77900 77900 77900 0
141 20250219 164000 21000750700 77900 77900 77900 77900 0
142 20250219 163900 21000750700 77900 77900 77900 77900 0
143 20250219 163800 21000750700 77900 77900 77900 77900 0
144 20250219 163700 21000750700 77900 77900 77900 77900 0
145 20250219 163600 21000750700 77900 77900 77900 77900 0
146 20250219 163500 21000750700 77900 77900 77900 77900 0
147 20250219 163400 21000750700 77900 77900 77900 77900 0
148 20250219 163300 21000750700 77900 77900 77900 77900 0
149 20250219 163200 21000750700 77900 77900 77900 77900 0
150 20250219 163100 21000750700 77900 77900 77900 77900 0
151 20250219 163000 21000750700 77900 77900 77900 77900 0
152 20250219 162900 21000750700 77900 77900 77900 77900 3351
153 20250219 162800 21000750700 77900 77900 77900 77900 0
154 20250219 162700 21000750700 77900 77900 77900 77900 0
155 20250219 162600 21000750700 77900 77900 77900 77900 0
156 20250219 162500 21000750700 77900 77900 77900 77900 0
157 20250219 162400 21000750700 77900 77900 77900 77900 0
158 20250219 162300 21000750700 77900 77900 77900 77900 0
159 20250219 162200 21000750700 77900 77900 77900 77900 0
160 20250219 162100 21000750700 77900 77900 77900 77900 0
161 20250219 162000 21000750700 77900 77900 77900 77900 0
162 20250219 161900 21000750700 77900 77900 77900 77900 0
163 20250219 161800 21000750700 77900 77900 77900 77900 0
164 20250219 161700 21000750700 77900 77900 77900 77900 0
165 20250219 161600 21000750700 77900 77900 77900 77900 0
166 20250219 161500 21000750700 77900 77900 77900 77900 0
167 20250219 161400 21000750700 77900 77900 77900 77900 0
168 20250219 161300 21000750700 77900 77900 77900 77900 0
169 20250219 161200 21000750700 77900 77900 77900 77900 0
170 20250219 161100 21000750700 77900 77900 77900 77900 0
171 20250219 161000 21000750700 77900 77900 77900 77900 0
172 20250219 160900 21000750700 77900 77900 77900 77900 0
173 20250219 160800 21000750700 77900 77900 77900 77900 0
174 20250219 160700 21000750700 77900 77900 77900 77900 0
175 20250219 160600 21000750700 77900 77900 77900 77900 0
176 20250219 160500 21000750700 77900 77900 77900 77900 0
177 20250219 160400 21000750700 77900 77900 77900 77900 0
178 20250219 160300 21000750700 77900 77900 77900 77900 0
179 20250219 160200 21000750700 77900 77900 77900 77900 0
180 20250219 160100 21000750700 77900 77900 77900 77900 0
181 20250219 160000 21000750700 77900 77900 77900 77900 0
182 20250219 155900 21000750700 77900 77900 77900 77900 3351
183 20250219 155800 21000750700 77900 77900 77900 77900 0
184 20250219 155700 21000750700 77900 77900 77900 77900 0
185 20250219 155600 21000750700 77900 77900 77900 77900 0
186 20250219 155500 21000750700 77900 77900 77900 77900 0
187 20250219 155400 21000750700 77900 77900 77900 77900 0
188 20250219 155300 21000750700 77900 77900 77900 77900 0
189 20250219 155200 21000750700 77900 77900 77900 77900 0
190 20250219 155100 21000750700 77900 77900 77900 77900 0
191 20250219 155000 21000750700 77900 77900 77900 77900 0
192 20250219 154900 21000750700 77900 77900 77900 77900 0
193 20250219 154800 21000750700 77900 77900 77900 77900 0
194 20250219 154700 21000750700 77900 77900 77900 77900 0
195 20250219 154600 21000750700 77900 77900 77900 77900 0
196 20250219 154500 21000750700 77900 77900 77900 77900 0
197 20250219 154400 21000750700 77900 77900 77900 77900 0
198 20250219 154300 21000750700 77900 77900 77900 77900 0
199 20250219 154200 21000750700 77900 77900 77900 77900 0
200 20250219 154100 21000750700 77900 77900 77900 77900 0
201 20250219 154000 21000750700 77900 77900 77900 77900 0
202 20250219 153900 21000750700 77900 77900 77900 77900 0
203 20250219 153800 21000750700 77900 77900 77900 77900 0
204 20250219 153700 21000750700 77900 77900 77900 77900 0
205 20250219 153600 21000750700 77900 77900 77900 77900 0
206 20250219 153500 21000750700 77900 77900 77900 77900 0
207 20250219 153400 21000750700 77900 77900 77900 77900 0
208 20250219 153300 21000750700 77900 77900 77900 77900 0
209 20250219 153200 21000750700 77900 77900 77900 77900 0
210 20250219 153100 21000750700 77900 77900 77900 77900 0
211 20250219 153000 21000750700 77900 77900 77900 77900 3351
212 20250219 152900 20739707800 78000 78000 78000 78000 0
213 20250219 152800 20739707800 78000 78000 78000 78000 0
214 20250219 152700 20739707800 78000 78000 78000 78000 0
215 20250219 152600 20739707800 78000 78000 78000 78000 0
216 20250219 152500 20739707800 78000 78000 78000 78000 0
217 20250219 152400 20739707800 78000 78000 78000 78000 0
218 20250219 152300 20739707800 78000 78000 78000 78000 0
219 20250219 152200 20739707800 78000 78000 78000 78000 0
220 20250219 152100 20739707800 78000 78000 78000 78000 0
221 20250219 152000 20739707800 78000 78000 78000 78000 0
222 20250219 151900 20739707800 78000 78000 78100 77900 2263
223 20250219 151800 20563303700 78000 78000 78000 77900 503
224 20250219 151700 20524084200 78000 77900 78100 77900 1537
225 20250219 151600 20404196300 77900 77800 78000 77800 2640
226 20250219 151500 20198549300 77800 77800 77900 77700 477
227 20250219 151400 20161453700 77800 77900 77900 77800 288
228 20250219 151300 20139044300 77800 77900 78000 77700 3214
229 20250219 151200 19888991800 77800 78000 78100 77800 431
230 20250219 151100 19855410100 78000 78100 78100 77900 452
231 20250219 151000 19820163100 78000 78000 78100 78000 270
232 20250219 150900 19799092900 78100 77900 78100 77700 3977
233 20250219 150800 19489281700 77900 77900 78000 77800 1009
234 20250219 150700 19410678200 77900 78000 78000 77800 444
235 20250219 150600 19376086800 77900 77900 77900 77700 533
236 20250219 150500 19334620900 77800 77900 78000 77800 1485
237 20250219 150400 19218951400 77800 77900 78000 77700 586
238 20250219 150300 19173343800 77900 77900 78000 77800 549
239 20250219 150200 19130598500 77900 78000 78100 77800 4168
240 20250219 150100 18805645100 78000 78200 78300 78000 844
241 20250219 150000 18739720800 78200 78300 78300 78100 180
242 20250219 145900 18725648300 78300 78200 78300 78100 364
243 20250219 145800 18697179700 78100 78300 78300 78100 265
244 20250219 145700 18676465300 78200 78100 78300 78100 459
245 20250219 145600 18640595100 78100 78200 78200 78100 292
246 20250219 145500 18617769300 78100 78100 78200 78100 364
247 20250219 145400 18589318700 78100 78200 78300 78100 697
248 20250219 145300 18534865400 78200 78300 78300 78100 398
249 20250219 145200 18503745100 78300 78200 78300 78100 361
250 20250219 145100 18475506700 78200 78200 78300 78100 334
251 20250219 145000 18449399300 78100 78300 78300 78100 280
252 20250219 144900 18427501900 78200 78200 78300 78100 434
253 20250219 144800 18393562000 78200 78100 78200 78000 452
254 20250219 144700 18358248600 78100 78100 78200 78000 377
255 20250219 144600 18328804600 78100 78200 78200 78000 263
256 20250219 144500 18308267700 78200 78100 78200 78100 413
257 20250219 144400 18275987800 78100 78100 78200 78100 497
258 20250219 144300 18237161800 78200 78200 78200 78100 239
259 20250219 144200 18218481900 78200 78200 78200 78100 214
260 20250219 144100 18201760300 78200 78100 78200 78100 353
261 20250219 144000 18174167300 78100 78100 78200 78000 182
262 20250219 143900 18159950300 78100 78100 78200 78000 240
263 20250219 143800 18141205500 78100 78000 78200 78000 239
264 20250219 143700 18122539600 78000 78000 78100 78000 262
265 20250219 143600 18102096900 78000 78000 78300 78000 282
266 20250219 143500 18080081100 78000 77900 78300 77900 618
267 20250219 143400 18031760600 77900 78100 78300 77900 2570
268 20250219 143300 17831266600 78200 78200 78300 78100 214
269 20250219 143200 17814538000 78200 78100 78300 78100 327
270 20250219 143100 17788951300 78100 78200 78300 78000 285
271 20250219 143000 17766675300 78200 78300 78300 78100 400
272 20250219 142900 17735417800 78200 78200 78300 78100 401
273 20250219 142800 17704050800 78100 78100 78200 78100 287
274 20250219 142700 17681624400 78200 78000 78200 77900 393
275 20250219 142600 17650940200 78000 78100 78100 78000 410
276 20250219 142500 17618931800 78100 78000 78100 77900 1274
277 20250219 142400 17519562000 78000 77800 78000 77700 761
278 20250219 142300 17460309900 77800 77800 77900 77700 281
279 20250219 142200 17438452100 77700 77800 77800 77700 250
280 20250219 142100 17419023000 77800 77800 77800 77700 223
281 20250219 142000 17401686500 77800 77700 77800 77700 306
282 20250219 141900 17377893600 77700 77700 77800 77600 266
283 20250219 141800 17357220600 77600 77700 77800 77600 225
284 20250219 141700 17339741800 77700 77700 77900 77600 372
285 20250219 141600 17310816300 77700 77600 77800 77600 208
286 20250219 141500 17294652600 77600 77600 77800 77600 649
287 20250219 141400 17244264600 77600 77700 77900 77600 473
288 20250219 141300 17207519500 77600 77700 77800 77600 150
289 20250219 141200 17195871900 77700 77700 77800 77600 283
290 20250219 141100 17173892100 77900 77800 77900 77600 380
291 20250219 141000 17144330100 77800 77800 77800 77700 70
292 20250219 140900 17138887800 77700 77800 77900 77700 235
293 20250219 140800 17120622200 77700 77800 77900 77600 360
294 20250219 140700 17092632600 77800 77700 77800 77600 141
295 20250219 140600 17081673300 77600 77700 77900 77600 199
296 20250219 140500 17066212700 77700 77700 77900 77600 307
297 20250219 140400 17042337000 77600 77700 77800 77500 169
298 20250219 140300 17029212900 77700 77800 77800 77600 480
299 20250219 140200 16991943100 77800 77800 77800 77700 301
300 20250219 140100 16968535200 77700 77800 77800 77700 197
301 20250219 140000 16953223300 77700 77700 77800 77700 278
302 20250219 135900 16931619200 77700 77900 77900 77600 382
303 20250219 135800 16901909300 77900 77300 77900 77300 537
304 20250219 135700 16860276600 77300 77500 77600 77300 284
305 20250219 135600 16838274900 77500 77800 77800 77200 7756
306 20250219 135500 16238218900 77700 77600 77800 77600 409
307 20250219 135400 16206430600 77600 77500 77700 77500 332
308 20250219 135300 16180669600 77500 77700 77800 77500 1615
309 20250219 135200 16055381800 77600 77700 77800 77600 403
310 20250219 135100 16024070800 77700 77600 77700 77600 365
311 20250219 135000 15995731900 77600 77600 77700 77600 161
312 20250219 134900 15983233600 77600 77600 77700 77600 240
313 20250219 134800 15964602000 77600 77700 77700 77600 616
314 20250219 134700 15916784400 77600 77600 77700 77600 146
315 20250219 134600 15905448500 77600 77600 77700 77500 237
316 20250219 134500 15887052300 77600 77600 77700 77500 935
317 20250219 134400 15814496000 77600 77700 77700 77600 121
318 20250219 134300 15805100600 77700 77600 77700 77600 376
319 20250219 134200 15775916500 77600 77700 77800 77600 587
320 20250219 134100 15730348800 77700 77800 77800 77700 267
321 20250219 134000 15709599400 77800 77800 77800 77700 900
322 20250219 133900 15639646600 77800 77800 77800 77700 453
323 20250219 133800 15604430500 77800 77600 77800 77600 4971
324 20250219 133700 15218222200 77600 77600 77800 77600 766
325 20250219 133600 15158737900 77600 77700 77800 77600 1891
326 20250219 133500 15011816700 77700 77700 77800 77700 352
327 20250219 133400 14984445000 77700 77800 77900 77700 175
328 20250219 133300 14970839600 77800 77900 77900 77700 1032
329 20250219 133200 14890589000 77800 77900 77900 77700 115
330 20250219 133100 14881641100 77900 77800 77900 77800 200
331 20250219 133000 14866076600 77900 77900 77900 77800 587
332 20250219 132900 14820399500 77900 77900 77900 77800 152
333 20250219 132800 14808561600 77900 77800 78000 77700 470
334 20250219 132700 14771986500 77800 77900 78000 77800 912
335 20250219 132600 14700995800 77900 77800 78000 77800 214
336 20250219 132500 14684335200 77900 78000 78000 77800 921
337 20250219 132400 14612663800 78000 77900 78000 77800 156
338 20250219 132300 14600524800 77900 77900 78000 77800 119
339 20250219 132200 14591253500 77800 77900 78000 77800 217
340 20250219 132100 14574357100 77900 77900 78000 77800 239
341 20250219 132000 14555736200 77900 77900 78000 77800 862
342 20250219 131900 14488588000 77900 78000 78000 77900 194
343 20250219 131800 14473464000 78000 77900 78000 77900 139
344 20250219 131700 14462634400 77900 78000 78000 77900 227
345 20250219 131600 14444947300 77900 78100 78200 77900 1021
346 20250219 131500 14365315600 78100 78200 78200 78000 129
347 20250219 131400 14355239500 78000 78000 78200 78000 358
348 20250219 131300 14327307700 78100 78000 78100 78000 238
349 20250219 131200 14308726400 78100 78000 78100 78000 127
350 20250219 131100 14298814300 78000 78100 78100 78000 162
351 20250219 131000 14286173400 78000 78000 78100 78000 117
352 20250219 130900 14277045300 78100 78000 78100 78000 109
353 20250219 130800 14268541500 78100 78000 78100 78000 129
354 20250219 130700 14258477100 78000 78000 78100 77900 124
355 20250219 130600 14248800000 78100 78000 78100 78000 168
356 20250219 130500 14235690000 78100 78100 78100 77900 422
357 20250219 130400 14202787700 78000 78100 78100 77900 901
358 20250219 130300 14132493500 78200 78200 78200 78100 254
359 20250219 130200 14112650200 78200 78200 78300 78100 170
360 20250219 130100 14099355800 78200 78100 78200 78100 126
361 20250219 130000 14089510100 78200 78100 78200 78000 147
362 20250219 125900 14078024700 78100 78100 78300 78000 200
363 20250219 125800 14062417200 78000 78200 78300 78000 299
364 20250219 125700 14039052400 78000 78200 78200 78000 1247
365 20250219 125600 13941740400 78200 78100 78200 78100 219
366 20250219 125500 13924632700 78200 78200 78300 78100 138
367 20250219 125400 13913849400 78200 78200 78300 78100 189
368 20250219 125300 13899083100 78200 78300 78400 78100 745
369 20250219 125200 13840886100 78300 78100 78300 78100 147
370 20250219 125100 13829393900 78200 78100 78200 78100 326
371 20250219 125000 13803907700 78200 78100 78300 78100 98
372 20250219 124900 13796249300 78200 78200 78300 78100 808
373 20250219 124800 13733077000 78300 78200 78300 78200 263
374 20250219 124700 13712490000 78400 78300 78400 78200 133
375 20250219 124600 13702078800 78200 78300 78300 78200 124
376 20250219 124500 13692377500 78200 78100 78300 78100 178
377 20250219 124400 13678470600 78200 78100 78200 78100 181
378 20250219 124300 13664331300 78100 78100 78200 78100 299
379 20250219 124200 13640972800 78100 78100 78200 78000 797
380 20250219 124100 13578799100 78100 78200 78200 78000 872
381 20250219 124000 13510690800 78100 78200 78300 78100 82
382 20250219 123900 13504283200 78100 78200 78300 78100 1181
383 20250219 123800 13412024100 78200 78200 78300 78200 148
384 20250219 123700 13400446800 78200 78300 78300 78100 86
385 20250219 123600 13393721600 78300 78300 78300 78100 157
386 20250219 123500 13381445300 78200 78100 78200 78100 719
387 20250219 123400 13325227300 78200 78400 78400 78100 1470
388 20250219 123300 13210236400 78400 78300 78400 78300 114
389 20250219 123200 13201305600 78300 78300 78400 78300 316
390 20250219 123100 13176557800 78400 78300 78400 78300 130
391 20250219 123000 13166372700 78300 78300 78400 78300 171
392 20250219 122900 13152976500 78300 78400 78500 78300 97
393 20250219 122800 13145375300 78400 78500 78500 78400 174
394 20250219 122700 13131733400 78500 78500 78500 78400 186
395 20250219 122600 13117139500 78500 78400 78500 78400 264
396 20250219 122500 13096439500 78400 78400 78500 78400 151
397 20250219 122400 13084597000 78500 78400 78500 78300 331
398 20250219 122300 13058645000 78400 78500 78500 78400 117
399 20250219 122200 13049466900 78400 78400 78500 78400 191
400 20250219 122100 13034490500 78400 78500 78500 78400 138
401 20250219 122000 13023668300 78400 78500 78500 78400 140
402 20250219 121900 13012690400 78500 78400 78600 78400 201
403 20250219 121800 12996924100 78600 78500 78600 78400 78
404 20250219 121700 12990804700 78500 78500 78600 78300 933
405 20250219 121600 12917645900 78500 78500 78500 78400 166
406 20250219 121500 12904628100 78500 78400 78500 78300 67
407 20250219 121400 12899377500 78500 78400 78500 78300 189
408 20250219 121300 12884560500 78300 78400 78400 78200 111
409 20250219 121200 12875877400 78400 78400 78400 78300 183
410 20250219 121100 12861537900 78400 78200 78400 78200 115
411 20250219 121000 12852529100 78300 78400 78400 78200 256
412 20250219 120900 12832486800 78400 78400 78400 78300 71
413 20250219 120800 12826924900 78400 78400 78400 78300 107
414 20250219 120700 12818543900 78400 78400 78500 78300 192
415 20250219 120600 12803490800 78300 78400 78400 78300 89
416 20250219 120500 12796518000 78300 78300 78400 78300 130
417 20250219 120400 12786337500 78400 78400 78400 78300 125
418 20250219 120300 12776546300 78300 78400 78400 78300 87
419 20250219 120200 12769730400 78300 78300 78400 78300 203
420 20250219 120100 12753834800 78400 78400 78400 78300 179
421 20250219 120000 12739807600 78400 78400 78400 78300 184
422 20250219 115900 12725392200 78400 78300 78400 78200 227
423 20250219 115800 12707623800 78300 78300 78300 78200 145
424 20250219 115700 12696280300 78200 78300 78400 78200 181
425 20250219 115600 12682119200 78300 78400 78400 78200 87
426 20250219 115500 12675309300 78400 78300 78400 78200 205
427 20250219 115400 12659264800 78400 78400 78400 78300 75
428 20250219 115300 12653388400 78300 78400 78400 78300 170
429 20250219 115200 12640070800 78300 78400 78400 78300 176
430 20250219 115100 12626286000 78300 78300 78400 78300 223
431 20250219 115000 12608821900 78400 78400 78400 78300 83
432 20250219 114900 12602320200 78400 78400 78500 78400 211
433 20250219 114800 12585773900 78400 78400 78500 78300 353
434 20250219 114700 12558117500 78500 78500 78500 78400 175
435 20250219 114600 12544393800 78400 78400 78500 78400 112
436 20250219 114500 12535608000 78500 78300 78500 78300 159
437 20250219 114400 12523140200 78300 78500 78500 78300 185
438 20250219 114300 12508635400 78500 78500 78500 78400 104
439 20250219 114200 12500475800 78500 78400 78500 78400 208
440 20250219 114100 12484156500 78400 78500 78500 78400 57
441 20250219 114000 12479686100 78500 78500 78500 78400 165
442 20250219 113900 12466740300 78500 78500 78600 78400 164
443 20250219 113800 12453870500 78500 78400 78600 78400 68
444 20250219 113700 12448534500 78500 78400 78600 78400 317
445 20250219 113600 12423662000 78400 78500 78500 78400 156
446 20250219 113500 12411426500 78500 78400 78500 78400 118
447 20250219 113400 12402169200 78400 78400 78500 78400 125
448 20250219 113300 12392363700 78500 78500 78600 78400 242
449 20250219 113200 12373365500 78600 78500 78600 78500 174
450 20250219 113100 12359699700 78500 78400 78600 78300 1104
451 20250219 113000 12273128800 78400 78300 78400 78300 147
452 20250219 112900 12261614200 78300 78400 78400 78300 168
453 20250219 112800 12248457500 78300 78300 78400 78300 134
454 20250219 112700 12237960000 78400 78300 78400 78300 142
455 20250219 112600 12226835000 78300 78200 78400 78100 346
456 20250219 112500 12199774200 78300 78200 78300 78100 166
457 20250219 112400 12186791000 78200 78200 78300 78100 368
458 20250219 112300 12158037500 78300 78100 78300 78100 114
459 20250219 112200 12149116200 78300 78100 78300 78100 104
460 20250219 112100 12140992200 78200 78200 78300 78100 132
461 20250219 112000 12130672800 78200 78000 78200 78000 261
462 20250219 111900 12110288700 78100 78200 78200 78100 167
463 20250219 111800 12097241800 78200 78200 78200 78100 118
464 20250219 111700 12088023400 78200 78100 78200 78100 72
465 20250219 111600 12082396600 78200 78100 78200 78000 220
466 20250219 111500 12065212400 78200 78200 78200 78100 281
467 20250219 111400 12043258400 78200 78200 78300 78200 79
468 20250219 111300 12037079400 78200 78200 78200 78100 180
469 20250219 111200 12023015300 78100 78200 78300 78100 316
470 20250219 111100 11998326100 78200 78200 78300 78100 176
471 20250219 111000 11984554800 78200 78100 78300 78100 165
472 20250219 110900 11971659800 78200 78300 78300 78100 153
473 20250219 110800 11959701300 78300 78200 78300 78100 156
474 20250219 110700 11947496500 78200 78200 78300 78200 176
475 20250219 110600 11933729100 78200 78200 78300 78100 221
476 20250219 110500 11916454000 78200 78200 78200 78100 204
477 20250219 110400 11900518200 78100 78300 78300 78100 216
478 20250219 110300 11883641500 78200 78300 78300 78200 137
479 20250219 110200 11872920500 78300 78200 78300 78100 117
480 20250219 110100 11863771700 78200 78200 78300 78200 387
481 20250219 110000 11833504200 78200 78200 78200 78000 281
482 20250219 105900 11811558500 78200 78100 78300 78000 226
483 20250219 105800 11793895500 78100 78200 78400 78100 62
484 20250219 105700 11789046400 78000 77900 78400 77900 692
485 20250219 105600 11735017600 77900 78000 78100 77900 365
486 20250219 105500 11706559600 78000 77800 78000 77800 320
487 20250219 105400 11681632500 77900 77800 77900 77800 255
488 20250219 105300 11661790900 77800 77800 77900 77700 404
489 20250219 105200 11630359100 77800 77800 77900 77700 197
490 20250219 105100 11615039300 77800 77800 78000 77600 1139
491 20250219 105000 11526499000 77800 77800 77900 77700 135
492 20250219 104900 11515996200 77800 77800 77900 77700 330
493 20250219 104800 11490321000 77700 77900 77900 77700 554
494 20250219 104700 11447252400 77900 77800 77900 77600 649
495 20250219 104600 11396816700 77800 77800 77900 77600 2031
496 20250219 104500 11238956900 77800 78000 78000 77800 233
497 20250219 104400 11220803100 77900 77900 78100 77900 235
498 20250219 104300 11202483600 77900 77900 78000 77800 415
499 20250219 104200 11170186900 77800 78000 78100 77800 578
500 20250219 104100 11125158200 78100 77800 78100 77800 230
501 20250219 104000 11107229700 77800 77800 78000 77800 98
502 20250219 103900 11099603200 77800 77800 77900 77800 346
503 20250219 103800 11072678400 77900 78000 78100 77800 313
504 20250219 103700 11048291800 78000 78100 78100 77900 1158
505 20250219 103600 10958013900 78100 77900 78100 77800 281
506 20250219 103500 10936102000 77900 77800 78000 77700 1327
507 20250219 103400 10832837400 77800 77800 77900 77700 1032
508 20250219 103300 10752553600 77900 77800 77900 77800 733
509 20250219 103200 10695523400 77800 77800 78000 77800 814
510 20250219 103100 10632128600 77800 78100 78100 77800 2689
511 20250219 103000 10422827100 78000 78200 78300 77900 3223
512 20250219 102900 10171295100 78200 78500 78500 78200 371
513 20250219 102800 10142246900 78500 78500 78500 78300 19
514 20250219 102700 10140755600 78400 78100 78400 78100 912
515 20250219 102600 10069387100 78100 78200 78300 78100 904
516 20250219 102500 9998722900 78300 78400 78400 78200 501
517 20250219 102400 9959534300 78400 78300 78400 78200 925
518 20250219 102300 9887122900 78300 78300 78400 78200 844
519 20250219 102200 9821103900 78300 78300 78400 78200 2449
520 20250219 102100 9629522000 78400 78600 78600 78300 3438
521 20250219 102000 9359886100 78600 78600 78700 78500 837
522 20250219 101900 9294109900 78700 78800 78800 78600 623
523 20250219 101800 9245088600 78700 78700 78800 78700 172
524 20250219 101700 9231551400 78800 78700 78800 78700 66
525 20250219 101600 9226356000 78700 78900 79000 78600 1083
526 20250219 101500 9141073500 78900 78800 79000 78700 348
527 20250219 101400 9113617800 78800 78700 78900 78700 281
528 20250219 101300 9091488400 78700 78800 79000 78700 505
529 20250219 101200 9051688400 78900 78900 78900 78700 814
530 20250219 101100 8987544900 78900 78900 78900 78800 87
531 20250219 101000 8980682100 78900 78900 79000 78700 484
532 20250219 100900 8942537100 78900 79000 79100 78800 344
533 20250219 100800 8915397900 79000 79000 79000 78900 57
534 20250219 100700 8910898300 78900 78800 79000 78700 135
535 20250219 100600 8900255600 78700 78700 78900 78700 331
536 20250219 100500 8874204200 78700 78700 79000 78700 519
537 20250219 100400 8833324700 78700 78900 79000 78700 268
538 20250219 100300 8812202100 78900 79000 79100 78900 133
539 20250219 100200 8801700900 79000 79200 79200 78900 120
540 20250219 100100 8792214700 79300 78700 79300 78700 843
541 20250219 100000 8725707600 78600 78700 78800 78600 416
542 20250219 095900 8692983500 78700 78500 78800 78500 369
543 20250219 095800 8663939600 78700 78800 78900 78400 3180
544 20250219 095700 8414271900 78800 78900 78900 78800 332
545 20250219 095600 8388108700 78800 78800 78800 78700 223
546 20250219 095500 8370545900 78800 78900 78900 78800 270
547 20250219 095400 8349267900 78800 78600 78900 78500 766
548 20250219 095300 8289006200 78600 78700 78700 78600 934
549 20250219 095200 8215586200 78700 78700 78800 78700 395
550 20250219 095100 8184499100 78800 78800 78900 78800 445
551 20250219 095000 8149427400 78800 78900 79000 78700 938
552 20250219 094900 8075524600 78900 78900 79000 78800 601
553 20250219 094800 8028110000 78900 79100 79100 78900 1877
554 20250219 094700 7879810900 79200 79100 79300 79100 476
555 20250219 094600 7842138700 79100 79500 79500 79100 2452
556 20250219 094500 7647895000 79500 79500 79500 79400 91
557 20250219 094400 7640665800 79500 79500 79500 79300 790
558 20250219 094300 7577938200 79500 79400 79500 79400 593
559 20250219 094200 7530845100 79400 79400 79500 79400 585
560 20250219 094100 7484394900 79500 79500 79600 79400 294
561 20250219 094000 7461035800 79500 79600 79600 79500 203
562 20250219 093900 7444894800 79600 79600 79700 79500 364
563 20250219 093800 7415940800 79500 79700 79700 79500 494
564 20250219 093700 7376631000 79700 79800 79800 79500 1120
565 20250219 093600 7287418500 79700 80000 80000 79500 1464
566 20250219 093500 7170600400 80000 80000 80000 79800 332
567 20250219 093400 7144062500 80000 80100 80300 80000 591
568 20250219 093300 7096698200 80000 79500 80100 79500 1178
569 20250219 093200 7002736000 79500 79600 79700 79500 781
570 20250219 093100 6940614100 79600 79600 79700 79500 175
571 20250219 093000 6926684100 79600 79700 79800 79500 977
572 20250219 092900 6848903900 79700 79600 79700 79500 973
573 20250219 092800 6771473200 79700 79500 79700 79500 543
574 20250219 092700 6728291200 79600 79500 79600 79300 617
575 20250219 092600 6679253100 79500 79600 79600 79400 690
576 20250219 092500 6624379100 79500 79600 79600 79300 3512
577 20250219 092400 6345506500 79500 79700 79900 79500 1559
578 20250219 092300 6221378800 79700 80400 80400 79500 2825
579 20250219 092200 5996040000 80200 80100 80400 79900 3192
580 20250219 092100 5739793500 80100 80600 80900 80000 5824
581 20250219 092000 5270150800 80600 80000 80600 79900 8264
582 20250219 091900 4606948600 80000 79800 80100 79700 3215
583 20250219 091800 4349820600 79800 79600 79900 79500 615
584 20250219 091700 4300802600 79600 79800 80000 79400 2648
585 20250219 091600 4089824000 79900 79800 80000 79700 766
586 20250219 091500 4028650900 80000 80000 80100 79800 2384
587 20250219 091400 3837954400 79900 79200 80000 79200 2504
588 20250219 091300 3638626600 79300 78900 79900 78900 1945
589 20250219 091200 3484468900 78900 78500 79000 78500 2414
590 20250219 091100 3294631900 78500 78200 78600 78200 1659
591 20250219 091000 3164739200 78200 78600 78700 78100 5894
592 20250219 090900 2703186500 78500 78900 78900 78400 4984
593 20250219 090800 2310968900 78900 79300 79400 78900 2698
594 20250219 090700 2097597500 79300 79700 79700 79300 2162
595 20250219 090600 1925616400 79700 79900 80000 79700 2808
596 20250219 090500 1701358800 79900 80000 80100 79900 790
597 20250219 090400 1638173300 80000 80100 80100 79700 5139
598 20250219 090300 1227642800 80100 80000 80200 79900 1926
599 20250219 090200 1073409000 80000 79800 80000 79700 2703
600 20250219 090100 857346400 79600 79400 79900 79400 2695
601 20250219 090000 642761000 79400 79700 80000 79200 8070

1
012510/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,30382784,0,2324282976000,0.00
20250214,0,30382784,0,2473158617600,0.00
20250213,0,30382784,0,2439737555200,0.00
20250212,0,30382784,0,2433660998400,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 30382784 0 2324282976000 0.00
3 20250214 0 30382784 0 2473158617600 0.00
4 20250213 0 30382784 0 2439737555200 0.00
5 20250212 0 30382784 0 2433660998400 0.00