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

607
017800/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,607 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,190500,6689075100,56100,56100,56100,56100,2509
20250219,190400,6689075100,56100,56100,56100,56100,0
20250219,190300,6689075100,56100,56100,56100,56100,0
20250219,190200,6689075100,56100,56100,56100,56100,0
20250219,190100,6689075100,56100,56100,56100,56100,0
20250219,190000,6689075100,56100,56100,56100,56100,0
20250219,185900,6689075100,56100,56100,56100,56100,0
20250219,185800,6689075100,56100,56100,56100,56100,0
20250219,185700,6689075100,56100,56100,56100,56100,0
20250219,185600,6689075100,56100,56100,56100,56100,0
20250219,185500,6689075100,56100,56100,56100,56100,0
20250219,185400,6689075100,56100,56100,56100,56100,0
20250219,185300,6689075100,56100,56100,56100,56100,0
20250219,185200,6689075100,56100,56100,56100,56100,0
20250219,185100,6689075100,56100,56100,56100,56100,0
20250219,185000,6689075100,56100,56100,56100,56100,0
20250219,184900,6689075100,56100,56100,56100,56100,0
20250219,184800,6689075100,56100,56100,56100,56100,0
20250219,184700,6689075100,56100,56100,56100,56100,0
20250219,184600,6689075100,56100,56100,56100,56100,0
20250219,184500,6689075100,56100,56100,56100,56100,0
20250219,184400,6689075100,56100,56100,56100,56100,0
20250219,184300,6689075100,56100,56100,56100,56100,0
20250219,184200,6689075100,56100,56100,56100,56100,0
20250219,184100,6689075100,56100,56100,56100,56100,0
20250219,184000,6689075100,56100,56100,56100,56100,0
20250219,183900,6689075100,56100,56100,56100,56100,0
20250219,183800,6689075100,56100,56100,56100,56100,0
20250219,183700,6689075100,56100,56100,56100,56100,0
20250219,183600,6689075100,56100,56100,56100,56100,0
20250219,183500,6689075100,56100,56100,56100,56100,2509
20250219,183400,6689075100,56100,56100,56100,56100,0
20250219,183300,6689075100,56100,56100,56100,56100,0
20250219,183200,6689075100,56100,56100,56100,56100,0
20250219,183100,6689075100,56100,56100,56100,56100,0
20250219,183000,6689075100,56100,56100,56100,56100,0
20250219,182900,6689075100,56100,56100,56100,56100,0
20250219,182800,6689075100,56100,56100,56100,56100,0
20250219,182700,6689075100,56100,56100,56100,56100,0
20250219,182600,6689075100,56100,56100,56100,56100,0
20250219,182500,6689075100,56100,56100,56100,56100,0
20250219,182400,6689075100,56100,56100,56100,56100,0
20250219,182300,6689075100,56100,56100,56100,56100,0
20250219,182200,6689075100,56100,56100,56100,56100,0
20250219,182100,6689075100,56100,56100,56100,56100,0
20250219,182000,6689075100,56100,56100,56100,56100,0
20250219,181900,6689075100,56100,56100,56100,56100,0
20250219,181800,6689075100,56100,56100,56100,56100,0
20250219,181700,6689075100,56100,56100,56100,56100,0
20250219,181600,6689075100,56100,56100,56100,56100,0
20250219,181500,6689075100,56100,56100,56100,56100,0
20250219,181400,6689075100,56100,56100,56100,56100,0
20250219,181300,6689075100,56100,56100,56100,56100,0
20250219,181200,6689075100,56100,56100,56100,56100,0
20250219,181100,6689075100,56100,56100,56100,56100,0
20250219,181000,6689075100,56100,56100,56100,56100,0
20250219,180900,6689075100,56100,56100,56100,56100,0
20250219,180800,6689075100,56100,56100,56100,56100,0
20250219,180700,6689075100,56100,56100,56100,56100,0
20250219,180600,6689075100,56100,56100,56100,56100,0
20250219,180500,6689075100,56100,56100,56100,56100,2509
20250219,180400,6689075100,56100,56100,56100,56100,0
20250219,180300,6689075100,56100,56100,56100,56100,0
20250219,180200,6689075100,56100,56100,56100,56100,0
20250219,180100,6689075100,56100,56100,56100,56100,0
20250219,180000,6689075100,56100,56100,56100,56100,0
20250219,175900,6689075100,56100,56100,56100,56100,0
20250219,175800,6689075100,56100,56100,56100,56100,0
20250219,175700,6689075100,56100,56100,56100,56100,0
20250219,175600,6689075100,56100,56100,56100,56100,0
20250219,175500,6689075100,56100,56100,56100,56100,0
20250219,175400,6689075100,56100,56100,56100,56100,0
20250219,175300,6689075100,56100,56100,56100,56100,0
20250219,175200,6689075100,56100,56100,56100,56100,0
20250219,175100,6689075100,56100,56100,56100,56100,0
20250219,175000,6689075100,56100,56100,56100,56100,0
20250219,174900,6689075100,56100,56100,56100,56100,0
20250219,174800,6689075100,56100,56100,56100,56100,0
20250219,174700,6689075100,56100,56100,56100,56100,0
20250219,174600,6689075100,56100,56100,56100,56100,0
20250219,174500,6689075100,56100,56100,56100,56100,0
20250219,174400,6689075100,56100,56100,56100,56100,0
20250219,174300,6689075100,56100,56100,56100,56100,0
20250219,174200,6689075100,56100,56100,56100,56100,0
20250219,174100,6689075100,56100,56100,56100,56100,0
20250219,174000,6689075100,56100,56100,56100,56100,0
20250219,173900,6689075100,56100,56100,56100,56100,0
20250219,173800,6689075100,56100,56100,56100,56100,0
20250219,173700,6689075100,56100,56100,56100,56100,0
20250219,173600,6689075100,56100,56100,56100,56100,0
20250219,173500,6689075100,56100,56100,56100,56100,2509
20250219,173400,6689075100,56100,56100,56100,56100,0
20250219,173300,6689075100,56100,56100,56100,56100,0
20250219,173200,6689075100,56100,56100,56100,56100,0
20250219,173100,6689075100,56100,56100,56100,56100,0
20250219,173000,6689075100,56100,56100,56100,56100,0
20250219,172900,6689075100,56100,56100,56100,56100,0
20250219,172800,6689075100,56100,56100,56100,56100,0
20250219,172700,6689075100,56100,56100,56100,56100,0
20250219,172600,6689075100,56100,56100,56100,56100,0
20250219,172500,6689075100,56100,56100,56100,56100,0
20250219,172400,6689075100,56100,56100,56100,56100,0
20250219,172300,6689075100,56100,56100,56100,56100,0
20250219,172200,6689075100,56100,56100,56100,56100,0
20250219,172100,6689075100,56100,56100,56100,56100,0
20250219,172000,6689075100,56100,56100,56100,56100,0
20250219,171900,6689075100,56100,56100,56100,56100,0
20250219,171800,6689075100,56100,56100,56100,56100,0
20250219,171700,6689075100,56100,56100,56100,56100,0
20250219,171600,6689075100,56100,56100,56100,56100,0
20250219,171500,6689075100,56100,56100,56100,56100,0
20250219,171400,6689075100,56100,56100,56100,56100,0
20250219,171300,6689075100,56100,56100,56100,56100,0
20250219,171200,6689075100,56100,56100,56100,56100,0
20250219,171100,6689075100,56100,56100,56100,56100,0
20250219,171000,6689075100,56100,56100,56100,56100,0
20250219,170900,6689075100,56100,56100,56100,56100,0
20250219,170800,6689075100,56100,56100,56100,56100,0
20250219,170700,6689075100,56100,56100,56100,56100,0
20250219,170600,6689075100,56100,56100,56100,56100,0
20250219,170500,6689075100,56100,56100,56100,56100,2509
20250219,170400,6689075100,56100,56100,56100,56100,0
20250219,170300,6689075100,56100,56100,56100,56100,0
20250219,170200,6689075100,56100,56100,56100,56100,0
20250219,170100,6689075100,56100,56100,56100,56100,0
20250219,170000,6689075100,56100,56100,56100,56100,0
20250219,165900,6689075100,56100,56100,56100,56100,0
20250219,165800,6689075100,56100,56100,56100,56100,0
20250219,165700,6689075100,56100,56100,56100,56100,0
20250219,165600,6689075100,56100,56100,56100,56100,0
20250219,165500,6689075100,56100,56100,56100,56100,0
20250219,165400,6689075100,56100,56100,56100,56100,0
20250219,165300,6689075100,56100,56100,56100,56100,0
20250219,165200,6689075100,56100,56100,56100,56100,0
20250219,165100,6689075100,56100,56100,56100,56100,0
20250219,165000,6689075100,56100,56100,56100,56100,0
20250219,164900,6689075100,56100,56100,56100,56100,0
20250219,164800,6689075100,56100,56100,56100,56100,0
20250219,164700,6689075100,56100,56100,56100,56100,0
20250219,164600,6689075100,56100,56100,56100,56100,0
20250219,164500,6689075100,56100,56100,56100,56100,0
20250219,164400,6689075100,56100,56100,56100,56100,0
20250219,164300,6689075100,56100,56100,56100,56100,0
20250219,164200,6689075100,56100,56100,56100,56100,0
20250219,164100,6689075100,56100,56100,56100,56100,0
20250219,164000,6689075100,56100,56100,56100,56100,0
20250219,163900,6689075100,56100,56100,56100,56100,0
20250219,163800,6689075100,56100,56100,56100,56100,0
20250219,163700,6689075100,56100,56100,56100,56100,0
20250219,163600,6689075100,56100,56100,56100,56100,0
20250219,163500,6689075100,56100,56100,56100,56100,2509
20250219,163400,6689075100,56100,56100,56100,56100,0
20250219,163300,6689075100,56100,56100,56100,56100,0
20250219,163200,6689075100,56100,56100,56100,56100,0
20250219,163100,6689075100,56100,56100,56100,56100,0
20250219,163000,6689075100,56100,56100,56100,56100,0
20250219,162900,6689075100,56100,56100,56100,56100,0
20250219,162800,6689075100,56100,56100,56100,56100,0
20250219,162700,6689075100,56100,56100,56100,56100,0
20250219,162600,6689075100,56100,56100,56100,56100,0
20250219,162500,6689075100,56100,56100,56100,56100,0
20250219,162400,6689075100,56100,56100,56100,56100,0
20250219,162300,6689075100,56100,56100,56100,56100,0
20250219,162200,6689075100,56100,56100,56100,56100,0
20250219,162100,6689075100,56100,56100,56100,56100,0
20250219,162000,6689075100,56100,56100,56100,56100,0
20250219,161900,6689075100,56100,56100,56100,56100,0
20250219,161800,6689075100,56100,56100,56100,56100,0
20250219,161700,6689075100,56100,56100,56100,56100,0
20250219,161600,6689075100,56100,56100,56100,56100,0
20250219,161500,6689075100,56100,56100,56100,56100,0
20250219,161400,6689075100,56100,56100,56100,56100,0
20250219,161300,6689075100,56100,56100,56100,56100,0
20250219,161200,6689075100,56100,56100,56100,56100,0
20250219,161100,6689075100,56100,56100,56100,56100,0
20250219,161000,6689075100,56100,56100,56100,56100,0
20250219,160900,6689075100,56100,56100,56100,56100,0
20250219,160800,6689075100,56100,56100,56100,56100,0
20250219,160700,6689075100,56100,56100,56100,56100,0
20250219,160600,6689075100,56100,56100,56100,56100,0
20250219,160500,6689075100,56100,56100,56100,56100,2509
20250219,160400,6689075100,56100,56100,56100,56100,0
20250219,160300,6689075100,56100,56100,56100,56100,0
20250219,160200,6689075100,56100,56100,56100,56100,0
20250219,160100,6689075100,56100,56100,56100,56100,0
20250219,160000,6689075100,56100,56100,56100,56100,0
20250219,155900,6689075100,56100,56100,56100,56100,0
20250219,155800,6689075100,56100,56100,56100,56100,0
20250219,155700,6689075100,56100,56100,56100,56100,0
20250219,155600,6689075100,56100,56100,56100,56100,0
20250219,155500,6689075100,56100,56100,56100,56100,0
20250219,155400,6689075100,56100,56100,56100,56100,0
20250219,155300,6689075100,56100,56100,56100,56100,0
20250219,155200,6689075100,56100,56100,56100,56100,0
20250219,155100,6689075100,56100,56100,56100,56100,0
20250219,155000,6689075100,56100,56100,56100,56100,0
20250219,154900,6689075100,56100,56100,56100,56100,0
20250219,154800,6689075100,56100,56100,56100,56100,0
20250219,154700,6689075100,56100,56100,56100,56100,0
20250219,154600,6689075100,56100,56100,56100,56100,0
20250219,154500,6689075100,56100,56100,56100,56100,0
20250219,154400,6689075100,56100,56100,56100,56100,0
20250219,154300,6689075100,56100,56100,56100,56100,0
20250219,154200,6689075100,56100,56100,56100,56100,0
20250219,154100,6689075100,56100,56100,56100,56100,0
20250219,154000,6689075100,56100,56100,56100,56100,0
20250219,153900,6689075100,56100,56100,56100,56100,0
20250219,153800,6689075100,56100,56100,56100,56100,0
20250219,153700,6689075100,56100,56100,56100,56100,0
20250219,153600,6689075100,56100,56100,56100,56100,0
20250219,153500,6689075100,56100,56100,56100,56100,2509
20250219,153400,6689075100,56100,56100,56100,56100,0
20250219,153300,6689075100,56100,56100,56100,56100,0
20250219,153200,6689075100,56100,56100,56100,56100,0
20250219,153100,6689075100,56100,56100,56100,56100,0
20250219,153000,6689075100,56100,56100,56100,56100,2509
20250219,152900,6548320200,56000,56000,56000,56000,0
20250219,152800,6548320200,56000,56000,56000,56000,0
20250219,152700,6548320200,56000,56000,56000,56000,0
20250219,152600,6548320200,56000,56000,56000,56000,0
20250219,152500,6548320200,56000,56000,56000,56000,0
20250219,152400,6548320200,56000,56000,56000,56000,0
20250219,152300,6548320200,56000,56000,56000,56000,0
20250219,152200,6548320200,56000,56000,56000,56000,0
20250219,152100,6548320200,56000,56000,56000,56000,0
20250219,152000,6548320200,56000,56000,56000,56000,0
20250219,151900,6548320200,56000,56000,56200,56000,404
20250219,151800,6525675800,56100,56100,56100,56000,130
20250219,151700,6518389500,56100,56100,56200,56100,165
20250219,151600,6509131600,56100,56200,56200,56100,121
20250219,151500,6502335700,56200,56100,56200,56100,261
20250219,151400,6487685800,56100,56100,56200,56100,185
20250219,151300,6477298700,56100,56100,56200,56100,285
20250219,151200,6461308200,56100,56100,56200,56100,104
20250219,151100,6455466700,56200,56100,56200,56100,303
20250219,151000,6438446400,56100,56200,56200,56100,208
20250219,150900,6426774700,56100,56100,56200,56100,133
20250219,150800,6419311100,56100,56100,56200,56100,182
20250219,150700,6409097300,56100,56100,56200,56100,284
20250219,150600,6393155200,56200,56200,56200,56100,398
20250219,150500,6370807100,56100,56100,56200,56100,157
20250219,150400,6361997400,56100,56100,56200,56100,283
20250219,150300,6346108300,56100,56100,56200,56100,146
20250219,150200,6337915800,56100,56200,56200,56100,213
20250219,150100,6325963800,56100,56100,56200,56100,300
20250219,150000,6309123600,56100,56100,56200,56100,221
20250219,145900,6296721600,56100,56100,56200,56100,655
20250219,145800,6259961500,56100,56100,56200,56100,147
20250219,145700,6251713100,56200,56100,56200,56100,241
20250219,145600,6238185200,56100,56100,56200,56100,341
20250219,145500,6219040800,56100,56100,56200,56100,167
20250219,145400,6209671100,56100,56100,56200,56100,230
20250219,145300,6196757100,56100,56100,56200,56100,168
20250219,145200,6187329700,56100,56000,56200,56000,497
20250219,145100,6159449300,56000,56000,56100,56000,144
20250219,145000,6151381600,56000,56000,56100,56000,248
20250219,144900,6137484300,56000,56100,56100,56000,183
20250219,144800,6127231000,56000,56000,56100,56000,244
20250219,144700,6113559900,56000,56000,56100,56000,311
20250219,144600,6096139500,56000,56000,56100,56000,112
20250219,144500,6089865300,56000,56000,56100,56000,266
20250219,144400,6074963000,56000,56100,56100,56000,158
20250219,144300,6066110400,56100,56100,56200,56000,292
20250219,144200,6049741900,56000,56100,56100,56000,155
20250219,144100,6041057000,56000,56000,56100,56000,376
20250219,144000,6019980400,56000,56100,56100,56000,152
20250219,143900,6011462800,56000,56100,56200,56000,203
20250219,143800,6000074000,56200,56200,56200,56100,165
20250219,143700,5990810600,56100,56100,56200,56100,99
20250219,143600,5985256100,56100,56100,56200,56100,380
20250219,143500,5963926500,56100,56100,56300,56100,350
20250219,143400,5944257000,56100,56100,56200,56100,184
20250219,143300,5933932200,56100,56100,56200,56100,173
20250219,143200,5924222100,56200,56100,56200,56100,255
20250219,143100,5909911900,56100,56200,56200,56100,180
20250219,143000,5899805600,56200,56100,56200,56100,102
20250219,142900,5894079500,56100,56200,56200,56100,174
20250219,142800,5884311100,56200,56100,56300,56100,280
20250219,142700,5868583500,56100,56100,56200,56100,179
20250219,142600,5858538200,56100,56100,56200,56100,267
20250219,142500,5843540700,56100,56100,56200,56100,227
20250219,142400,5830799600,56100,56200,56300,56100,318
20250219,142300,5812940600,56100,56200,56200,56100,192
20250219,142200,5802157600,56100,56100,56200,56100,242
20250219,142100,5788577500,56200,56200,56200,56100,637
20250219,142000,5752816700,56300,56200,56300,56200,278
20250219,141900,5737180700,56300,56100,56300,56100,308
20250219,141800,5719878000,56100,56200,56300,56100,320
20250219,141700,5701881600,56200,56200,56300,56200,162
20250219,141600,5692770700,56300,56200,56300,56200,302
20250219,141500,5675784500,56200,56300,56300,56200,292
20250219,141400,5659365100,56200,56100,56300,56100,245
20250219,141300,5645596900,56100,56200,56300,56100,541
20250219,141200,5615188500,56300,56100,56300,56100,908
20250219,141100,5564135400,56100,56100,56200,56000,957
20250219,141000,5510417700,56000,56100,56100,56000,351
20250219,140900,5490743900,56000,56000,56100,56000,183
20250219,140800,5480488500,56000,56000,56100,56000,246
20250219,140700,5466710400,56000,56000,56100,56000,113
20250219,140600,5460378900,56000,56000,56100,56000,213
20250219,140500,5448441100,56000,56100,56100,56000,218
20250219,140400,5436226900,56100,56100,56100,56000,410
20250219,140300,5413250200,56000,56000,56100,56000,184
20250219,140200,5402937900,56100,56100,56100,56000,177
20250219,140100,5393017500,56100,56000,56100,56000,226
20250219,140000,5380346400,56000,55900,56100,55800,993
20250219,135900,5324810100,55900,55900,55900,55800,240
20250219,135800,5311416800,55900,55800,55900,55800,81
20250219,135700,5306896100,55900,55900,55900,55800,191
20250219,135600,5296236600,55900,55900,55900,55800,168
20250219,135500,5286858900,55800,55900,55900,55800,242
20250219,135400,5273349300,55800,55900,55900,55800,114
20250219,135300,5266985600,55800,55900,55900,55800,129
20250219,135200,5259786800,55900,55900,55900,55800,97
20250219,135100,5254371400,55900,55800,55900,55800,193
20250219,135000,5243600600,55800,56000,56000,55800,513
20250219,134900,5214909400,56000,56000,56100,56000,114
20250219,134800,5208524300,56100,56100,56100,56000,225
20250219,134700,5195920300,56100,56100,56100,56000,110
20250219,134600,5189759600,56000,56100,56200,56000,284
20250219,134500,5173826400,56200,56200,56300,56100,1033
20250219,134400,5115850000,56200,56200,56300,56100,773
20250219,134300,5072409800,56200,56100,56200,56000,433
20250219,134200,5048114400,56100,55900,56100,55800,1030
20250219,134100,4990450100,55900,55800,55900,55800,184
20250219,134000,4980173100,55800,55700,55900,55700,246
20250219,133900,4966456600,55800,55800,55800,55700,72
20250219,133800,4962441800,55900,55700,55900,55700,187
20250219,133700,4952024800,55700,55800,55800,55700,153
20250219,133600,4943495100,55800,55800,55900,55700,155
20250219,133500,4934854400,55800,55700,55900,55700,115
20250219,133400,4928446400,55700,55800,55900,55700,193
20250219,133300,4917689700,55800,55900,56000,55800,145
20250219,133200,4909584300,55900,55800,56000,55700,677
20250219,133100,4871818500,55900,55900,55900,55800,293
20250219,133000,4855440700,55800,55700,55900,55700,311
20250219,132900,4838090900,55700,55800,55800,55700,151
20250219,132800,4829668000,55700,55800,55800,55700,76
20250219,132700,4825430400,55800,55900,56000,55700,200
20250219,132600,4814264600,55800,55700,55900,55700,181
20250219,132500,4804177800,55800,55800,55800,55700,101
20250219,132400,4798551300,55800,55700,55800,55700,171
20250219,132300,4789018100,55700,55700,55800,55700,248
20250219,132200,4775200400,55700,55800,55800,55700,89
20250219,132100,4770235100,55800,55800,55800,55700,182
20250219,132000,4760096900,55700,55800,55900,55700,167
20250219,131900,4750784500,55900,55800,55900,55800,147
20250219,131800,4742581600,56000,55900,56000,55800,188
20250219,131700,4732078100,55900,55900,55900,55800,145
20250219,131600,4723977900,55900,55900,56000,55800,920
20250219,131500,4672521200,55900,55800,56000,55700,255
20250219,131400,4658280800,55800,55700,55800,55700,105
20250219,131300,4652429900,55700,55900,55900,55700,119
20250219,131200,4645792700,55900,55700,55900,55700,439
20250219,131100,4621302100,55900,55800,55900,55600,1603
20250219,131000,4531973300,55700,55800,55800,55700,236
20250219,130900,4518824900,55700,55700,55800,55700,196
20250219,130800,4507907600,55800,55800,55900,55700,82
20250219,130700,4503328200,55900,55800,55900,55800,156
20250219,130600,4494620600,55900,55800,55900,55800,92
20250219,130500,4489486800,55800,55800,55900,55800,78
20250219,130400,4485134200,55900,55900,55900,55800,76
20250219,130300,4480892400,55900,55800,55900,55800,229
20250219,130200,4468101300,55900,55900,55900,55800,213
20250219,130100,4456213600,55900,55900,55900,55800,84
20250219,130000,4451519400,55900,55900,55900,55800,157
20250219,125900,4442758100,55800,55900,55900,55800,86
20250219,125800,4437957100,55800,55700,55900,55700,80
20250219,125700,4433491300,55800,55900,55900,55800,202
20250219,125600,4422219200,55900,55900,55900,55800,88
20250219,125500,4417306700,55800,55900,55900,55800,71
20250219,125400,4413344200,55900,55900,56000,55800,188
20250219,125300,4402839800,55900,55900,56000,55800,285
20250219,125200,4386927400,55900,55800,55900,55800,57
20250219,125100,4383742400,55900,55800,55900,55700,426
20250219,125000,4359984500,55800,55800,55800,55700,116
20250219,124900,4353522400,55700,55800,55800,55700,115
20250219,124800,4347112900,55700,55800,55900,55700,254
20250219,124700,4332943800,55900,55900,56000,55800,296
20250219,124600,4316400700,55900,56000,56000,55900,452
20250219,124500,4291120400,56000,56000,56000,55900,146
20250219,124400,4282958200,55900,56000,56000,55900,209
20250219,124300,4271263300,56000,55800,56000,55800,252
20250219,124200,4257177600,55900,55800,55900,55800,202
20250219,124100,4245905900,55900,55900,56000,55900,50
20250219,124000,4243107700,56000,56000,56000,55900,204
20250219,123900,4231694300,55900,55900,56000,55900,255
20250219,123800,4217435900,56000,56000,56000,56000,11
20250219,123700,4216819900,56000,55800,56000,55800,397
20250219,123600,4194651700,55900,55900,55900,55900,36
20250219,123500,4192639300,55900,55700,55900,55700,285
20250219,123400,4176742600,55800,55800,55800,55700,107
20250219,123300,4170778300,55800,55700,55800,55700,33
20250219,123200,4168937600,55700,55800,55800,55700,192
20250219,123100,4158242800,55800,55800,55800,55700,20
20250219,123000,4157127800,55800,55800,55800,55700,227
20250219,122900,4144477900,55900,55900,55900,55900,22
20250219,122800,4143248100,55900,55700,55900,55700,262
20250219,122700,4128642500,55800,55800,55800,55700,11
20250219,122600,4128029300,55800,55700,55800,55700,146
20250219,122500,4119886700,55700,55700,55800,55700,155
20250219,122400,4111247400,55800,55800,55800,55700,125
20250219,122300,4104284100,55800,55800,55900,55800,113
20250219,122200,4097974100,55900,55800,55900,55800,174
20250219,122100,4088262700,55800,55900,55900,55800,285
20250219,122000,4072347500,55900,55800,55900,55800,326
20250219,121900,4054151600,55800,55900,55900,55800,158
20250219,121800,4045335000,55800,55900,55900,55800,87
20250219,121700,4040478000,55800,55900,55900,55800,134
20250219,121600,4033000100,55800,55900,55900,55800,224
20250219,121500,4020483300,55800,55900,55900,55800,100
20250219,121400,4014903000,55800,55900,55900,55800,102
20250219,121300,4009205000,55900,55700,55900,55700,274
20250219,121200,3993904000,55800,55800,55900,55800,318
20250219,121100,3976159500,55900,55800,55900,55700,821
20250219,121000,3930330200,55700,55800,55800,55700,122
20250219,120900,3923531700,55700,55700,55800,55700,125
20250219,120800,3916564900,55800,55800,55800,55700,69
20250219,120700,3912714900,55900,55900,55900,55800,89
20250219,120600,3907746000,55900,55700,55900,55700,204
20250219,120500,3896369100,55800,55800,55900,55800,84
20250219,120400,3891681800,55800,55800,55900,55800,137
20250219,120300,3884037000,55900,55700,55900,55700,476
20250219,120200,3857470000,55800,55800,55800,55700,66
20250219,120100,3853793400,55700,55800,55800,55700,305
20250219,120000,3836781000,55700,55800,55800,55700,136
20250219,115900,3829205200,55800,55600,55800,55500,323
20250219,115800,3811228700,55600,55600,55700,55600,237
20250219,115700,3798050400,55600,55600,55700,55600,103
20250219,115600,3792318300,55700,55600,55700,55600,244
20250219,115500,3778751500,55600,55700,55700,55600,332
20250219,115400,3760279100,55700,55600,55700,55600,231
20250219,115300,3747429500,55600,55600,55700,55600,187
20250219,115200,3737029700,55700,55600,55700,55600,429
20250219,115100,3713155900,55600,55600,55700,55600,603
20250219,115000,3679627100,55600,55700,55700,55600,42
20250219,114900,3677291200,55600,55700,55800,55600,165
20250219,114800,3668100800,55700,55800,55800,55700,377
20250219,114700,3647099700,55700,55700,55800,55600,225
20250219,114600,3634562100,55600,55600,55700,55600,122
20250219,114500,3627770300,55700,55700,55700,55500,299
20250219,114400,3611152000,55700,55600,55700,55500,210
20250219,114300,3599473100,55700,55600,55700,55600,48
20250219,114200,3596803700,55700,55600,55700,55600,263
20250219,114100,3582176600,55600,55800,55800,55600,153
20250219,114000,3573660400,55700,55600,55700,55600,540
20250219,113900,3543610800,55500,55600,55600,55500,140
20250219,113800,3535840300,55500,55500,55600,55500,207
20250219,113700,3524345600,55600,55600,55700,55500,631
20250219,113600,3489271200,55700,55700,55700,55600,337
20250219,113500,3470527600,55600,55600,55700,55600,212
20250219,113400,3458738900,55600,55700,55700,55600,171
20250219,113300,3449227400,55600,55600,55700,55600,207
20250219,113200,3437713600,55600,55500,55700,55500,304
20250219,113100,3420820200,55600,55700,55700,55500,58
20250219,113000,3417596700,55600,55700,55700,55600,192
20250219,112900,3406921000,55700,55500,55700,55500,167
20250219,112800,3397625500,55500,55600,55700,55500,291
20250219,112700,3381442500,55700,55600,55700,55600,28
20250219,112600,3379885200,55800,55600,55800,55600,227
20250219,112500,3367255800,55700,55400,55800,55400,311
20250219,112400,3349992100,55400,55400,55500,55400,214
20250219,112300,3338136300,55500,55500,55500,55400,169
20250219,112200,3328764600,55400,55500,55500,55400,211
20250219,112100,3317075100,55400,55400,55500,55400,186
20250219,112000,3306768700,55400,55300,55600,55300,854
20250219,111900,3259503100,55300,55400,55500,55300,2236
20250219,111800,3135636500,55400,55400,55500,55400,121
20250219,111700,3128932300,55500,55400,55500,55400,192
20250219,111600,3118293400,55500,55400,55500,55400,301
20250219,111500,3101614900,55400,55500,55500,55400,86
20250219,111400,3096844900,55500,55500,55600,55500,486
20250219,111300,3069868100,55600,55700,55700,55500,898
20250219,111200,3020011900,55600,55600,55800,55600,359
20250219,111100,3000016300,55600,55700,55900,55600,250
20250219,111000,2986101900,55700,55700,55800,55600,259
20250219,110900,2971682600,55600,55600,55700,55600,319
20250219,110800,2953941700,55600,55600,55700,55600,162
20250219,110700,2944934100,55600,55600,55700,55600,454
20250219,110600,2919687400,55600,55600,55700,55600,120
20250219,110500,2913009300,55600,55700,55700,55600,218
20250219,110400,2900884300,55700,55700,55700,55600,207
20250219,110300,2889365800,55600,55700,55800,55600,641
20250219,110200,2853661600,55700,55600,55700,55600,132
20250219,110100,2846319600,55600,55600,55700,55600,481
20250219,110000,2819575600,55600,55600,55700,55600,256
20250219,105900,2805337800,55700,55600,55700,55600,193
20250219,105800,2794604500,55600,55600,55700,55600,120
20250219,105700,2787930200,55600,55700,55800,55600,582
20250219,105600,2755520400,55700,55700,55800,55700,251
20250219,105500,2741528000,55700,55700,55800,55700,261
20250219,105400,2726977400,55800,55700,55800,55600,162
20250219,105300,2717953600,55600,55700,55700,55600,109
20250219,105200,2711882800,55700,55600,55800,55600,106
20250219,105100,2705988400,55700,55600,55700,55600,181
20250219,105000,2695918600,55600,55700,55700,55600,84
20250219,104900,2691240300,55700,55600,55700,55600,270
20250219,104800,2676225400,55700,55700,55800,55600,698
20250219,104700,2637350000,55700,55800,55800,55700,71
20250219,104600,2633392700,55700,55800,55900,55700,318
20250219,104500,2615655300,55700,55700,55800,55700,173
20250219,104400,2606005500,55800,55700,55800,55700,245
20250219,104300,2592349000,55800,55800,55800,55700,115
20250219,104200,2585939200,55800,55800,55800,55700,455
20250219,104100,2560559900,55800,55800,55900,55800,55
20250219,104000,2557486800,55800,55800,55900,55800,75
20250219,103900,2553301600,55900,55700,55900,55700,103
20250219,103800,2547551700,55700,55800,55900,55700,135
20250219,103700,2540023200,55800,55800,55800,55800,38
20250219,103600,2537902800,55800,55700,55900,55700,90
20250219,103500,2532874000,55700,55800,55900,55700,230
20250219,103400,2520042100,55800,55800,55900,55800,50
20250219,103300,2517251500,55900,55800,55900,55800,33
20250219,103200,2515407400,55800,55800,55900,55800,85
20250219,103100,2510660800,55900,55800,55900,55800,91
20250219,103000,2505579000,55800,55700,55800,55500,1696
20250219,102900,2411188800,55700,55800,55800,55700,246
20250219,102800,2397483500,55700,55800,55900,55700,129
20250219,102700,2390295600,55800,55900,55900,55800,496
20250219,102600,2362614600,55800,55900,55900,55800,46
20250219,102500,2360047200,55800,55800,55900,55700,263
20250219,102400,2345371400,55800,55900,55900,55800,776
20250219,102300,2302059500,55900,55900,56000,55900,28
20250219,102200,2300494000,56000,56000,56000,55900,51
20250219,102100,2297638500,55900,55900,56000,55900,64
20250219,102000,2294058800,56000,55900,56000,55900,160
20250219,101900,2285114700,55900,56000,56000,55900,14
20250219,101800,2284331400,55900,55900,56000,55900,11
20250219,101700,2283716100,55900,55900,56000,55900,104
20250219,101600,2277896300,55900,55900,55900,55900,33
20250219,101500,2276051600,55900,55800,56000,55800,15
20250219,101400,2275212600,55800,55900,56000,55800,366
20250219,101300,2254772500,56000,56000,56000,55900,41
20250219,101200,2252477300,55900,56000,56000,55800,355
20250219,101100,2232663400,56000,55900,56000,55800,2552
20250219,101000,2090230100,55900,56000,56000,55900,7
20250219,100900,2089838600,56000,55800,56000,55800,87
20250219,100800,2084973100,55900,55900,55900,55800,471
20250219,100700,2058646800,55900,56000,56100,55900,847
20250219,100600,2011257600,56000,56100,56100,56000,34
20250219,100500,2009350300,56100,56000,56100,56000,137
20250219,100400,2001665400,56000,56000,56100,55900,394
20250219,100300,1979604400,55900,55800,55900,55800,773
20250219,100200,1936407000,55800,55900,55900,55800,56
20250219,100100,1933279000,55900,55800,55900,55800,86
20250219,100000,1928477900,55800,55800,55900,55800,166
20250219,095900,1919212800,55800,55800,55800,55800,97
20250219,095800,1913800200,55800,55800,55800,55700,363
20250219,095700,1893547800,55700,55700,55800,55700,82
20250219,095600,1888979900,55700,55700,55800,55700,51
20250219,095500,1886139100,55700,55700,55800,55600,309
20250219,095400,1868927500,55600,55600,55700,55600,85
20250219,095300,1864199200,55700,55600,55700,55600,175
20250219,095200,1854465400,55600,55700,55700,55600,48
20250219,095100,1851795300,55700,55600,55700,55600,57
20250219,095000,1848625700,55600,55600,55700,55600,69
20250219,094900,1844786400,55600,55500,55600,55400,340
20250219,094800,1825922200,55400,55400,55500,55400,223
20250219,094700,1813562200,55400,55500,55500,55400,155
20250219,094600,1804973100,55500,55500,55500,55300,1242
20250219,094500,1736165900,55500,55600,55700,55500,397
20250219,094400,1714117600,55500,55600,55700,55500,348
20250219,094300,1694778800,55500,55500,55600,55400,313
20250219,094200,1677413200,55500,55500,55500,55400,111
20250219,094100,1671259800,55500,55300,55500,55300,241
20250219,094000,1657903000,55300,55300,55400,55300,88
20250219,093900,1653031600,55400,55300,55400,55300,134
20250219,093800,1645611200,55300,55300,55400,55300,1487
20250219,093700,1563379900,55300,55400,55400,55200,188
20250219,093600,1552980400,55300,55100,55400,55100,375
20250219,093500,1532296900,55200,55200,55200,55000,135
20250219,093400,1524856800,55000,55200,55400,55000,2971
20250219,093300,1361178400,55200,55300,55400,55200,832
20250219,093200,1315226600,55300,55300,55400,55300,317
20250219,093100,1297694400,55400,55300,55400,55300,105
20250219,093000,1291885300,55400,55400,55500,55300,229
20250219,092900,1279207700,55300,55300,55300,55200,603
20250219,092800,1245905400,55200,55300,55300,55200,2808
20250219,092700,1090644900,55400,55300,55400,55300,334
20250219,092600,1072148200,55400,55400,55500,55300,1302
20250219,092500,1000108500,55500,55400,55500,55400,171
20250219,092400,990627300,55400,55500,55500,55400,133
20250219,092300,983250800,55500,55400,55500,55400,96
20250219,092200,977932000,55300,55300,55400,55200,549
20250219,092100,947569400,55400,55400,55400,55300,97
20250219,092000,942203700,55500,55200,55600,55100,296
20250219,091900,925856600,55100,55200,55300,55100,2624
20250219,091800,781169100,55300,55500,55600,55300,1850
20250219,091700,678779900,55500,55500,55600,55400,242
20250219,091600,665344100,55500,55500,55500,55500,268
20250219,091500,650470100,55500,55500,55600,55500,1315
20250219,091400,577426700,55500,55500,55600,55500,218
20250219,091300,565327500,55500,55500,55800,55400,1155
20250219,091200,501283100,55500,55500,55500,55400,1465
20250219,091100,420061700,55600,55500,55700,55500,627
20250219,091000,385256300,55500,55400,55500,55400,409
20250219,090900,362597300,55400,55600,55600,55300,1062
20250219,090800,303667400,55600,55600,55600,55500,162
20250219,090700,294662200,55600,55800,55800,55500,920
20250219,090600,243450300,55800,56100,56100,55800,534
20250219,090500,213626600,55900,56100,56100,55900,298
20250219,090400,196928800,56100,56100,56200,56100,24
20250219,090300,195581200,55900,56200,56300,55900,862
20250219,090200,147200300,56200,56300,56500,56200,257
20250219,090100,132691600,56300,56000,56500,56000,367
20250219,090000,112083300,56100,56300,56300,56100,1993
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 190500 6689075100 56100 56100 56100 56100 2509
3 20250219 190400 6689075100 56100 56100 56100 56100 0
4 20250219 190300 6689075100 56100 56100 56100 56100 0
5 20250219 190200 6689075100 56100 56100 56100 56100 0
6 20250219 190100 6689075100 56100 56100 56100 56100 0
7 20250219 190000 6689075100 56100 56100 56100 56100 0
8 20250219 185900 6689075100 56100 56100 56100 56100 0
9 20250219 185800 6689075100 56100 56100 56100 56100 0
10 20250219 185700 6689075100 56100 56100 56100 56100 0
11 20250219 185600 6689075100 56100 56100 56100 56100 0
12 20250219 185500 6689075100 56100 56100 56100 56100 0
13 20250219 185400 6689075100 56100 56100 56100 56100 0
14 20250219 185300 6689075100 56100 56100 56100 56100 0
15 20250219 185200 6689075100 56100 56100 56100 56100 0
16 20250219 185100 6689075100 56100 56100 56100 56100 0
17 20250219 185000 6689075100 56100 56100 56100 56100 0
18 20250219 184900 6689075100 56100 56100 56100 56100 0
19 20250219 184800 6689075100 56100 56100 56100 56100 0
20 20250219 184700 6689075100 56100 56100 56100 56100 0
21 20250219 184600 6689075100 56100 56100 56100 56100 0
22 20250219 184500 6689075100 56100 56100 56100 56100 0
23 20250219 184400 6689075100 56100 56100 56100 56100 0
24 20250219 184300 6689075100 56100 56100 56100 56100 0
25 20250219 184200 6689075100 56100 56100 56100 56100 0
26 20250219 184100 6689075100 56100 56100 56100 56100 0
27 20250219 184000 6689075100 56100 56100 56100 56100 0
28 20250219 183900 6689075100 56100 56100 56100 56100 0
29 20250219 183800 6689075100 56100 56100 56100 56100 0
30 20250219 183700 6689075100 56100 56100 56100 56100 0
31 20250219 183600 6689075100 56100 56100 56100 56100 0
32 20250219 183500 6689075100 56100 56100 56100 56100 2509
33 20250219 183400 6689075100 56100 56100 56100 56100 0
34 20250219 183300 6689075100 56100 56100 56100 56100 0
35 20250219 183200 6689075100 56100 56100 56100 56100 0
36 20250219 183100 6689075100 56100 56100 56100 56100 0
37 20250219 183000 6689075100 56100 56100 56100 56100 0
38 20250219 182900 6689075100 56100 56100 56100 56100 0
39 20250219 182800 6689075100 56100 56100 56100 56100 0
40 20250219 182700 6689075100 56100 56100 56100 56100 0
41 20250219 182600 6689075100 56100 56100 56100 56100 0
42 20250219 182500 6689075100 56100 56100 56100 56100 0
43 20250219 182400 6689075100 56100 56100 56100 56100 0
44 20250219 182300 6689075100 56100 56100 56100 56100 0
45 20250219 182200 6689075100 56100 56100 56100 56100 0
46 20250219 182100 6689075100 56100 56100 56100 56100 0
47 20250219 182000 6689075100 56100 56100 56100 56100 0
48 20250219 181900 6689075100 56100 56100 56100 56100 0
49 20250219 181800 6689075100 56100 56100 56100 56100 0
50 20250219 181700 6689075100 56100 56100 56100 56100 0
51 20250219 181600 6689075100 56100 56100 56100 56100 0
52 20250219 181500 6689075100 56100 56100 56100 56100 0
53 20250219 181400 6689075100 56100 56100 56100 56100 0
54 20250219 181300 6689075100 56100 56100 56100 56100 0
55 20250219 181200 6689075100 56100 56100 56100 56100 0
56 20250219 181100 6689075100 56100 56100 56100 56100 0
57 20250219 181000 6689075100 56100 56100 56100 56100 0
58 20250219 180900 6689075100 56100 56100 56100 56100 0
59 20250219 180800 6689075100 56100 56100 56100 56100 0
60 20250219 180700 6689075100 56100 56100 56100 56100 0
61 20250219 180600 6689075100 56100 56100 56100 56100 0
62 20250219 180500 6689075100 56100 56100 56100 56100 2509
63 20250219 180400 6689075100 56100 56100 56100 56100 0
64 20250219 180300 6689075100 56100 56100 56100 56100 0
65 20250219 180200 6689075100 56100 56100 56100 56100 0
66 20250219 180100 6689075100 56100 56100 56100 56100 0
67 20250219 180000 6689075100 56100 56100 56100 56100 0
68 20250219 175900 6689075100 56100 56100 56100 56100 0
69 20250219 175800 6689075100 56100 56100 56100 56100 0
70 20250219 175700 6689075100 56100 56100 56100 56100 0
71 20250219 175600 6689075100 56100 56100 56100 56100 0
72 20250219 175500 6689075100 56100 56100 56100 56100 0
73 20250219 175400 6689075100 56100 56100 56100 56100 0
74 20250219 175300 6689075100 56100 56100 56100 56100 0
75 20250219 175200 6689075100 56100 56100 56100 56100 0
76 20250219 175100 6689075100 56100 56100 56100 56100 0
77 20250219 175000 6689075100 56100 56100 56100 56100 0
78 20250219 174900 6689075100 56100 56100 56100 56100 0
79 20250219 174800 6689075100 56100 56100 56100 56100 0
80 20250219 174700 6689075100 56100 56100 56100 56100 0
81 20250219 174600 6689075100 56100 56100 56100 56100 0
82 20250219 174500 6689075100 56100 56100 56100 56100 0
83 20250219 174400 6689075100 56100 56100 56100 56100 0
84 20250219 174300 6689075100 56100 56100 56100 56100 0
85 20250219 174200 6689075100 56100 56100 56100 56100 0
86 20250219 174100 6689075100 56100 56100 56100 56100 0
87 20250219 174000 6689075100 56100 56100 56100 56100 0
88 20250219 173900 6689075100 56100 56100 56100 56100 0
89 20250219 173800 6689075100 56100 56100 56100 56100 0
90 20250219 173700 6689075100 56100 56100 56100 56100 0
91 20250219 173600 6689075100 56100 56100 56100 56100 0
92 20250219 173500 6689075100 56100 56100 56100 56100 2509
93 20250219 173400 6689075100 56100 56100 56100 56100 0
94 20250219 173300 6689075100 56100 56100 56100 56100 0
95 20250219 173200 6689075100 56100 56100 56100 56100 0
96 20250219 173100 6689075100 56100 56100 56100 56100 0
97 20250219 173000 6689075100 56100 56100 56100 56100 0
98 20250219 172900 6689075100 56100 56100 56100 56100 0
99 20250219 172800 6689075100 56100 56100 56100 56100 0
100 20250219 172700 6689075100 56100 56100 56100 56100 0
101 20250219 172600 6689075100 56100 56100 56100 56100 0
102 20250219 172500 6689075100 56100 56100 56100 56100 0
103 20250219 172400 6689075100 56100 56100 56100 56100 0
104 20250219 172300 6689075100 56100 56100 56100 56100 0
105 20250219 172200 6689075100 56100 56100 56100 56100 0
106 20250219 172100 6689075100 56100 56100 56100 56100 0
107 20250219 172000 6689075100 56100 56100 56100 56100 0
108 20250219 171900 6689075100 56100 56100 56100 56100 0
109 20250219 171800 6689075100 56100 56100 56100 56100 0
110 20250219 171700 6689075100 56100 56100 56100 56100 0
111 20250219 171600 6689075100 56100 56100 56100 56100 0
112 20250219 171500 6689075100 56100 56100 56100 56100 0
113 20250219 171400 6689075100 56100 56100 56100 56100 0
114 20250219 171300 6689075100 56100 56100 56100 56100 0
115 20250219 171200 6689075100 56100 56100 56100 56100 0
116 20250219 171100 6689075100 56100 56100 56100 56100 0
117 20250219 171000 6689075100 56100 56100 56100 56100 0
118 20250219 170900 6689075100 56100 56100 56100 56100 0
119 20250219 170800 6689075100 56100 56100 56100 56100 0
120 20250219 170700 6689075100 56100 56100 56100 56100 0
121 20250219 170600 6689075100 56100 56100 56100 56100 0
122 20250219 170500 6689075100 56100 56100 56100 56100 2509
123 20250219 170400 6689075100 56100 56100 56100 56100 0
124 20250219 170300 6689075100 56100 56100 56100 56100 0
125 20250219 170200 6689075100 56100 56100 56100 56100 0
126 20250219 170100 6689075100 56100 56100 56100 56100 0
127 20250219 170000 6689075100 56100 56100 56100 56100 0
128 20250219 165900 6689075100 56100 56100 56100 56100 0
129 20250219 165800 6689075100 56100 56100 56100 56100 0
130 20250219 165700 6689075100 56100 56100 56100 56100 0
131 20250219 165600 6689075100 56100 56100 56100 56100 0
132 20250219 165500 6689075100 56100 56100 56100 56100 0
133 20250219 165400 6689075100 56100 56100 56100 56100 0
134 20250219 165300 6689075100 56100 56100 56100 56100 0
135 20250219 165200 6689075100 56100 56100 56100 56100 0
136 20250219 165100 6689075100 56100 56100 56100 56100 0
137 20250219 165000 6689075100 56100 56100 56100 56100 0
138 20250219 164900 6689075100 56100 56100 56100 56100 0
139 20250219 164800 6689075100 56100 56100 56100 56100 0
140 20250219 164700 6689075100 56100 56100 56100 56100 0
141 20250219 164600 6689075100 56100 56100 56100 56100 0
142 20250219 164500 6689075100 56100 56100 56100 56100 0
143 20250219 164400 6689075100 56100 56100 56100 56100 0
144 20250219 164300 6689075100 56100 56100 56100 56100 0
145 20250219 164200 6689075100 56100 56100 56100 56100 0
146 20250219 164100 6689075100 56100 56100 56100 56100 0
147 20250219 164000 6689075100 56100 56100 56100 56100 0
148 20250219 163900 6689075100 56100 56100 56100 56100 0
149 20250219 163800 6689075100 56100 56100 56100 56100 0
150 20250219 163700 6689075100 56100 56100 56100 56100 0
151 20250219 163600 6689075100 56100 56100 56100 56100 0
152 20250219 163500 6689075100 56100 56100 56100 56100 2509
153 20250219 163400 6689075100 56100 56100 56100 56100 0
154 20250219 163300 6689075100 56100 56100 56100 56100 0
155 20250219 163200 6689075100 56100 56100 56100 56100 0
156 20250219 163100 6689075100 56100 56100 56100 56100 0
157 20250219 163000 6689075100 56100 56100 56100 56100 0
158 20250219 162900 6689075100 56100 56100 56100 56100 0
159 20250219 162800 6689075100 56100 56100 56100 56100 0
160 20250219 162700 6689075100 56100 56100 56100 56100 0
161 20250219 162600 6689075100 56100 56100 56100 56100 0
162 20250219 162500 6689075100 56100 56100 56100 56100 0
163 20250219 162400 6689075100 56100 56100 56100 56100 0
164 20250219 162300 6689075100 56100 56100 56100 56100 0
165 20250219 162200 6689075100 56100 56100 56100 56100 0
166 20250219 162100 6689075100 56100 56100 56100 56100 0
167 20250219 162000 6689075100 56100 56100 56100 56100 0
168 20250219 161900 6689075100 56100 56100 56100 56100 0
169 20250219 161800 6689075100 56100 56100 56100 56100 0
170 20250219 161700 6689075100 56100 56100 56100 56100 0
171 20250219 161600 6689075100 56100 56100 56100 56100 0
172 20250219 161500 6689075100 56100 56100 56100 56100 0
173 20250219 161400 6689075100 56100 56100 56100 56100 0
174 20250219 161300 6689075100 56100 56100 56100 56100 0
175 20250219 161200 6689075100 56100 56100 56100 56100 0
176 20250219 161100 6689075100 56100 56100 56100 56100 0
177 20250219 161000 6689075100 56100 56100 56100 56100 0
178 20250219 160900 6689075100 56100 56100 56100 56100 0
179 20250219 160800 6689075100 56100 56100 56100 56100 0
180 20250219 160700 6689075100 56100 56100 56100 56100 0
181 20250219 160600 6689075100 56100 56100 56100 56100 0
182 20250219 160500 6689075100 56100 56100 56100 56100 2509
183 20250219 160400 6689075100 56100 56100 56100 56100 0
184 20250219 160300 6689075100 56100 56100 56100 56100 0
185 20250219 160200 6689075100 56100 56100 56100 56100 0
186 20250219 160100 6689075100 56100 56100 56100 56100 0
187 20250219 160000 6689075100 56100 56100 56100 56100 0
188 20250219 155900 6689075100 56100 56100 56100 56100 0
189 20250219 155800 6689075100 56100 56100 56100 56100 0
190 20250219 155700 6689075100 56100 56100 56100 56100 0
191 20250219 155600 6689075100 56100 56100 56100 56100 0
192 20250219 155500 6689075100 56100 56100 56100 56100 0
193 20250219 155400 6689075100 56100 56100 56100 56100 0
194 20250219 155300 6689075100 56100 56100 56100 56100 0
195 20250219 155200 6689075100 56100 56100 56100 56100 0
196 20250219 155100 6689075100 56100 56100 56100 56100 0
197 20250219 155000 6689075100 56100 56100 56100 56100 0
198 20250219 154900 6689075100 56100 56100 56100 56100 0
199 20250219 154800 6689075100 56100 56100 56100 56100 0
200 20250219 154700 6689075100 56100 56100 56100 56100 0
201 20250219 154600 6689075100 56100 56100 56100 56100 0
202 20250219 154500 6689075100 56100 56100 56100 56100 0
203 20250219 154400 6689075100 56100 56100 56100 56100 0
204 20250219 154300 6689075100 56100 56100 56100 56100 0
205 20250219 154200 6689075100 56100 56100 56100 56100 0
206 20250219 154100 6689075100 56100 56100 56100 56100 0
207 20250219 154000 6689075100 56100 56100 56100 56100 0
208 20250219 153900 6689075100 56100 56100 56100 56100 0
209 20250219 153800 6689075100 56100 56100 56100 56100 0
210 20250219 153700 6689075100 56100 56100 56100 56100 0
211 20250219 153600 6689075100 56100 56100 56100 56100 0
212 20250219 153500 6689075100 56100 56100 56100 56100 2509
213 20250219 153400 6689075100 56100 56100 56100 56100 0
214 20250219 153300 6689075100 56100 56100 56100 56100 0
215 20250219 153200 6689075100 56100 56100 56100 56100 0
216 20250219 153100 6689075100 56100 56100 56100 56100 0
217 20250219 153000 6689075100 56100 56100 56100 56100 2509
218 20250219 152900 6548320200 56000 56000 56000 56000 0
219 20250219 152800 6548320200 56000 56000 56000 56000 0
220 20250219 152700 6548320200 56000 56000 56000 56000 0
221 20250219 152600 6548320200 56000 56000 56000 56000 0
222 20250219 152500 6548320200 56000 56000 56000 56000 0
223 20250219 152400 6548320200 56000 56000 56000 56000 0
224 20250219 152300 6548320200 56000 56000 56000 56000 0
225 20250219 152200 6548320200 56000 56000 56000 56000 0
226 20250219 152100 6548320200 56000 56000 56000 56000 0
227 20250219 152000 6548320200 56000 56000 56000 56000 0
228 20250219 151900 6548320200 56000 56000 56200 56000 404
229 20250219 151800 6525675800 56100 56100 56100 56000 130
230 20250219 151700 6518389500 56100 56100 56200 56100 165
231 20250219 151600 6509131600 56100 56200 56200 56100 121
232 20250219 151500 6502335700 56200 56100 56200 56100 261
233 20250219 151400 6487685800 56100 56100 56200 56100 185
234 20250219 151300 6477298700 56100 56100 56200 56100 285
235 20250219 151200 6461308200 56100 56100 56200 56100 104
236 20250219 151100 6455466700 56200 56100 56200 56100 303
237 20250219 151000 6438446400 56100 56200 56200 56100 208
238 20250219 150900 6426774700 56100 56100 56200 56100 133
239 20250219 150800 6419311100 56100 56100 56200 56100 182
240 20250219 150700 6409097300 56100 56100 56200 56100 284
241 20250219 150600 6393155200 56200 56200 56200 56100 398
242 20250219 150500 6370807100 56100 56100 56200 56100 157
243 20250219 150400 6361997400 56100 56100 56200 56100 283
244 20250219 150300 6346108300 56100 56100 56200 56100 146
245 20250219 150200 6337915800 56100 56200 56200 56100 213
246 20250219 150100 6325963800 56100 56100 56200 56100 300
247 20250219 150000 6309123600 56100 56100 56200 56100 221
248 20250219 145900 6296721600 56100 56100 56200 56100 655
249 20250219 145800 6259961500 56100 56100 56200 56100 147
250 20250219 145700 6251713100 56200 56100 56200 56100 241
251 20250219 145600 6238185200 56100 56100 56200 56100 341
252 20250219 145500 6219040800 56100 56100 56200 56100 167
253 20250219 145400 6209671100 56100 56100 56200 56100 230
254 20250219 145300 6196757100 56100 56100 56200 56100 168
255 20250219 145200 6187329700 56100 56000 56200 56000 497
256 20250219 145100 6159449300 56000 56000 56100 56000 144
257 20250219 145000 6151381600 56000 56000 56100 56000 248
258 20250219 144900 6137484300 56000 56100 56100 56000 183
259 20250219 144800 6127231000 56000 56000 56100 56000 244
260 20250219 144700 6113559900 56000 56000 56100 56000 311
261 20250219 144600 6096139500 56000 56000 56100 56000 112
262 20250219 144500 6089865300 56000 56000 56100 56000 266
263 20250219 144400 6074963000 56000 56100 56100 56000 158
264 20250219 144300 6066110400 56100 56100 56200 56000 292
265 20250219 144200 6049741900 56000 56100 56100 56000 155
266 20250219 144100 6041057000 56000 56000 56100 56000 376
267 20250219 144000 6019980400 56000 56100 56100 56000 152
268 20250219 143900 6011462800 56000 56100 56200 56000 203
269 20250219 143800 6000074000 56200 56200 56200 56100 165
270 20250219 143700 5990810600 56100 56100 56200 56100 99
271 20250219 143600 5985256100 56100 56100 56200 56100 380
272 20250219 143500 5963926500 56100 56100 56300 56100 350
273 20250219 143400 5944257000 56100 56100 56200 56100 184
274 20250219 143300 5933932200 56100 56100 56200 56100 173
275 20250219 143200 5924222100 56200 56100 56200 56100 255
276 20250219 143100 5909911900 56100 56200 56200 56100 180
277 20250219 143000 5899805600 56200 56100 56200 56100 102
278 20250219 142900 5894079500 56100 56200 56200 56100 174
279 20250219 142800 5884311100 56200 56100 56300 56100 280
280 20250219 142700 5868583500 56100 56100 56200 56100 179
281 20250219 142600 5858538200 56100 56100 56200 56100 267
282 20250219 142500 5843540700 56100 56100 56200 56100 227
283 20250219 142400 5830799600 56100 56200 56300 56100 318
284 20250219 142300 5812940600 56100 56200 56200 56100 192
285 20250219 142200 5802157600 56100 56100 56200 56100 242
286 20250219 142100 5788577500 56200 56200 56200 56100 637
287 20250219 142000 5752816700 56300 56200 56300 56200 278
288 20250219 141900 5737180700 56300 56100 56300 56100 308
289 20250219 141800 5719878000 56100 56200 56300 56100 320
290 20250219 141700 5701881600 56200 56200 56300 56200 162
291 20250219 141600 5692770700 56300 56200 56300 56200 302
292 20250219 141500 5675784500 56200 56300 56300 56200 292
293 20250219 141400 5659365100 56200 56100 56300 56100 245
294 20250219 141300 5645596900 56100 56200 56300 56100 541
295 20250219 141200 5615188500 56300 56100 56300 56100 908
296 20250219 141100 5564135400 56100 56100 56200 56000 957
297 20250219 141000 5510417700 56000 56100 56100 56000 351
298 20250219 140900 5490743900 56000 56000 56100 56000 183
299 20250219 140800 5480488500 56000 56000 56100 56000 246
300 20250219 140700 5466710400 56000 56000 56100 56000 113
301 20250219 140600 5460378900 56000 56000 56100 56000 213
302 20250219 140500 5448441100 56000 56100 56100 56000 218
303 20250219 140400 5436226900 56100 56100 56100 56000 410
304 20250219 140300 5413250200 56000 56000 56100 56000 184
305 20250219 140200 5402937900 56100 56100 56100 56000 177
306 20250219 140100 5393017500 56100 56000 56100 56000 226
307 20250219 140000 5380346400 56000 55900 56100 55800 993
308 20250219 135900 5324810100 55900 55900 55900 55800 240
309 20250219 135800 5311416800 55900 55800 55900 55800 81
310 20250219 135700 5306896100 55900 55900 55900 55800 191
311 20250219 135600 5296236600 55900 55900 55900 55800 168
312 20250219 135500 5286858900 55800 55900 55900 55800 242
313 20250219 135400 5273349300 55800 55900 55900 55800 114
314 20250219 135300 5266985600 55800 55900 55900 55800 129
315 20250219 135200 5259786800 55900 55900 55900 55800 97
316 20250219 135100 5254371400 55900 55800 55900 55800 193
317 20250219 135000 5243600600 55800 56000 56000 55800 513
318 20250219 134900 5214909400 56000 56000 56100 56000 114
319 20250219 134800 5208524300 56100 56100 56100 56000 225
320 20250219 134700 5195920300 56100 56100 56100 56000 110
321 20250219 134600 5189759600 56000 56100 56200 56000 284
322 20250219 134500 5173826400 56200 56200 56300 56100 1033
323 20250219 134400 5115850000 56200 56200 56300 56100 773
324 20250219 134300 5072409800 56200 56100 56200 56000 433
325 20250219 134200 5048114400 56100 55900 56100 55800 1030
326 20250219 134100 4990450100 55900 55800 55900 55800 184
327 20250219 134000 4980173100 55800 55700 55900 55700 246
328 20250219 133900 4966456600 55800 55800 55800 55700 72
329 20250219 133800 4962441800 55900 55700 55900 55700 187
330 20250219 133700 4952024800 55700 55800 55800 55700 153
331 20250219 133600 4943495100 55800 55800 55900 55700 155
332 20250219 133500 4934854400 55800 55700 55900 55700 115
333 20250219 133400 4928446400 55700 55800 55900 55700 193
334 20250219 133300 4917689700 55800 55900 56000 55800 145
335 20250219 133200 4909584300 55900 55800 56000 55700 677
336 20250219 133100 4871818500 55900 55900 55900 55800 293
337 20250219 133000 4855440700 55800 55700 55900 55700 311
338 20250219 132900 4838090900 55700 55800 55800 55700 151
339 20250219 132800 4829668000 55700 55800 55800 55700 76
340 20250219 132700 4825430400 55800 55900 56000 55700 200
341 20250219 132600 4814264600 55800 55700 55900 55700 181
342 20250219 132500 4804177800 55800 55800 55800 55700 101
343 20250219 132400 4798551300 55800 55700 55800 55700 171
344 20250219 132300 4789018100 55700 55700 55800 55700 248
345 20250219 132200 4775200400 55700 55800 55800 55700 89
346 20250219 132100 4770235100 55800 55800 55800 55700 182
347 20250219 132000 4760096900 55700 55800 55900 55700 167
348 20250219 131900 4750784500 55900 55800 55900 55800 147
349 20250219 131800 4742581600 56000 55900 56000 55800 188
350 20250219 131700 4732078100 55900 55900 55900 55800 145
351 20250219 131600 4723977900 55900 55900 56000 55800 920
352 20250219 131500 4672521200 55900 55800 56000 55700 255
353 20250219 131400 4658280800 55800 55700 55800 55700 105
354 20250219 131300 4652429900 55700 55900 55900 55700 119
355 20250219 131200 4645792700 55900 55700 55900 55700 439
356 20250219 131100 4621302100 55900 55800 55900 55600 1603
357 20250219 131000 4531973300 55700 55800 55800 55700 236
358 20250219 130900 4518824900 55700 55700 55800 55700 196
359 20250219 130800 4507907600 55800 55800 55900 55700 82
360 20250219 130700 4503328200 55900 55800 55900 55800 156
361 20250219 130600 4494620600 55900 55800 55900 55800 92
362 20250219 130500 4489486800 55800 55800 55900 55800 78
363 20250219 130400 4485134200 55900 55900 55900 55800 76
364 20250219 130300 4480892400 55900 55800 55900 55800 229
365 20250219 130200 4468101300 55900 55900 55900 55800 213
366 20250219 130100 4456213600 55900 55900 55900 55800 84
367 20250219 130000 4451519400 55900 55900 55900 55800 157
368 20250219 125900 4442758100 55800 55900 55900 55800 86
369 20250219 125800 4437957100 55800 55700 55900 55700 80
370 20250219 125700 4433491300 55800 55900 55900 55800 202
371 20250219 125600 4422219200 55900 55900 55900 55800 88
372 20250219 125500 4417306700 55800 55900 55900 55800 71
373 20250219 125400 4413344200 55900 55900 56000 55800 188
374 20250219 125300 4402839800 55900 55900 56000 55800 285
375 20250219 125200 4386927400 55900 55800 55900 55800 57
376 20250219 125100 4383742400 55900 55800 55900 55700 426
377 20250219 125000 4359984500 55800 55800 55800 55700 116
378 20250219 124900 4353522400 55700 55800 55800 55700 115
379 20250219 124800 4347112900 55700 55800 55900 55700 254
380 20250219 124700 4332943800 55900 55900 56000 55800 296
381 20250219 124600 4316400700 55900 56000 56000 55900 452
382 20250219 124500 4291120400 56000 56000 56000 55900 146
383 20250219 124400 4282958200 55900 56000 56000 55900 209
384 20250219 124300 4271263300 56000 55800 56000 55800 252
385 20250219 124200 4257177600 55900 55800 55900 55800 202
386 20250219 124100 4245905900 55900 55900 56000 55900 50
387 20250219 124000 4243107700 56000 56000 56000 55900 204
388 20250219 123900 4231694300 55900 55900 56000 55900 255
389 20250219 123800 4217435900 56000 56000 56000 56000 11
390 20250219 123700 4216819900 56000 55800 56000 55800 397
391 20250219 123600 4194651700 55900 55900 55900 55900 36
392 20250219 123500 4192639300 55900 55700 55900 55700 285
393 20250219 123400 4176742600 55800 55800 55800 55700 107
394 20250219 123300 4170778300 55800 55700 55800 55700 33
395 20250219 123200 4168937600 55700 55800 55800 55700 192
396 20250219 123100 4158242800 55800 55800 55800 55700 20
397 20250219 123000 4157127800 55800 55800 55800 55700 227
398 20250219 122900 4144477900 55900 55900 55900 55900 22
399 20250219 122800 4143248100 55900 55700 55900 55700 262
400 20250219 122700 4128642500 55800 55800 55800 55700 11
401 20250219 122600 4128029300 55800 55700 55800 55700 146
402 20250219 122500 4119886700 55700 55700 55800 55700 155
403 20250219 122400 4111247400 55800 55800 55800 55700 125
404 20250219 122300 4104284100 55800 55800 55900 55800 113
405 20250219 122200 4097974100 55900 55800 55900 55800 174
406 20250219 122100 4088262700 55800 55900 55900 55800 285
407 20250219 122000 4072347500 55900 55800 55900 55800 326
408 20250219 121900 4054151600 55800 55900 55900 55800 158
409 20250219 121800 4045335000 55800 55900 55900 55800 87
410 20250219 121700 4040478000 55800 55900 55900 55800 134
411 20250219 121600 4033000100 55800 55900 55900 55800 224
412 20250219 121500 4020483300 55800 55900 55900 55800 100
413 20250219 121400 4014903000 55800 55900 55900 55800 102
414 20250219 121300 4009205000 55900 55700 55900 55700 274
415 20250219 121200 3993904000 55800 55800 55900 55800 318
416 20250219 121100 3976159500 55900 55800 55900 55700 821
417 20250219 121000 3930330200 55700 55800 55800 55700 122
418 20250219 120900 3923531700 55700 55700 55800 55700 125
419 20250219 120800 3916564900 55800 55800 55800 55700 69
420 20250219 120700 3912714900 55900 55900 55900 55800 89
421 20250219 120600 3907746000 55900 55700 55900 55700 204
422 20250219 120500 3896369100 55800 55800 55900 55800 84
423 20250219 120400 3891681800 55800 55800 55900 55800 137
424 20250219 120300 3884037000 55900 55700 55900 55700 476
425 20250219 120200 3857470000 55800 55800 55800 55700 66
426 20250219 120100 3853793400 55700 55800 55800 55700 305
427 20250219 120000 3836781000 55700 55800 55800 55700 136
428 20250219 115900 3829205200 55800 55600 55800 55500 323
429 20250219 115800 3811228700 55600 55600 55700 55600 237
430 20250219 115700 3798050400 55600 55600 55700 55600 103
431 20250219 115600 3792318300 55700 55600 55700 55600 244
432 20250219 115500 3778751500 55600 55700 55700 55600 332
433 20250219 115400 3760279100 55700 55600 55700 55600 231
434 20250219 115300 3747429500 55600 55600 55700 55600 187
435 20250219 115200 3737029700 55700 55600 55700 55600 429
436 20250219 115100 3713155900 55600 55600 55700 55600 603
437 20250219 115000 3679627100 55600 55700 55700 55600 42
438 20250219 114900 3677291200 55600 55700 55800 55600 165
439 20250219 114800 3668100800 55700 55800 55800 55700 377
440 20250219 114700 3647099700 55700 55700 55800 55600 225
441 20250219 114600 3634562100 55600 55600 55700 55600 122
442 20250219 114500 3627770300 55700 55700 55700 55500 299
443 20250219 114400 3611152000 55700 55600 55700 55500 210
444 20250219 114300 3599473100 55700 55600 55700 55600 48
445 20250219 114200 3596803700 55700 55600 55700 55600 263
446 20250219 114100 3582176600 55600 55800 55800 55600 153
447 20250219 114000 3573660400 55700 55600 55700 55600 540
448 20250219 113900 3543610800 55500 55600 55600 55500 140
449 20250219 113800 3535840300 55500 55500 55600 55500 207
450 20250219 113700 3524345600 55600 55600 55700 55500 631
451 20250219 113600 3489271200 55700 55700 55700 55600 337
452 20250219 113500 3470527600 55600 55600 55700 55600 212
453 20250219 113400 3458738900 55600 55700 55700 55600 171
454 20250219 113300 3449227400 55600 55600 55700 55600 207
455 20250219 113200 3437713600 55600 55500 55700 55500 304
456 20250219 113100 3420820200 55600 55700 55700 55500 58
457 20250219 113000 3417596700 55600 55700 55700 55600 192
458 20250219 112900 3406921000 55700 55500 55700 55500 167
459 20250219 112800 3397625500 55500 55600 55700 55500 291
460 20250219 112700 3381442500 55700 55600 55700 55600 28
461 20250219 112600 3379885200 55800 55600 55800 55600 227
462 20250219 112500 3367255800 55700 55400 55800 55400 311
463 20250219 112400 3349992100 55400 55400 55500 55400 214
464 20250219 112300 3338136300 55500 55500 55500 55400 169
465 20250219 112200 3328764600 55400 55500 55500 55400 211
466 20250219 112100 3317075100 55400 55400 55500 55400 186
467 20250219 112000 3306768700 55400 55300 55600 55300 854
468 20250219 111900 3259503100 55300 55400 55500 55300 2236
469 20250219 111800 3135636500 55400 55400 55500 55400 121
470 20250219 111700 3128932300 55500 55400 55500 55400 192
471 20250219 111600 3118293400 55500 55400 55500 55400 301
472 20250219 111500 3101614900 55400 55500 55500 55400 86
473 20250219 111400 3096844900 55500 55500 55600 55500 486
474 20250219 111300 3069868100 55600 55700 55700 55500 898
475 20250219 111200 3020011900 55600 55600 55800 55600 359
476 20250219 111100 3000016300 55600 55700 55900 55600 250
477 20250219 111000 2986101900 55700 55700 55800 55600 259
478 20250219 110900 2971682600 55600 55600 55700 55600 319
479 20250219 110800 2953941700 55600 55600 55700 55600 162
480 20250219 110700 2944934100 55600 55600 55700 55600 454
481 20250219 110600 2919687400 55600 55600 55700 55600 120
482 20250219 110500 2913009300 55600 55700 55700 55600 218
483 20250219 110400 2900884300 55700 55700 55700 55600 207
484 20250219 110300 2889365800 55600 55700 55800 55600 641
485 20250219 110200 2853661600 55700 55600 55700 55600 132
486 20250219 110100 2846319600 55600 55600 55700 55600 481
487 20250219 110000 2819575600 55600 55600 55700 55600 256
488 20250219 105900 2805337800 55700 55600 55700 55600 193
489 20250219 105800 2794604500 55600 55600 55700 55600 120
490 20250219 105700 2787930200 55600 55700 55800 55600 582
491 20250219 105600 2755520400 55700 55700 55800 55700 251
492 20250219 105500 2741528000 55700 55700 55800 55700 261
493 20250219 105400 2726977400 55800 55700 55800 55600 162
494 20250219 105300 2717953600 55600 55700 55700 55600 109
495 20250219 105200 2711882800 55700 55600 55800 55600 106
496 20250219 105100 2705988400 55700 55600 55700 55600 181
497 20250219 105000 2695918600 55600 55700 55700 55600 84
498 20250219 104900 2691240300 55700 55600 55700 55600 270
499 20250219 104800 2676225400 55700 55700 55800 55600 698
500 20250219 104700 2637350000 55700 55800 55800 55700 71
501 20250219 104600 2633392700 55700 55800 55900 55700 318
502 20250219 104500 2615655300 55700 55700 55800 55700 173
503 20250219 104400 2606005500 55800 55700 55800 55700 245
504 20250219 104300 2592349000 55800 55800 55800 55700 115
505 20250219 104200 2585939200 55800 55800 55800 55700 455
506 20250219 104100 2560559900 55800 55800 55900 55800 55
507 20250219 104000 2557486800 55800 55800 55900 55800 75
508 20250219 103900 2553301600 55900 55700 55900 55700 103
509 20250219 103800 2547551700 55700 55800 55900 55700 135
510 20250219 103700 2540023200 55800 55800 55800 55800 38
511 20250219 103600 2537902800 55800 55700 55900 55700 90
512 20250219 103500 2532874000 55700 55800 55900 55700 230
513 20250219 103400 2520042100 55800 55800 55900 55800 50
514 20250219 103300 2517251500 55900 55800 55900 55800 33
515 20250219 103200 2515407400 55800 55800 55900 55800 85
516 20250219 103100 2510660800 55900 55800 55900 55800 91
517 20250219 103000 2505579000 55800 55700 55800 55500 1696
518 20250219 102900 2411188800 55700 55800 55800 55700 246
519 20250219 102800 2397483500 55700 55800 55900 55700 129
520 20250219 102700 2390295600 55800 55900 55900 55800 496
521 20250219 102600 2362614600 55800 55900 55900 55800 46
522 20250219 102500 2360047200 55800 55800 55900 55700 263
523 20250219 102400 2345371400 55800 55900 55900 55800 776
524 20250219 102300 2302059500 55900 55900 56000 55900 28
525 20250219 102200 2300494000 56000 56000 56000 55900 51
526 20250219 102100 2297638500 55900 55900 56000 55900 64
527 20250219 102000 2294058800 56000 55900 56000 55900 160
528 20250219 101900 2285114700 55900 56000 56000 55900 14
529 20250219 101800 2284331400 55900 55900 56000 55900 11
530 20250219 101700 2283716100 55900 55900 56000 55900 104
531 20250219 101600 2277896300 55900 55900 55900 55900 33
532 20250219 101500 2276051600 55900 55800 56000 55800 15
533 20250219 101400 2275212600 55800 55900 56000 55800 366
534 20250219 101300 2254772500 56000 56000 56000 55900 41
535 20250219 101200 2252477300 55900 56000 56000 55800 355
536 20250219 101100 2232663400 56000 55900 56000 55800 2552
537 20250219 101000 2090230100 55900 56000 56000 55900 7
538 20250219 100900 2089838600 56000 55800 56000 55800 87
539 20250219 100800 2084973100 55900 55900 55900 55800 471
540 20250219 100700 2058646800 55900 56000 56100 55900 847
541 20250219 100600 2011257600 56000 56100 56100 56000 34
542 20250219 100500 2009350300 56100 56000 56100 56000 137
543 20250219 100400 2001665400 56000 56000 56100 55900 394
544 20250219 100300 1979604400 55900 55800 55900 55800 773
545 20250219 100200 1936407000 55800 55900 55900 55800 56
546 20250219 100100 1933279000 55900 55800 55900 55800 86
547 20250219 100000 1928477900 55800 55800 55900 55800 166
548 20250219 095900 1919212800 55800 55800 55800 55800 97
549 20250219 095800 1913800200 55800 55800 55800 55700 363
550 20250219 095700 1893547800 55700 55700 55800 55700 82
551 20250219 095600 1888979900 55700 55700 55800 55700 51
552 20250219 095500 1886139100 55700 55700 55800 55600 309
553 20250219 095400 1868927500 55600 55600 55700 55600 85
554 20250219 095300 1864199200 55700 55600 55700 55600 175
555 20250219 095200 1854465400 55600 55700 55700 55600 48
556 20250219 095100 1851795300 55700 55600 55700 55600 57
557 20250219 095000 1848625700 55600 55600 55700 55600 69
558 20250219 094900 1844786400 55600 55500 55600 55400 340
559 20250219 094800 1825922200 55400 55400 55500 55400 223
560 20250219 094700 1813562200 55400 55500 55500 55400 155
561 20250219 094600 1804973100 55500 55500 55500 55300 1242
562 20250219 094500 1736165900 55500 55600 55700 55500 397
563 20250219 094400 1714117600 55500 55600 55700 55500 348
564 20250219 094300 1694778800 55500 55500 55600 55400 313
565 20250219 094200 1677413200 55500 55500 55500 55400 111
566 20250219 094100 1671259800 55500 55300 55500 55300 241
567 20250219 094000 1657903000 55300 55300 55400 55300 88
568 20250219 093900 1653031600 55400 55300 55400 55300 134
569 20250219 093800 1645611200 55300 55300 55400 55300 1487
570 20250219 093700 1563379900 55300 55400 55400 55200 188
571 20250219 093600 1552980400 55300 55100 55400 55100 375
572 20250219 093500 1532296900 55200 55200 55200 55000 135
573 20250219 093400 1524856800 55000 55200 55400 55000 2971
574 20250219 093300 1361178400 55200 55300 55400 55200 832
575 20250219 093200 1315226600 55300 55300 55400 55300 317
576 20250219 093100 1297694400 55400 55300 55400 55300 105
577 20250219 093000 1291885300 55400 55400 55500 55300 229
578 20250219 092900 1279207700 55300 55300 55300 55200 603
579 20250219 092800 1245905400 55200 55300 55300 55200 2808
580 20250219 092700 1090644900 55400 55300 55400 55300 334
581 20250219 092600 1072148200 55400 55400 55500 55300 1302
582 20250219 092500 1000108500 55500 55400 55500 55400 171
583 20250219 092400 990627300 55400 55500 55500 55400 133
584 20250219 092300 983250800 55500 55400 55500 55400 96
585 20250219 092200 977932000 55300 55300 55400 55200 549
586 20250219 092100 947569400 55400 55400 55400 55300 97
587 20250219 092000 942203700 55500 55200 55600 55100 296
588 20250219 091900 925856600 55100 55200 55300 55100 2624
589 20250219 091800 781169100 55300 55500 55600 55300 1850
590 20250219 091700 678779900 55500 55500 55600 55400 242
591 20250219 091600 665344100 55500 55500 55500 55500 268
592 20250219 091500 650470100 55500 55500 55600 55500 1315
593 20250219 091400 577426700 55500 55500 55600 55500 218
594 20250219 091300 565327500 55500 55500 55800 55400 1155
595 20250219 091200 501283100 55500 55500 55500 55400 1465
596 20250219 091100 420061700 55600 55500 55700 55500 627
597 20250219 091000 385256300 55500 55400 55500 55400 409
598 20250219 090900 362597300 55400 55600 55600 55300 1062
599 20250219 090800 303667400 55600 55600 55600 55500 162
600 20250219 090700 294662200 55600 55800 55800 55500 920
601 20250219 090600 243450300 55800 56100 56100 55800 534
602 20250219 090500 213626600 55900 56100 56100 55900 298
603 20250219 090400 196928800 56100 56100 56200 56100 24
604 20250219 090300 195581200 55900 56200 56300 55900 862
605 20250219 090200 147200300 56200 56300 56500 56200 257
606 20250219 090100 132691600 56300 56000 56500 56000 367
607 20250219 090000 112083300 56100 56300 56300 56100 1993

1
017800/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,90514,39092385,5041629800,2177445844500,0.23
20250214,99608,39092385,5597969600,2196992037000,0.25
20250213,89481,39092385,4984091700,2177445844500,0.23
20250212,86069,39092385,4621905300,2099261074500,0.22
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 90514 39092385 5041629800 2177445844500 0.23
3 20250214 99608 39092385 5597969600 2196992037000 0.25
4 20250213 89481 39092385 4984091700 2177445844500 0.23
5 20250212 86069 39092385 4621905300 2099261074500 0.22