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

611
023530/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,611 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,190900,13493250200,62100,62100,62100,62100,2166
20250219,190800,13493250200,62100,62100,62100,62100,0
20250219,190700,13493250200,62100,62100,62100,62100,0
20250219,190600,13493250200,62100,62100,62100,62100,0
20250219,190500,13493250200,62100,62100,62100,62100,0
20250219,190400,13493250200,62100,62100,62100,62100,0
20250219,190300,13493250200,62100,62100,62100,62100,0
20250219,190200,13493250200,62100,62100,62100,62100,0
20250219,190100,13493250200,62100,62100,62100,62100,0
20250219,190000,13493250200,62100,62100,62100,62100,0
20250219,185900,13493250200,62100,62100,62100,62100,0
20250219,185800,13493250200,62100,62100,62100,62100,0
20250219,185700,13493250200,62100,62100,62100,62100,0
20250219,185600,13493250200,62100,62100,62100,62100,0
20250219,185500,13493250200,62100,62100,62100,62100,0
20250219,185400,13493250200,62100,62100,62100,62100,0
20250219,185300,13493250200,62100,62100,62100,62100,0
20250219,185200,13493250200,62100,62100,62100,62100,0
20250219,185100,13493250200,62100,62100,62100,62100,0
20250219,185000,13493250200,62100,62100,62100,62100,0
20250219,184900,13493250200,62100,62100,62100,62100,0
20250219,184800,13493250200,62100,62100,62100,62100,0
20250219,184700,13493250200,62100,62100,62100,62100,0
20250219,184600,13493250200,62100,62100,62100,62100,0
20250219,184500,13493250200,62100,62100,62100,62100,0
20250219,184400,13493250200,62100,62100,62100,62100,0
20250219,184300,13493250200,62100,62100,62100,62100,0
20250219,184200,13493250200,62100,62100,62100,62100,0
20250219,184100,13493250200,62100,62100,62100,62100,0
20250219,184000,13493250200,62100,62100,62100,62100,0
20250219,183900,13493250200,62100,62100,62100,62100,2166
20250219,183800,13493250200,62100,62100,62100,62100,0
20250219,183700,13493250200,62100,62100,62100,62100,0
20250219,183600,13493250200,62100,62100,62100,62100,0
20250219,183500,13493250200,62100,62100,62100,62100,0
20250219,183400,13493250200,62100,62100,62100,62100,0
20250219,183300,13493250200,62100,62100,62100,62100,0
20250219,183200,13493250200,62100,62100,62100,62100,0
20250219,183100,13493250200,62100,62100,62100,62100,0
20250219,183000,13493250200,62100,62100,62100,62100,0
20250219,182900,13493250200,62100,62100,62100,62100,0
20250219,182800,13493250200,62100,62100,62100,62100,0
20250219,182700,13493250200,62100,62100,62100,62100,0
20250219,182600,13493250200,62100,62100,62100,62100,0
20250219,182500,13493250200,62100,62100,62100,62100,0
20250219,182400,13493250200,62100,62100,62100,62100,0
20250219,182300,13493250200,62100,62100,62100,62100,0
20250219,182200,13493250200,62100,62100,62100,62100,0
20250219,182100,13493250200,62100,62100,62100,62100,0
20250219,182000,13493250200,62100,62100,62100,62100,0
20250219,181900,13493250200,62100,62100,62100,62100,0
20250219,181800,13493250200,62100,62100,62100,62100,0
20250219,181700,13493250200,62100,62100,62100,62100,0
20250219,181600,13493250200,62100,62100,62100,62100,0
20250219,181500,13493250200,62100,62100,62100,62100,0
20250219,181400,13493250200,62100,62100,62100,62100,0
20250219,181300,13493250200,62100,62100,62100,62100,0
20250219,181200,13493250200,62100,62100,62100,62100,0
20250219,181100,13493250200,62100,62100,62100,62100,0
20250219,181000,13493250200,62100,62100,62100,62100,0
20250219,180900,13493250200,62100,62100,62100,62100,2166
20250219,180800,13493250200,62100,62100,62100,62100,0
20250219,180700,13493250200,62100,62100,62100,62100,0
20250219,180600,13493250200,62100,62100,62100,62100,0
20250219,180500,13493250200,62100,62100,62100,62100,0
20250219,180400,13493250200,62100,62100,62100,62100,0
20250219,180300,13493250200,62100,62100,62100,62100,0
20250219,180200,13493250200,62100,62100,62100,62100,0
20250219,180100,13493250200,62100,62100,62100,62100,0
20250219,180000,13493250200,62100,62100,62100,62100,0
20250219,175900,13493250200,62100,62100,62100,62100,0
20250219,175800,13493250200,62100,62100,62100,62100,0
20250219,175700,13493250200,62100,62100,62100,62100,0
20250219,175600,13493250200,62100,62100,62100,62100,0
20250219,175500,13493250200,62100,62100,62100,62100,0
20250219,175400,13493250200,62100,62100,62100,62100,0
20250219,175300,13493250200,62100,62100,62100,62100,0
20250219,175200,13493250200,62100,62100,62100,62100,0
20250219,175100,13493250200,62100,62100,62100,62100,0
20250219,175000,13493250200,62100,62100,62100,62100,0
20250219,174900,13493250200,62100,62100,62100,62100,0
20250219,174800,13493250200,62100,62100,62100,62100,0
20250219,174700,13493250200,62100,62100,62100,62100,0
20250219,174600,13493250200,62100,62100,62100,62100,0
20250219,174500,13493250200,62100,62100,62100,62100,0
20250219,174400,13493250200,62100,62100,62100,62100,0
20250219,174300,13493250200,62100,62100,62100,62100,0
20250219,174200,13493250200,62100,62100,62100,62100,0
20250219,174100,13493250200,62100,62100,62100,62100,0
20250219,174000,13493250200,62100,62100,62100,62100,0
20250219,173900,13493250200,62100,62100,62100,62100,2166
20250219,173800,13493250200,62100,62100,62100,62100,0
20250219,173700,13493250200,62100,62100,62100,62100,0
20250219,173600,13493250200,62100,62100,62100,62100,0
20250219,173500,13493250200,62100,62100,62100,62100,0
20250219,173400,13493250200,62100,62100,62100,62100,0
20250219,173300,13493250200,62100,62100,62100,62100,0
20250219,173200,13493250200,62100,62100,62100,62100,0
20250219,173100,13493250200,62100,62100,62100,62100,0
20250219,173000,13493250200,62100,62100,62100,62100,0
20250219,172900,13493250200,62100,62100,62100,62100,0
20250219,172800,13493250200,62100,62100,62100,62100,0
20250219,172700,13493250200,62100,62100,62100,62100,0
20250219,172600,13493250200,62100,62100,62100,62100,0
20250219,172500,13493250200,62100,62100,62100,62100,0
20250219,172400,13493250200,62100,62100,62100,62100,0
20250219,172300,13493250200,62100,62100,62100,62100,0
20250219,172200,13493250200,62100,62100,62100,62100,0
20250219,172100,13493250200,62100,62100,62100,62100,0
20250219,172000,13493250200,62100,62100,62100,62100,0
20250219,171900,13493250200,62100,62100,62100,62100,0
20250219,171800,13493250200,62100,62100,62100,62100,0
20250219,171700,13493250200,62100,62100,62100,62100,0
20250219,171600,13493250200,62100,62100,62100,62100,0
20250219,171500,13493250200,62100,62100,62100,62100,0
20250219,171400,13493250200,62100,62100,62100,62100,0
20250219,171300,13493250200,62100,62100,62100,62100,0
20250219,171200,13493250200,62100,62100,62100,62100,0
20250219,171100,13493250200,62100,62100,62100,62100,0
20250219,171000,13493250200,62100,62100,62100,62100,0
20250219,170900,13493250200,62100,62100,62100,62100,2166
20250219,170800,13493250200,62100,62100,62100,62100,0
20250219,170700,13493250200,62100,62100,62100,62100,0
20250219,170600,13493250200,62100,62100,62100,62100,0
20250219,170500,13493250200,62100,62100,62100,62100,0
20250219,170400,13493250200,62100,62100,62100,62100,0
20250219,170300,13493250200,62100,62100,62100,62100,0
20250219,170200,13493250200,62100,62100,62100,62100,0
20250219,170100,13493250200,62100,62100,62100,62100,0
20250219,170000,13493250200,62100,62100,62100,62100,0
20250219,165900,13493250200,62100,62100,62100,62100,0
20250219,165800,13493250200,62100,62100,62100,62100,0
20250219,165700,13493250200,62100,62100,62100,62100,0
20250219,165600,13493250200,62100,62100,62100,62100,0
20250219,165500,13493250200,62100,62100,62100,62100,0
20250219,165400,13493250200,62100,62100,62100,62100,0
20250219,165300,13493250200,62100,62100,62100,62100,0
20250219,165200,13493250200,62100,62100,62100,62100,0
20250219,165100,13493250200,62100,62100,62100,62100,0
20250219,165000,13493250200,62100,62100,62100,62100,0
20250219,164900,13493250200,62100,62100,62100,62100,0
20250219,164800,13493250200,62100,62100,62100,62100,0
20250219,164700,13493250200,62100,62100,62100,62100,0
20250219,164600,13493250200,62100,62100,62100,62100,0
20250219,164500,13493250200,62100,62100,62100,62100,0
20250219,164400,13493250200,62100,62100,62100,62100,0
20250219,164300,13493250200,62100,62100,62100,62100,0
20250219,164200,13493250200,62100,62100,62100,62100,0
20250219,164100,13493250200,62100,62100,62100,62100,0
20250219,164000,13493250200,62100,62100,62100,62100,0
20250219,163900,13493250200,62100,62100,62100,62100,2166
20250219,163800,13493250200,62100,62100,62100,62100,0
20250219,163700,13493250200,62100,62100,62100,62100,0
20250219,163600,13493250200,62100,62100,62100,62100,0
20250219,163500,13493250200,62100,62100,62100,62100,0
20250219,163400,13493250200,62100,62100,62100,62100,0
20250219,163300,13493250200,62100,62100,62100,62100,0
20250219,163200,13493250200,62100,62100,62100,62100,0
20250219,163100,13493250200,62100,62100,62100,62100,0
20250219,163000,13493250200,62100,62100,62100,62100,0
20250219,162900,13493250200,62100,62100,62100,62100,0
20250219,162800,13493250200,62100,62100,62100,62100,0
20250219,162700,13493250200,62100,62100,62100,62100,0
20250219,162600,13493250200,62100,62100,62100,62100,0
20250219,162500,13493250200,62100,62100,62100,62100,0
20250219,162400,13493250200,62100,62100,62100,62100,0
20250219,162300,13493250200,62100,62100,62100,62100,0
20250219,162200,13493250200,62100,62100,62100,62100,0
20250219,162100,13493250200,62100,62100,62100,62100,0
20250219,162000,13493250200,62100,62100,62100,62100,0
20250219,161900,13493250200,62100,62100,62100,62100,0
20250219,161800,13493250200,62100,62100,62100,62100,0
20250219,161700,13493250200,62100,62100,62100,62100,0
20250219,161600,13493250200,62100,62100,62100,62100,0
20250219,161500,13493250200,62100,62100,62100,62100,0
20250219,161400,13493250200,62100,62100,62100,62100,0
20250219,161300,13493250200,62100,62100,62100,62100,0
20250219,161200,13493250200,62100,62100,62100,62100,0
20250219,161100,13493250200,62100,62100,62100,62100,0
20250219,161000,13493250200,62100,62100,62100,62100,0
20250219,160900,13493250200,62100,62100,62100,62100,2166
20250219,160800,13493250200,62100,62100,62100,62100,0
20250219,160700,13493250200,62100,62100,62100,62100,0
20250219,160600,13493250200,62100,62100,62100,62100,0
20250219,160500,13493250200,62100,62100,62100,62100,0
20250219,160400,13493250200,62100,62100,62100,62100,0
20250219,160300,13493250200,62100,62100,62100,62100,0
20250219,160200,13493250200,62100,62100,62100,62100,0
20250219,160100,13493250200,62100,62100,62100,62100,0
20250219,160000,13493250200,62100,62100,62100,62100,0
20250219,155900,13493250200,62100,62100,62100,62100,0
20250219,155800,13493250200,62100,62100,62100,62100,0
20250219,155700,13493250200,62100,62100,62100,62100,0
20250219,155600,13493250200,62100,62100,62100,62100,0
20250219,155500,13493250200,62100,62100,62100,62100,0
20250219,155400,13493250200,62100,62100,62100,62100,0
20250219,155300,13493250200,62100,62100,62100,62100,0
20250219,155200,13493250200,62100,62100,62100,62100,0
20250219,155100,13493250200,62100,62100,62100,62100,0
20250219,155000,13493250200,62100,62100,62100,62100,0
20250219,154900,13493250200,62100,62100,62100,62100,0
20250219,154800,13493250200,62100,62100,62100,62100,0
20250219,154700,13493250200,62100,62100,62100,62100,0
20250219,154600,13493250200,62100,62100,62100,62100,0
20250219,154500,13493250200,62100,62100,62100,62100,0
20250219,154400,13493250200,62100,62100,62100,62100,0
20250219,154300,13493250200,62100,62100,62100,62100,0
20250219,154200,13493250200,62100,62100,62100,62100,0
20250219,154100,13493250200,62100,62100,62100,62100,0
20250219,154000,13493250200,62100,62100,62100,62100,0
20250219,153900,13493250200,62100,62100,62100,62100,2166
20250219,153800,13493250200,62100,62100,62100,62100,0
20250219,153700,13493250200,62100,62100,62100,62100,0
20250219,153600,13493250200,62100,62100,62100,62100,0
20250219,153500,13493250200,62100,62100,62100,62100,0
20250219,153400,13493250200,62100,62100,62100,62100,0
20250219,153300,13493250200,62100,62100,62100,62100,0
20250219,153200,13493250200,62100,62100,62100,62100,0
20250219,153100,13493250200,62100,62100,62100,62100,0
20250219,153000,13493250200,62100,62100,62100,62100,2166
20250219,152900,13358741600,62100,62100,62100,62100,0
20250219,152800,13358741600,62100,62100,62100,62100,0
20250219,152700,13358741600,62100,62100,62100,62100,0
20250219,152600,13358741600,62100,62100,62100,62100,0
20250219,152500,13358741600,62100,62100,62100,62100,0
20250219,152400,13358741600,62100,62100,62100,62100,0
20250219,152300,13358741600,62100,62100,62100,62100,0
20250219,152200,13358741600,62100,62100,62100,62100,0
20250219,152100,13358741600,62100,62100,62100,62100,0
20250219,152000,13358741600,62100,62100,62100,62100,0
20250219,151900,13358741600,62100,62100,62200,62100,297
20250219,151800,13340286000,62200,62200,62200,62100,227
20250219,151700,13326184800,62200,62100,62300,62100,225
20250219,151600,13312190800,62200,62200,62200,62100,232
20250219,151500,13297765200,62200,62100,62200,62100,680
20250219,151400,13255528700,62200,62100,62200,62100,925
20250219,151300,13198051600,62000,62100,62100,62000,348
20250219,151200,13176448200,62100,62000,62100,62000,72
20250219,151100,13171980300,62100,62100,62100,62000,462
20250219,151000,13143293800,62000,62100,62100,62000,262
20250219,150900,13127026100,62100,62100,62100,62000,109
20250219,150800,13120262100,62100,62100,62100,62000,88
20250219,150700,13114799300,62000,62000,62100,62000,82
20250219,150600,13109711700,62000,62000,62100,62000,452
20250219,150500,13081654000,62000,62100,62100,61900,109
20250219,150400,13074894800,62000,62100,62100,61900,121
20250219,150300,13067392400,62100,62100,62100,61900,1256
20250219,150200,12989540500,62100,62000,62100,61900,2227
20250219,150100,12851466500,62000,62100,62100,62000,120
20250219,150000,12844019500,62100,62000,62100,62000,180
20250219,145900,12832847900,62100,62000,62100,62000,117
20250219,145800,12825584900,62000,62100,62100,62000,231
20250219,145700,12811242600,62100,62000,62100,62000,144
20250219,145600,12802305000,62000,62100,62100,62000,135
20250219,145500,12793928900,62000,62100,62100,62000,213
20250219,145400,12780707300,62100,62100,62100,62000,53
20250219,145300,12777416400,62100,62000,62200,62000,331
20250219,145200,12756860800,62100,62000,62100,62000,81
20250219,145100,12751831000,62100,62200,62200,62000,227
20250219,145000,12737727700,62000,62200,62200,62000,1285
20250219,144900,12657921400,62100,62100,62200,62100,107
20250219,144800,12651269300,62100,62200,62300,62100,272
20250219,144700,12634351400,62200,62200,62300,62100,100
20250219,144600,12628129700,62300,62200,62300,62100,326
20250219,144500,12607851700,62300,62400,62400,62200,368
20250219,144400,12584942000,62400,62300,62400,62200,258
20250219,144300,12568870300,62200,62400,62400,62200,125
20250219,144200,12561081100,62400,62300,62400,62200,119
20250219,144100,12553671000,62300,62200,62400,62200,154
20250219,144000,12544082700,62200,62300,62400,62200,484
20250219,143900,12513966300,62200,62300,62300,62200,215
20250219,143800,12500578300,62300,62200,62300,62200,147
20250219,143700,12491428100,62300,62300,62300,62200,112
20250219,143600,12484455100,62300,62300,62300,62200,244
20250219,143500,12469266500,62300,62200,62300,62200,97
20250219,143400,12463229800,62200,62200,62200,62100,142
20250219,143300,12454402500,62200,62300,62300,62200,623
20250219,143200,12415641800,62300,62300,62300,62200,85
20250219,143100,12410347100,62300,62300,62300,62200,78
20250219,143000,12405488000,62200,62300,62400,62200,666
20250219,142900,12364028900,62400,62200,62400,62200,145
20250219,142800,12354986000,62300,62200,62300,62200,252
20250219,142700,12339303300,62300,62500,62500,62300,1339
20250219,142600,12255825100,62500,62500,62500,62400,76
20250219,142500,12251076000,62400,62500,62500,62400,97
20250219,142400,12245013800,62500,62500,62500,62400,90
20250219,142300,12239390100,62500,62500,62500,62400,43
20250219,142200,12236703000,62500,62500,62500,62400,126
20250219,142100,12228832700,62500,62500,62500,62400,160
20250219,142000,12218839300,62500,62400,62500,62300,156
20250219,141900,12209107800,62400,62500,62500,62400,189
20250219,141800,12197306700,62500,62500,62500,62400,324
20250219,141700,12177078600,62500,62400,62500,62400,73
20250219,141600,12172517300,62500,62500,62500,62400,107
20250219,141500,12165833300,62500,62500,62500,62400,153
20250219,141400,12156280600,62500,62400,62500,62400,141
20250219,141300,12147471400,62500,62400,62500,62400,149
20250219,141200,12138168200,62300,62500,62500,62300,110
20250219,141100,12131302000,62500,62500,62500,62400,130
20250219,141000,12123181700,62400,62400,62500,62300,159
20250219,140900,12113259900,62400,62300,62400,62300,121
20250219,140800,12105713100,62400,62500,62500,62300,1393
20250219,140700,12018801500,62500,62500,62500,62400,100
20250219,140600,12012552500,62500,62500,62500,62400,177
20250219,140500,12001493400,62500,62500,62500,62400,105
20250219,140400,11994931900,62500,62500,62500,62400,70
20250219,140300,11990557500,62500,62500,62500,62400,145
20250219,140200,11981496600,62500,62500,62500,62400,76
20250219,140100,11976746800,62500,62500,62500,62400,73
20250219,140000,11972185200,62500,62500,62500,62400,140
20250219,135900,11963437700,62500,62400,62500,62300,79
20250219,135800,11958506200,62400,62400,62400,62300,101
20250219,135700,11952204200,62400,62400,62400,62300,92
20250219,135600,11946464300,62400,62400,62400,62300,39
20250219,135500,11944031200,62400,62400,62500,62300,1140
20250219,135400,11872894800,62400,62500,62500,62400,236
20250219,135300,11858163300,62500,62500,62500,62400,63
20250219,135200,11854226400,62500,62600,62600,62400,96
20250219,135100,11848226300,62500,62600,62600,62400,149
20250219,135000,11838911100,62400,62500,62600,62400,703
20250219,134900,11795025200,62500,62500,62500,62400,79
20250219,134800,11790088600,62500,62400,62500,62400,107
20250219,134700,11783402900,62500,62500,62500,62400,143
20250219,134600,11774466500,62400,62400,62500,62400,80
20250219,134500,11769467300,62500,62500,62500,62400,85
20250219,134400,11764157100,62500,62500,62500,62400,129
20250219,134300,11756095600,62500,62500,62500,62400,94
20250219,134200,11750223500,62500,62400,62500,62400,230
20250219,134100,11735854600,62500,62500,62500,62400,203
20250219,134000,11723170700,62500,62300,62500,62300,587
20250219,133900,11686536300,62400,62400,62400,62300,160
20250219,133800,11676558800,62400,62300,62400,62300,141
20250219,133700,11667769000,62400,62400,62400,62300,368
20250219,133600,11644836900,62400,62400,62400,62300,208
20250219,133500,11631865800,62400,62500,62500,62300,966
20250219,133400,11571584400,62500,62400,62500,62400,83
20250219,133300,11566397800,62500,62400,62500,62400,100
20250219,133200,11560148100,62400,62500,62500,62400,89
20250219,133100,11554588500,62500,62400,62500,62400,84
20250219,133000,11549339000,62500,62400,62500,62400,81
20250219,132900,11544277500,62500,62600,62600,62400,248
20250219,132800,11528776500,62600,62600,62600,62500,104
20250219,132700,11522267600,62600,62400,62600,62400,2433
20250219,132600,11370368100,62500,62500,62600,62400,3361
20250219,132500,11160173700,62500,62400,62500,62300,1341
20250219,132400,11076406300,62400,62300,62400,62300,209
20250219,132300,11063365700,62400,62400,62400,62400,170
20250219,132200,11052757700,62400,62400,62400,62300,119
20250219,132100,11045332900,62400,62400,62400,62400,80
20250219,132000,11040340900,62300,62400,62400,62300,78
20250219,131900,11035475000,62400,62500,62500,62400,775
20250219,131800,10987113100,62500,62400,62500,62300,1171
20250219,131700,10914013900,62300,62400,62400,62300,108
20250219,131600,10907277300,62300,62400,62400,62300,43
20250219,131500,10904595000,62400,62400,62400,62300,390
20250219,131400,10880292700,62400,62400,62400,62300,160
20250219,131300,10870309600,62400,62400,62400,62300,87
20250219,131200,10864882300,62400,62400,62400,62300,115
20250219,131100,10857710800,62300,62400,62400,62300,191
20250219,131000,10845794800,62300,62400,62400,62300,92
20250219,130900,10840055200,62400,62500,62500,62300,180
20250219,130800,10828827200,62500,62500,62500,62300,689
20250219,130700,10785829100,62300,62400,62400,62200,1318
20250219,130600,10703623800,62300,62400,62400,62200,558
20250219,130500,10668859800,62400,62400,62400,62200,450
20250219,130400,10640819100,62400,62500,62500,62300,185
20250219,130300,10629273400,62500,62400,62500,62400,1445
20250219,130200,10539095000,62400,62400,62400,62300,631
20250219,130100,10499776300,62400,62400,62400,62300,105
20250219,130000,10493226800,62400,62400,62400,62300,90
20250219,125900,10487615800,62400,62400,62400,62300,129
20250219,125800,10479568200,62400,62400,62400,62300,91
20250219,125700,10473890000,62400,62300,62400,62300,87
20250219,125600,10468463900,62400,62400,62400,62200,486
20250219,125500,10438192900,62400,62400,62400,62300,101
20250219,125400,10431891100,62300,62300,62400,62200,227
20250219,125300,10417746000,62200,62300,62300,62200,207
20250219,125200,10404862000,62200,62300,62300,62200,99
20250219,125100,10398695700,62300,62400,62400,62100,200
20250219,125000,10386249100,62300,62300,62400,62200,304
20250219,124900,10367315100,62300,62300,62300,62200,109
20250219,124800,10360531500,62300,62400,62400,62200,127
20250219,124700,10352622000,62400,62500,62500,62300,116
20250219,124600,10345386800,62400,62500,62500,62200,1479
20250219,124500,10253112300,62500,62500,62500,62400,46
20250219,124400,10250238200,62500,62400,62500,62400,154
20250219,124300,10240616700,62400,62500,62500,62400,1495
20250219,124200,10147323800,62500,62500,62500,62400,130
20250219,124100,10139204000,62500,62500,62500,62400,168
20250219,124000,10128713300,62500,62500,62500,62400,92
20250219,123900,10122963600,62500,62500,62500,62400,75
20250219,123800,10118277000,62500,62500,62500,62400,84
20250219,123700,10113027200,62500,62500,62500,62400,118
20250219,123600,10105653500,62500,62400,62500,62400,149
20250219,123500,10096348800,62500,62400,62500,62300,273
20250219,123400,10079315300,62500,62400,62500,62300,456
20250219,123300,10050861200,62300,62300,62300,62200,204
20250219,123200,10038152200,62300,62400,62400,62200,123
20250219,123100,10030489400,62400,62400,62400,62300,420
20250219,123000,10004316600,62300,62400,62400,62300,393
20250219,122900,9979824300,62300,62400,62400,62300,271
20250219,122800,9962934000,62400,62300,62400,62300,198
20250219,122700,9950589100,62400,62400,62400,62300,63
20250219,122600,9946658800,62400,62400,62400,62300,100
20250219,122500,9940419100,62300,62400,62400,62300,264
20250219,122400,9923946300,62400,62500,62500,62400,529
20250219,122300,9890931700,62500,62500,62500,62400,73
20250219,122200,9886369400,62500,62300,62500,62300,656
20250219,122100,9845429500,62400,62400,62400,62300,103
20250219,122000,9839005600,62400,62400,62500,62300,1814
20250219,121900,9725817400,62400,62500,62600,62400,1330
20250219,121800,9642715600,62500,62400,62500,62400,1157
20250219,121700,9570510000,62500,62500,62500,62400,113
20250219,121600,9563447600,62400,62500,62500,62400,57
20250219,121500,9559886600,62500,62400,62500,62400,600
20250219,121400,9522399500,62400,62400,62500,62400,122
20250219,121300,9514775600,62500,62500,62600,62400,223
20250219,121200,9500837500,62600,62600,62600,62500,171
20250219,121100,9490138500,62600,62600,62600,62500,46
20250219,121000,9487261700,62600,62600,62600,62500,256
20250219,120900,9471251900,62600,62600,62600,62500,166
20250219,120800,9460866900,62600,62600,62600,62500,76
20250219,120700,9456113300,62600,62500,62600,62400,576
20250219,120600,9420111600,62500,62600,62600,62400,665
20250219,120500,9378540200,62600,62600,62600,62500,147
20250219,120400,9369338500,62600,62600,62600,62500,287
20250219,120300,9351372900,62600,62500,62600,62400,780
20250219,120200,9302576800,62500,62500,62500,62400,128
20250219,120100,9294578700,62500,62400,62500,62400,151
20250219,120000,9285147200,62500,62500,62500,62400,58
20250219,115900,9281523300,62500,62500,62500,62400,171
20250219,115800,9270836300,62500,62400,62500,62400,109
20250219,115700,9264026200,62500,62500,62500,62400,529
20250219,115600,9230974100,62400,62500,62500,62400,165
20250219,115500,9220665500,62500,62500,62500,62400,216
20250219,115400,9207171300,62500,62500,62500,62400,88
20250219,115300,9201673500,62500,62400,62500,62400,97
20250219,115200,9195611800,62600,62500,62600,62400,846
20250219,115100,9142745800,62600,62500,62600,62400,447
20250219,115000,9114806100,62500,62400,62500,62400,273
20250219,114900,9097763400,62400,62500,62500,62400,85
20250219,114800,9092452500,62500,62600,62600,62500,512
20250219,114700,9060450800,62600,62300,62600,62300,2585
20250219,114600,8898871800,62400,62400,62400,62300,99
20250219,114500,8892694500,62400,62400,62400,62300,65
20250219,114400,8888639200,62400,62400,62400,62300,117
20250219,114300,8881339000,62400,62400,62500,62300,257
20250219,114200,8865300700,62500,62500,62500,62400,673
20250219,114100,8823261400,62500,62500,62500,62400,206
20250219,114000,8810400000,62400,62500,62500,62400,210
20250219,113900,8797286600,62400,62400,62500,62400,86
20250219,113800,8791912900,62500,62500,62500,62400,120
20250219,113700,8784414100,62500,62400,62500,62400,278
20250219,113600,8767055500,62400,62400,62500,62300,92
20250219,113500,8761310200,62400,62300,62500,62200,2143
20250219,113400,8627573800,62300,62200,62300,62200,93
20250219,113300,8621780100,62300,62300,62300,62200,196
20250219,113200,8609570000,62300,62300,62400,62300,310
20250219,113100,8590252900,62300,62300,62300,62200,341
20250219,113000,8569009500,62300,62300,62300,62200,77
20250219,112900,8564212600,62300,62300,62300,62200,172
20250219,112800,8553501000,62300,62300,62300,62200,85
20250219,112700,8548206900,62200,62300,62400,62200,783
20250219,112600,8499421600,62400,62400,62400,62300,1407
20250219,112500,8411749500,62300,62400,62400,62300,100
20250219,112400,8405511600,62300,62300,62400,62300,663
20250219,112300,8364202100,62300,62400,62400,62300,676
20250219,112200,8322028600,62400,62400,62400,62300,448
20250219,112100,8294078700,62300,62300,62400,62300,443
20250219,112000,8266457300,62400,62400,62400,62300,283
20250219,111900,8248812900,62400,62300,62400,62300,267
20250219,111800,8232159700,62300,62300,62400,62300,674
20250219,111700,8190159600,62400,62100,62500,62000,8087
20250219,111600,7686948700,62100,62000,62100,62000,77
20250219,111500,7682170100,62100,62100,62100,62000,90
20250219,111400,7676583000,62000,62100,62100,62000,1017
20250219,111300,7613517300,62100,62100,62100,62000,77
20250219,111200,7608738600,62100,61900,62100,61900,1404
20250219,111100,7521690600,62000,62000,62000,61900,496
20250219,111000,7490977000,62000,61900,62000,61900,217
20250219,110900,7477538300,61900,62000,62000,61900,193
20250219,110800,7465578200,61900,62000,62000,61900,97
20250219,110700,7459571100,62000,62000,62000,61900,438
20250219,110600,7432440400,62000,62000,62000,61900,362
20250219,110500,7410020200,62000,62000,62000,61900,93
20250219,110400,7404257400,62000,62000,62000,61900,90
20250219,110300,7398678300,62000,62000,62000,61900,102
20250219,110200,7392354900,62000,61900,62000,61800,541
20250219,110100,7358822000,62000,62100,62100,61900,2175
20250219,110000,7224076500,62100,62100,62100,62000,57
20250219,105900,7220537800,62100,61900,62100,61900,2354
20250219,105800,7074685800,61900,61900,61900,61800,200
20250219,105700,7062307600,61900,61800,61900,61800,78
20250219,105600,7057481300,61900,61900,61900,61800,240
20250219,105500,7042629200,61900,61800,61900,61800,77
20250219,105400,7037865900,61800,61900,61900,61800,40
20250219,105300,7035392400,61900,61900,61900,61800,112
20250219,105200,7028467400,61900,61900,61900,61800,109
20250219,105100,7021725000,61900,61900,61900,61800,23
20250219,105000,7020301600,61800,61800,61900,61700,161
20250219,104900,7010352100,61800,61800,61900,61800,15
20250219,104800,7009424100,61900,61700,61900,61700,335
20250219,104700,6988743300,61700,61900,61900,61700,1497
20250219,104600,6896267600,61800,61800,61900,61800,143
20250219,104500,6887423100,61800,61900,61900,61800,153
20250219,104400,6877955500,61900,61800,61900,61800,472
20250219,104300,6848775500,61800,61800,61900,61800,493
20250219,104200,6818307300,61800,61900,61900,61800,104
20250219,104100,6811875000,61900,61900,61900,61800,44
20250219,104000,6809152100,61900,61900,62000,61800,167
20250219,103900,6798813200,61800,61900,61900,61800,338
20250219,103800,6777902300,61900,62000,62000,61800,797
20250219,103700,6728566600,61900,62000,62000,61900,394
20250219,103600,6704172600,61900,62000,62000,61900,494
20250219,103500,6673592100,62000,61900,62000,61900,699
20250219,103400,6630320200,62000,62000,62100,61900,641
20250219,103300,6590580600,62000,62000,62000,61900,94
20250219,103200,6584756500,62000,62100,62100,61900,728
20250219,103100,6539635800,62000,62100,62100,62000,464
20250219,103000,6510833200,62100,62200,62300,62100,1916
20250219,102900,6391751800,62100,62200,62200,62100,341
20250219,102800,6370570500,62100,62200,62200,62100,745
20250219,102700,6324296000,62100,62000,62300,62000,1696
20250219,102600,6218935000,62000,62100,62100,61900,1109
20250219,102500,6150169300,62000,62200,62300,62000,1362
20250219,102400,6065509600,62100,62100,62100,62000,458
20250219,102300,6037070400,62100,62100,62100,62000,811
20250219,102200,5986750100,62100,62000,62300,62000,735
20250219,102100,5941050500,62000,61800,62200,61700,13233
20250219,102000,5121410600,61800,61700,61800,61600,333
20250219,101900,5100857300,61800,61700,61800,61600,2799
20250219,101800,4928091100,61600,61700,61700,61600,316
20250219,101700,4908605400,61700,61700,61700,61600,516
20250219,101600,4876806000,61700,61700,61700,61600,342
20250219,101500,4855712200,61600,61700,61700,61600,587
20250219,101400,4819500600,61700,61700,61700,61600,342
20250219,101300,4798401800,61700,61600,61700,61500,2186
20250219,101200,4663745100,61600,61600,61600,61500,1583
20250219,101100,4566338600,61600,61600,61600,61500,101
20250219,101000,4560117300,61600,61600,61600,61500,186
20250219,100900,4548660300,61600,61500,61600,61400,2236
20250219,100800,4411142500,61500,61400,61500,61400,515
20250219,100700,4379511400,61400,61400,61500,61300,2561
20250219,100600,4222302500,61400,61400,61400,61300,195
20250219,100500,4210329700,61400,61400,61400,61300,162
20250219,100400,4200383000,61400,61400,61400,61300,203
20250219,100300,4187925100,61400,61400,61400,61400,128
20250219,100200,4180065900,61400,61500,61500,61300,684
20250219,100100,4138066500,61500,61500,61500,61400,498
20250219,100000,4107479700,61500,61400,61500,61400,401
20250219,095900,4082848600,61500,61400,61500,61300,756
20250219,095800,4036430400,61300,61400,61400,61300,120
20250219,095700,4029064000,61400,61400,61400,61300,478
20250219,095600,3999717500,61400,61500,61500,61300,320
20250219,095500,3980069900,61500,61500,61500,61400,220
20250219,095400,3966552900,61500,61300,61500,61200,5876
20250219,095300,3605873600,61300,61100,61300,61100,6568
20250219,095200,3204089900,61100,61000,61100,61000,211
20250219,095100,3191204100,61100,61100,61100,61000,173
20250219,095000,3180638800,61100,61000,61100,61000,234
20250219,094900,3166355900,61000,61000,61100,61000,321
20250219,094800,3146772900,61000,61100,61100,61000,121
20250219,094700,3139384400,61100,61000,61100,61000,71
20250219,094600,3135052400,61000,61000,61100,60900,239
20250219,094500,3120477100,61000,61100,61100,61000,263
20250219,094400,3104427300,61100,61100,61100,61000,1124
20250219,094300,3035831100,61100,61100,61100,61000,632
20250219,094200,2997266300,61100,61100,61100,61100,33
20250219,094100,2995250000,61100,61100,61100,61000,597
20250219,094000,2958773800,61100,60900,61100,60900,3466
20250219,093900,2747453400,60800,60900,60900,60800,329
20250219,093800,2727444100,60900,60900,60900,60900,8
20250219,093700,2726956900,60900,60900,60900,60800,181
20250219,093600,2715934800,60900,61000,61000,60900,86
20250219,093500,2710696900,61000,60900,61000,60900,26
20250219,093400,2709112700,61000,61000,61000,60800,667
20250219,093300,2668486300,61000,60900,61000,60800,4045
20250219,093200,2422102900,60800,60900,60900,60800,1712
20250219,093100,2317911900,60900,61000,61000,60900,111
20250219,093000,2311150600,61000,61000,61000,60900,227
20250219,092900,2297313900,61000,61000,61100,60900,864
20250219,092800,2244563300,61100,61100,61200,61000,894
20250219,092700,2189944400,61100,61000,61100,61000,15
20250219,092600,2189028200,61000,61000,61000,60900,391
20250219,092500,2165187400,61000,61000,61000,60900,62
20250219,092400,2161410100,61000,60900,61200,60800,2927
20250219,092300,1982974000,60900,60800,60900,60800,186
20250219,092200,1971664600,60800,60800,60900,60800,1248
20250219,092100,1895718200,60900,60900,60900,60800,127
20250219,092000,1887984400,60900,61000,61000,60900,220
20250219,091900,1874581300,61000,61200,61200,60900,341
20250219,091800,1853769900,61200,61300,61400,61100,1565
20250219,091700,1757802800,61100,60900,61300,60900,3629
20250219,091600,1536168900,60900,60400,61100,60300,13548
20250219,091500,713857000,60300,60200,60400,60200,614
20250219,091400,676834600,60200,59900,60300,59900,4165
20250219,091300,426226100,60000,60000,60000,59900,293
20250219,091200,408670700,60000,60000,60000,59900,69
20250219,091100,404536300,59900,60000,60100,59900,185
20250219,091000,393441500,60000,60000,60000,59800,36
20250219,090900,391281700,59900,60000,60000,59900,42
20250219,090800,388763800,59800,60100,60200,59800,1098
20250219,090700,322753200,59800,60000,60200,59800,780
20250219,090600,275894900,60000,59900,60000,59700,1056
20250219,090500,212646000,59900,60000,60000,59900,10
20250219,090400,212046700,59900,60000,60000,59900,329
20250219,090300,192307000,60000,59800,60000,59800,454
20250219,090200,165086400,59800,59900,59900,59800,30
20250219,090100,163289900,59900,59800,60100,59800,1405
20250219,090000,79036300,59800,59500,59800,59400,683
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 190900 13493250200 62100 62100 62100 62100 2166
3 20250219 190800 13493250200 62100 62100 62100 62100 0
4 20250219 190700 13493250200 62100 62100 62100 62100 0
5 20250219 190600 13493250200 62100 62100 62100 62100 0
6 20250219 190500 13493250200 62100 62100 62100 62100 0
7 20250219 190400 13493250200 62100 62100 62100 62100 0
8 20250219 190300 13493250200 62100 62100 62100 62100 0
9 20250219 190200 13493250200 62100 62100 62100 62100 0
10 20250219 190100 13493250200 62100 62100 62100 62100 0
11 20250219 190000 13493250200 62100 62100 62100 62100 0
12 20250219 185900 13493250200 62100 62100 62100 62100 0
13 20250219 185800 13493250200 62100 62100 62100 62100 0
14 20250219 185700 13493250200 62100 62100 62100 62100 0
15 20250219 185600 13493250200 62100 62100 62100 62100 0
16 20250219 185500 13493250200 62100 62100 62100 62100 0
17 20250219 185400 13493250200 62100 62100 62100 62100 0
18 20250219 185300 13493250200 62100 62100 62100 62100 0
19 20250219 185200 13493250200 62100 62100 62100 62100 0
20 20250219 185100 13493250200 62100 62100 62100 62100 0
21 20250219 185000 13493250200 62100 62100 62100 62100 0
22 20250219 184900 13493250200 62100 62100 62100 62100 0
23 20250219 184800 13493250200 62100 62100 62100 62100 0
24 20250219 184700 13493250200 62100 62100 62100 62100 0
25 20250219 184600 13493250200 62100 62100 62100 62100 0
26 20250219 184500 13493250200 62100 62100 62100 62100 0
27 20250219 184400 13493250200 62100 62100 62100 62100 0
28 20250219 184300 13493250200 62100 62100 62100 62100 0
29 20250219 184200 13493250200 62100 62100 62100 62100 0
30 20250219 184100 13493250200 62100 62100 62100 62100 0
31 20250219 184000 13493250200 62100 62100 62100 62100 0
32 20250219 183900 13493250200 62100 62100 62100 62100 2166
33 20250219 183800 13493250200 62100 62100 62100 62100 0
34 20250219 183700 13493250200 62100 62100 62100 62100 0
35 20250219 183600 13493250200 62100 62100 62100 62100 0
36 20250219 183500 13493250200 62100 62100 62100 62100 0
37 20250219 183400 13493250200 62100 62100 62100 62100 0
38 20250219 183300 13493250200 62100 62100 62100 62100 0
39 20250219 183200 13493250200 62100 62100 62100 62100 0
40 20250219 183100 13493250200 62100 62100 62100 62100 0
41 20250219 183000 13493250200 62100 62100 62100 62100 0
42 20250219 182900 13493250200 62100 62100 62100 62100 0
43 20250219 182800 13493250200 62100 62100 62100 62100 0
44 20250219 182700 13493250200 62100 62100 62100 62100 0
45 20250219 182600 13493250200 62100 62100 62100 62100 0
46 20250219 182500 13493250200 62100 62100 62100 62100 0
47 20250219 182400 13493250200 62100 62100 62100 62100 0
48 20250219 182300 13493250200 62100 62100 62100 62100 0
49 20250219 182200 13493250200 62100 62100 62100 62100 0
50 20250219 182100 13493250200 62100 62100 62100 62100 0
51 20250219 182000 13493250200 62100 62100 62100 62100 0
52 20250219 181900 13493250200 62100 62100 62100 62100 0
53 20250219 181800 13493250200 62100 62100 62100 62100 0
54 20250219 181700 13493250200 62100 62100 62100 62100 0
55 20250219 181600 13493250200 62100 62100 62100 62100 0
56 20250219 181500 13493250200 62100 62100 62100 62100 0
57 20250219 181400 13493250200 62100 62100 62100 62100 0
58 20250219 181300 13493250200 62100 62100 62100 62100 0
59 20250219 181200 13493250200 62100 62100 62100 62100 0
60 20250219 181100 13493250200 62100 62100 62100 62100 0
61 20250219 181000 13493250200 62100 62100 62100 62100 0
62 20250219 180900 13493250200 62100 62100 62100 62100 2166
63 20250219 180800 13493250200 62100 62100 62100 62100 0
64 20250219 180700 13493250200 62100 62100 62100 62100 0
65 20250219 180600 13493250200 62100 62100 62100 62100 0
66 20250219 180500 13493250200 62100 62100 62100 62100 0
67 20250219 180400 13493250200 62100 62100 62100 62100 0
68 20250219 180300 13493250200 62100 62100 62100 62100 0
69 20250219 180200 13493250200 62100 62100 62100 62100 0
70 20250219 180100 13493250200 62100 62100 62100 62100 0
71 20250219 180000 13493250200 62100 62100 62100 62100 0
72 20250219 175900 13493250200 62100 62100 62100 62100 0
73 20250219 175800 13493250200 62100 62100 62100 62100 0
74 20250219 175700 13493250200 62100 62100 62100 62100 0
75 20250219 175600 13493250200 62100 62100 62100 62100 0
76 20250219 175500 13493250200 62100 62100 62100 62100 0
77 20250219 175400 13493250200 62100 62100 62100 62100 0
78 20250219 175300 13493250200 62100 62100 62100 62100 0
79 20250219 175200 13493250200 62100 62100 62100 62100 0
80 20250219 175100 13493250200 62100 62100 62100 62100 0
81 20250219 175000 13493250200 62100 62100 62100 62100 0
82 20250219 174900 13493250200 62100 62100 62100 62100 0
83 20250219 174800 13493250200 62100 62100 62100 62100 0
84 20250219 174700 13493250200 62100 62100 62100 62100 0
85 20250219 174600 13493250200 62100 62100 62100 62100 0
86 20250219 174500 13493250200 62100 62100 62100 62100 0
87 20250219 174400 13493250200 62100 62100 62100 62100 0
88 20250219 174300 13493250200 62100 62100 62100 62100 0
89 20250219 174200 13493250200 62100 62100 62100 62100 0
90 20250219 174100 13493250200 62100 62100 62100 62100 0
91 20250219 174000 13493250200 62100 62100 62100 62100 0
92 20250219 173900 13493250200 62100 62100 62100 62100 2166
93 20250219 173800 13493250200 62100 62100 62100 62100 0
94 20250219 173700 13493250200 62100 62100 62100 62100 0
95 20250219 173600 13493250200 62100 62100 62100 62100 0
96 20250219 173500 13493250200 62100 62100 62100 62100 0
97 20250219 173400 13493250200 62100 62100 62100 62100 0
98 20250219 173300 13493250200 62100 62100 62100 62100 0
99 20250219 173200 13493250200 62100 62100 62100 62100 0
100 20250219 173100 13493250200 62100 62100 62100 62100 0
101 20250219 173000 13493250200 62100 62100 62100 62100 0
102 20250219 172900 13493250200 62100 62100 62100 62100 0
103 20250219 172800 13493250200 62100 62100 62100 62100 0
104 20250219 172700 13493250200 62100 62100 62100 62100 0
105 20250219 172600 13493250200 62100 62100 62100 62100 0
106 20250219 172500 13493250200 62100 62100 62100 62100 0
107 20250219 172400 13493250200 62100 62100 62100 62100 0
108 20250219 172300 13493250200 62100 62100 62100 62100 0
109 20250219 172200 13493250200 62100 62100 62100 62100 0
110 20250219 172100 13493250200 62100 62100 62100 62100 0
111 20250219 172000 13493250200 62100 62100 62100 62100 0
112 20250219 171900 13493250200 62100 62100 62100 62100 0
113 20250219 171800 13493250200 62100 62100 62100 62100 0
114 20250219 171700 13493250200 62100 62100 62100 62100 0
115 20250219 171600 13493250200 62100 62100 62100 62100 0
116 20250219 171500 13493250200 62100 62100 62100 62100 0
117 20250219 171400 13493250200 62100 62100 62100 62100 0
118 20250219 171300 13493250200 62100 62100 62100 62100 0
119 20250219 171200 13493250200 62100 62100 62100 62100 0
120 20250219 171100 13493250200 62100 62100 62100 62100 0
121 20250219 171000 13493250200 62100 62100 62100 62100 0
122 20250219 170900 13493250200 62100 62100 62100 62100 2166
123 20250219 170800 13493250200 62100 62100 62100 62100 0
124 20250219 170700 13493250200 62100 62100 62100 62100 0
125 20250219 170600 13493250200 62100 62100 62100 62100 0
126 20250219 170500 13493250200 62100 62100 62100 62100 0
127 20250219 170400 13493250200 62100 62100 62100 62100 0
128 20250219 170300 13493250200 62100 62100 62100 62100 0
129 20250219 170200 13493250200 62100 62100 62100 62100 0
130 20250219 170100 13493250200 62100 62100 62100 62100 0
131 20250219 170000 13493250200 62100 62100 62100 62100 0
132 20250219 165900 13493250200 62100 62100 62100 62100 0
133 20250219 165800 13493250200 62100 62100 62100 62100 0
134 20250219 165700 13493250200 62100 62100 62100 62100 0
135 20250219 165600 13493250200 62100 62100 62100 62100 0
136 20250219 165500 13493250200 62100 62100 62100 62100 0
137 20250219 165400 13493250200 62100 62100 62100 62100 0
138 20250219 165300 13493250200 62100 62100 62100 62100 0
139 20250219 165200 13493250200 62100 62100 62100 62100 0
140 20250219 165100 13493250200 62100 62100 62100 62100 0
141 20250219 165000 13493250200 62100 62100 62100 62100 0
142 20250219 164900 13493250200 62100 62100 62100 62100 0
143 20250219 164800 13493250200 62100 62100 62100 62100 0
144 20250219 164700 13493250200 62100 62100 62100 62100 0
145 20250219 164600 13493250200 62100 62100 62100 62100 0
146 20250219 164500 13493250200 62100 62100 62100 62100 0
147 20250219 164400 13493250200 62100 62100 62100 62100 0
148 20250219 164300 13493250200 62100 62100 62100 62100 0
149 20250219 164200 13493250200 62100 62100 62100 62100 0
150 20250219 164100 13493250200 62100 62100 62100 62100 0
151 20250219 164000 13493250200 62100 62100 62100 62100 0
152 20250219 163900 13493250200 62100 62100 62100 62100 2166
153 20250219 163800 13493250200 62100 62100 62100 62100 0
154 20250219 163700 13493250200 62100 62100 62100 62100 0
155 20250219 163600 13493250200 62100 62100 62100 62100 0
156 20250219 163500 13493250200 62100 62100 62100 62100 0
157 20250219 163400 13493250200 62100 62100 62100 62100 0
158 20250219 163300 13493250200 62100 62100 62100 62100 0
159 20250219 163200 13493250200 62100 62100 62100 62100 0
160 20250219 163100 13493250200 62100 62100 62100 62100 0
161 20250219 163000 13493250200 62100 62100 62100 62100 0
162 20250219 162900 13493250200 62100 62100 62100 62100 0
163 20250219 162800 13493250200 62100 62100 62100 62100 0
164 20250219 162700 13493250200 62100 62100 62100 62100 0
165 20250219 162600 13493250200 62100 62100 62100 62100 0
166 20250219 162500 13493250200 62100 62100 62100 62100 0
167 20250219 162400 13493250200 62100 62100 62100 62100 0
168 20250219 162300 13493250200 62100 62100 62100 62100 0
169 20250219 162200 13493250200 62100 62100 62100 62100 0
170 20250219 162100 13493250200 62100 62100 62100 62100 0
171 20250219 162000 13493250200 62100 62100 62100 62100 0
172 20250219 161900 13493250200 62100 62100 62100 62100 0
173 20250219 161800 13493250200 62100 62100 62100 62100 0
174 20250219 161700 13493250200 62100 62100 62100 62100 0
175 20250219 161600 13493250200 62100 62100 62100 62100 0
176 20250219 161500 13493250200 62100 62100 62100 62100 0
177 20250219 161400 13493250200 62100 62100 62100 62100 0
178 20250219 161300 13493250200 62100 62100 62100 62100 0
179 20250219 161200 13493250200 62100 62100 62100 62100 0
180 20250219 161100 13493250200 62100 62100 62100 62100 0
181 20250219 161000 13493250200 62100 62100 62100 62100 0
182 20250219 160900 13493250200 62100 62100 62100 62100 2166
183 20250219 160800 13493250200 62100 62100 62100 62100 0
184 20250219 160700 13493250200 62100 62100 62100 62100 0
185 20250219 160600 13493250200 62100 62100 62100 62100 0
186 20250219 160500 13493250200 62100 62100 62100 62100 0
187 20250219 160400 13493250200 62100 62100 62100 62100 0
188 20250219 160300 13493250200 62100 62100 62100 62100 0
189 20250219 160200 13493250200 62100 62100 62100 62100 0
190 20250219 160100 13493250200 62100 62100 62100 62100 0
191 20250219 160000 13493250200 62100 62100 62100 62100 0
192 20250219 155900 13493250200 62100 62100 62100 62100 0
193 20250219 155800 13493250200 62100 62100 62100 62100 0
194 20250219 155700 13493250200 62100 62100 62100 62100 0
195 20250219 155600 13493250200 62100 62100 62100 62100 0
196 20250219 155500 13493250200 62100 62100 62100 62100 0
197 20250219 155400 13493250200 62100 62100 62100 62100 0
198 20250219 155300 13493250200 62100 62100 62100 62100 0
199 20250219 155200 13493250200 62100 62100 62100 62100 0
200 20250219 155100 13493250200 62100 62100 62100 62100 0
201 20250219 155000 13493250200 62100 62100 62100 62100 0
202 20250219 154900 13493250200 62100 62100 62100 62100 0
203 20250219 154800 13493250200 62100 62100 62100 62100 0
204 20250219 154700 13493250200 62100 62100 62100 62100 0
205 20250219 154600 13493250200 62100 62100 62100 62100 0
206 20250219 154500 13493250200 62100 62100 62100 62100 0
207 20250219 154400 13493250200 62100 62100 62100 62100 0
208 20250219 154300 13493250200 62100 62100 62100 62100 0
209 20250219 154200 13493250200 62100 62100 62100 62100 0
210 20250219 154100 13493250200 62100 62100 62100 62100 0
211 20250219 154000 13493250200 62100 62100 62100 62100 0
212 20250219 153900 13493250200 62100 62100 62100 62100 2166
213 20250219 153800 13493250200 62100 62100 62100 62100 0
214 20250219 153700 13493250200 62100 62100 62100 62100 0
215 20250219 153600 13493250200 62100 62100 62100 62100 0
216 20250219 153500 13493250200 62100 62100 62100 62100 0
217 20250219 153400 13493250200 62100 62100 62100 62100 0
218 20250219 153300 13493250200 62100 62100 62100 62100 0
219 20250219 153200 13493250200 62100 62100 62100 62100 0
220 20250219 153100 13493250200 62100 62100 62100 62100 0
221 20250219 153000 13493250200 62100 62100 62100 62100 2166
222 20250219 152900 13358741600 62100 62100 62100 62100 0
223 20250219 152800 13358741600 62100 62100 62100 62100 0
224 20250219 152700 13358741600 62100 62100 62100 62100 0
225 20250219 152600 13358741600 62100 62100 62100 62100 0
226 20250219 152500 13358741600 62100 62100 62100 62100 0
227 20250219 152400 13358741600 62100 62100 62100 62100 0
228 20250219 152300 13358741600 62100 62100 62100 62100 0
229 20250219 152200 13358741600 62100 62100 62100 62100 0
230 20250219 152100 13358741600 62100 62100 62100 62100 0
231 20250219 152000 13358741600 62100 62100 62100 62100 0
232 20250219 151900 13358741600 62100 62100 62200 62100 297
233 20250219 151800 13340286000 62200 62200 62200 62100 227
234 20250219 151700 13326184800 62200 62100 62300 62100 225
235 20250219 151600 13312190800 62200 62200 62200 62100 232
236 20250219 151500 13297765200 62200 62100 62200 62100 680
237 20250219 151400 13255528700 62200 62100 62200 62100 925
238 20250219 151300 13198051600 62000 62100 62100 62000 348
239 20250219 151200 13176448200 62100 62000 62100 62000 72
240 20250219 151100 13171980300 62100 62100 62100 62000 462
241 20250219 151000 13143293800 62000 62100 62100 62000 262
242 20250219 150900 13127026100 62100 62100 62100 62000 109
243 20250219 150800 13120262100 62100 62100 62100 62000 88
244 20250219 150700 13114799300 62000 62000 62100 62000 82
245 20250219 150600 13109711700 62000 62000 62100 62000 452
246 20250219 150500 13081654000 62000 62100 62100 61900 109
247 20250219 150400 13074894800 62000 62100 62100 61900 121
248 20250219 150300 13067392400 62100 62100 62100 61900 1256
249 20250219 150200 12989540500 62100 62000 62100 61900 2227
250 20250219 150100 12851466500 62000 62100 62100 62000 120
251 20250219 150000 12844019500 62100 62000 62100 62000 180
252 20250219 145900 12832847900 62100 62000 62100 62000 117
253 20250219 145800 12825584900 62000 62100 62100 62000 231
254 20250219 145700 12811242600 62100 62000 62100 62000 144
255 20250219 145600 12802305000 62000 62100 62100 62000 135
256 20250219 145500 12793928900 62000 62100 62100 62000 213
257 20250219 145400 12780707300 62100 62100 62100 62000 53
258 20250219 145300 12777416400 62100 62000 62200 62000 331
259 20250219 145200 12756860800 62100 62000 62100 62000 81
260 20250219 145100 12751831000 62100 62200 62200 62000 227
261 20250219 145000 12737727700 62000 62200 62200 62000 1285
262 20250219 144900 12657921400 62100 62100 62200 62100 107
263 20250219 144800 12651269300 62100 62200 62300 62100 272
264 20250219 144700 12634351400 62200 62200 62300 62100 100
265 20250219 144600 12628129700 62300 62200 62300 62100 326
266 20250219 144500 12607851700 62300 62400 62400 62200 368
267 20250219 144400 12584942000 62400 62300 62400 62200 258
268 20250219 144300 12568870300 62200 62400 62400 62200 125
269 20250219 144200 12561081100 62400 62300 62400 62200 119
270 20250219 144100 12553671000 62300 62200 62400 62200 154
271 20250219 144000 12544082700 62200 62300 62400 62200 484
272 20250219 143900 12513966300 62200 62300 62300 62200 215
273 20250219 143800 12500578300 62300 62200 62300 62200 147
274 20250219 143700 12491428100 62300 62300 62300 62200 112
275 20250219 143600 12484455100 62300 62300 62300 62200 244
276 20250219 143500 12469266500 62300 62200 62300 62200 97
277 20250219 143400 12463229800 62200 62200 62200 62100 142
278 20250219 143300 12454402500 62200 62300 62300 62200 623
279 20250219 143200 12415641800 62300 62300 62300 62200 85
280 20250219 143100 12410347100 62300 62300 62300 62200 78
281 20250219 143000 12405488000 62200 62300 62400 62200 666
282 20250219 142900 12364028900 62400 62200 62400 62200 145
283 20250219 142800 12354986000 62300 62200 62300 62200 252
284 20250219 142700 12339303300 62300 62500 62500 62300 1339
285 20250219 142600 12255825100 62500 62500 62500 62400 76
286 20250219 142500 12251076000 62400 62500 62500 62400 97
287 20250219 142400 12245013800 62500 62500 62500 62400 90
288 20250219 142300 12239390100 62500 62500 62500 62400 43
289 20250219 142200 12236703000 62500 62500 62500 62400 126
290 20250219 142100 12228832700 62500 62500 62500 62400 160
291 20250219 142000 12218839300 62500 62400 62500 62300 156
292 20250219 141900 12209107800 62400 62500 62500 62400 189
293 20250219 141800 12197306700 62500 62500 62500 62400 324
294 20250219 141700 12177078600 62500 62400 62500 62400 73
295 20250219 141600 12172517300 62500 62500 62500 62400 107
296 20250219 141500 12165833300 62500 62500 62500 62400 153
297 20250219 141400 12156280600 62500 62400 62500 62400 141
298 20250219 141300 12147471400 62500 62400 62500 62400 149
299 20250219 141200 12138168200 62300 62500 62500 62300 110
300 20250219 141100 12131302000 62500 62500 62500 62400 130
301 20250219 141000 12123181700 62400 62400 62500 62300 159
302 20250219 140900 12113259900 62400 62300 62400 62300 121
303 20250219 140800 12105713100 62400 62500 62500 62300 1393
304 20250219 140700 12018801500 62500 62500 62500 62400 100
305 20250219 140600 12012552500 62500 62500 62500 62400 177
306 20250219 140500 12001493400 62500 62500 62500 62400 105
307 20250219 140400 11994931900 62500 62500 62500 62400 70
308 20250219 140300 11990557500 62500 62500 62500 62400 145
309 20250219 140200 11981496600 62500 62500 62500 62400 76
310 20250219 140100 11976746800 62500 62500 62500 62400 73
311 20250219 140000 11972185200 62500 62500 62500 62400 140
312 20250219 135900 11963437700 62500 62400 62500 62300 79
313 20250219 135800 11958506200 62400 62400 62400 62300 101
314 20250219 135700 11952204200 62400 62400 62400 62300 92
315 20250219 135600 11946464300 62400 62400 62400 62300 39
316 20250219 135500 11944031200 62400 62400 62500 62300 1140
317 20250219 135400 11872894800 62400 62500 62500 62400 236
318 20250219 135300 11858163300 62500 62500 62500 62400 63
319 20250219 135200 11854226400 62500 62600 62600 62400 96
320 20250219 135100 11848226300 62500 62600 62600 62400 149
321 20250219 135000 11838911100 62400 62500 62600 62400 703
322 20250219 134900 11795025200 62500 62500 62500 62400 79
323 20250219 134800 11790088600 62500 62400 62500 62400 107
324 20250219 134700 11783402900 62500 62500 62500 62400 143
325 20250219 134600 11774466500 62400 62400 62500 62400 80
326 20250219 134500 11769467300 62500 62500 62500 62400 85
327 20250219 134400 11764157100 62500 62500 62500 62400 129
328 20250219 134300 11756095600 62500 62500 62500 62400 94
329 20250219 134200 11750223500 62500 62400 62500 62400 230
330 20250219 134100 11735854600 62500 62500 62500 62400 203
331 20250219 134000 11723170700 62500 62300 62500 62300 587
332 20250219 133900 11686536300 62400 62400 62400 62300 160
333 20250219 133800 11676558800 62400 62300 62400 62300 141
334 20250219 133700 11667769000 62400 62400 62400 62300 368
335 20250219 133600 11644836900 62400 62400 62400 62300 208
336 20250219 133500 11631865800 62400 62500 62500 62300 966
337 20250219 133400 11571584400 62500 62400 62500 62400 83
338 20250219 133300 11566397800 62500 62400 62500 62400 100
339 20250219 133200 11560148100 62400 62500 62500 62400 89
340 20250219 133100 11554588500 62500 62400 62500 62400 84
341 20250219 133000 11549339000 62500 62400 62500 62400 81
342 20250219 132900 11544277500 62500 62600 62600 62400 248
343 20250219 132800 11528776500 62600 62600 62600 62500 104
344 20250219 132700 11522267600 62600 62400 62600 62400 2433
345 20250219 132600 11370368100 62500 62500 62600 62400 3361
346 20250219 132500 11160173700 62500 62400 62500 62300 1341
347 20250219 132400 11076406300 62400 62300 62400 62300 209
348 20250219 132300 11063365700 62400 62400 62400 62400 170
349 20250219 132200 11052757700 62400 62400 62400 62300 119
350 20250219 132100 11045332900 62400 62400 62400 62400 80
351 20250219 132000 11040340900 62300 62400 62400 62300 78
352 20250219 131900 11035475000 62400 62500 62500 62400 775
353 20250219 131800 10987113100 62500 62400 62500 62300 1171
354 20250219 131700 10914013900 62300 62400 62400 62300 108
355 20250219 131600 10907277300 62300 62400 62400 62300 43
356 20250219 131500 10904595000 62400 62400 62400 62300 390
357 20250219 131400 10880292700 62400 62400 62400 62300 160
358 20250219 131300 10870309600 62400 62400 62400 62300 87
359 20250219 131200 10864882300 62400 62400 62400 62300 115
360 20250219 131100 10857710800 62300 62400 62400 62300 191
361 20250219 131000 10845794800 62300 62400 62400 62300 92
362 20250219 130900 10840055200 62400 62500 62500 62300 180
363 20250219 130800 10828827200 62500 62500 62500 62300 689
364 20250219 130700 10785829100 62300 62400 62400 62200 1318
365 20250219 130600 10703623800 62300 62400 62400 62200 558
366 20250219 130500 10668859800 62400 62400 62400 62200 450
367 20250219 130400 10640819100 62400 62500 62500 62300 185
368 20250219 130300 10629273400 62500 62400 62500 62400 1445
369 20250219 130200 10539095000 62400 62400 62400 62300 631
370 20250219 130100 10499776300 62400 62400 62400 62300 105
371 20250219 130000 10493226800 62400 62400 62400 62300 90
372 20250219 125900 10487615800 62400 62400 62400 62300 129
373 20250219 125800 10479568200 62400 62400 62400 62300 91
374 20250219 125700 10473890000 62400 62300 62400 62300 87
375 20250219 125600 10468463900 62400 62400 62400 62200 486
376 20250219 125500 10438192900 62400 62400 62400 62300 101
377 20250219 125400 10431891100 62300 62300 62400 62200 227
378 20250219 125300 10417746000 62200 62300 62300 62200 207
379 20250219 125200 10404862000 62200 62300 62300 62200 99
380 20250219 125100 10398695700 62300 62400 62400 62100 200
381 20250219 125000 10386249100 62300 62300 62400 62200 304
382 20250219 124900 10367315100 62300 62300 62300 62200 109
383 20250219 124800 10360531500 62300 62400 62400 62200 127
384 20250219 124700 10352622000 62400 62500 62500 62300 116
385 20250219 124600 10345386800 62400 62500 62500 62200 1479
386 20250219 124500 10253112300 62500 62500 62500 62400 46
387 20250219 124400 10250238200 62500 62400 62500 62400 154
388 20250219 124300 10240616700 62400 62500 62500 62400 1495
389 20250219 124200 10147323800 62500 62500 62500 62400 130
390 20250219 124100 10139204000 62500 62500 62500 62400 168
391 20250219 124000 10128713300 62500 62500 62500 62400 92
392 20250219 123900 10122963600 62500 62500 62500 62400 75
393 20250219 123800 10118277000 62500 62500 62500 62400 84
394 20250219 123700 10113027200 62500 62500 62500 62400 118
395 20250219 123600 10105653500 62500 62400 62500 62400 149
396 20250219 123500 10096348800 62500 62400 62500 62300 273
397 20250219 123400 10079315300 62500 62400 62500 62300 456
398 20250219 123300 10050861200 62300 62300 62300 62200 204
399 20250219 123200 10038152200 62300 62400 62400 62200 123
400 20250219 123100 10030489400 62400 62400 62400 62300 420
401 20250219 123000 10004316600 62300 62400 62400 62300 393
402 20250219 122900 9979824300 62300 62400 62400 62300 271
403 20250219 122800 9962934000 62400 62300 62400 62300 198
404 20250219 122700 9950589100 62400 62400 62400 62300 63
405 20250219 122600 9946658800 62400 62400 62400 62300 100
406 20250219 122500 9940419100 62300 62400 62400 62300 264
407 20250219 122400 9923946300 62400 62500 62500 62400 529
408 20250219 122300 9890931700 62500 62500 62500 62400 73
409 20250219 122200 9886369400 62500 62300 62500 62300 656
410 20250219 122100 9845429500 62400 62400 62400 62300 103
411 20250219 122000 9839005600 62400 62400 62500 62300 1814
412 20250219 121900 9725817400 62400 62500 62600 62400 1330
413 20250219 121800 9642715600 62500 62400 62500 62400 1157
414 20250219 121700 9570510000 62500 62500 62500 62400 113
415 20250219 121600 9563447600 62400 62500 62500 62400 57
416 20250219 121500 9559886600 62500 62400 62500 62400 600
417 20250219 121400 9522399500 62400 62400 62500 62400 122
418 20250219 121300 9514775600 62500 62500 62600 62400 223
419 20250219 121200 9500837500 62600 62600 62600 62500 171
420 20250219 121100 9490138500 62600 62600 62600 62500 46
421 20250219 121000 9487261700 62600 62600 62600 62500 256
422 20250219 120900 9471251900 62600 62600 62600 62500 166
423 20250219 120800 9460866900 62600 62600 62600 62500 76
424 20250219 120700 9456113300 62600 62500 62600 62400 576
425 20250219 120600 9420111600 62500 62600 62600 62400 665
426 20250219 120500 9378540200 62600 62600 62600 62500 147
427 20250219 120400 9369338500 62600 62600 62600 62500 287
428 20250219 120300 9351372900 62600 62500 62600 62400 780
429 20250219 120200 9302576800 62500 62500 62500 62400 128
430 20250219 120100 9294578700 62500 62400 62500 62400 151
431 20250219 120000 9285147200 62500 62500 62500 62400 58
432 20250219 115900 9281523300 62500 62500 62500 62400 171
433 20250219 115800 9270836300 62500 62400 62500 62400 109
434 20250219 115700 9264026200 62500 62500 62500 62400 529
435 20250219 115600 9230974100 62400 62500 62500 62400 165
436 20250219 115500 9220665500 62500 62500 62500 62400 216
437 20250219 115400 9207171300 62500 62500 62500 62400 88
438 20250219 115300 9201673500 62500 62400 62500 62400 97
439 20250219 115200 9195611800 62600 62500 62600 62400 846
440 20250219 115100 9142745800 62600 62500 62600 62400 447
441 20250219 115000 9114806100 62500 62400 62500 62400 273
442 20250219 114900 9097763400 62400 62500 62500 62400 85
443 20250219 114800 9092452500 62500 62600 62600 62500 512
444 20250219 114700 9060450800 62600 62300 62600 62300 2585
445 20250219 114600 8898871800 62400 62400 62400 62300 99
446 20250219 114500 8892694500 62400 62400 62400 62300 65
447 20250219 114400 8888639200 62400 62400 62400 62300 117
448 20250219 114300 8881339000 62400 62400 62500 62300 257
449 20250219 114200 8865300700 62500 62500 62500 62400 673
450 20250219 114100 8823261400 62500 62500 62500 62400 206
451 20250219 114000 8810400000 62400 62500 62500 62400 210
452 20250219 113900 8797286600 62400 62400 62500 62400 86
453 20250219 113800 8791912900 62500 62500 62500 62400 120
454 20250219 113700 8784414100 62500 62400 62500 62400 278
455 20250219 113600 8767055500 62400 62400 62500 62300 92
456 20250219 113500 8761310200 62400 62300 62500 62200 2143
457 20250219 113400 8627573800 62300 62200 62300 62200 93
458 20250219 113300 8621780100 62300 62300 62300 62200 196
459 20250219 113200 8609570000 62300 62300 62400 62300 310
460 20250219 113100 8590252900 62300 62300 62300 62200 341
461 20250219 113000 8569009500 62300 62300 62300 62200 77
462 20250219 112900 8564212600 62300 62300 62300 62200 172
463 20250219 112800 8553501000 62300 62300 62300 62200 85
464 20250219 112700 8548206900 62200 62300 62400 62200 783
465 20250219 112600 8499421600 62400 62400 62400 62300 1407
466 20250219 112500 8411749500 62300 62400 62400 62300 100
467 20250219 112400 8405511600 62300 62300 62400 62300 663
468 20250219 112300 8364202100 62300 62400 62400 62300 676
469 20250219 112200 8322028600 62400 62400 62400 62300 448
470 20250219 112100 8294078700 62300 62300 62400 62300 443
471 20250219 112000 8266457300 62400 62400 62400 62300 283
472 20250219 111900 8248812900 62400 62300 62400 62300 267
473 20250219 111800 8232159700 62300 62300 62400 62300 674
474 20250219 111700 8190159600 62400 62100 62500 62000 8087
475 20250219 111600 7686948700 62100 62000 62100 62000 77
476 20250219 111500 7682170100 62100 62100 62100 62000 90
477 20250219 111400 7676583000 62000 62100 62100 62000 1017
478 20250219 111300 7613517300 62100 62100 62100 62000 77
479 20250219 111200 7608738600 62100 61900 62100 61900 1404
480 20250219 111100 7521690600 62000 62000 62000 61900 496
481 20250219 111000 7490977000 62000 61900 62000 61900 217
482 20250219 110900 7477538300 61900 62000 62000 61900 193
483 20250219 110800 7465578200 61900 62000 62000 61900 97
484 20250219 110700 7459571100 62000 62000 62000 61900 438
485 20250219 110600 7432440400 62000 62000 62000 61900 362
486 20250219 110500 7410020200 62000 62000 62000 61900 93
487 20250219 110400 7404257400 62000 62000 62000 61900 90
488 20250219 110300 7398678300 62000 62000 62000 61900 102
489 20250219 110200 7392354900 62000 61900 62000 61800 541
490 20250219 110100 7358822000 62000 62100 62100 61900 2175
491 20250219 110000 7224076500 62100 62100 62100 62000 57
492 20250219 105900 7220537800 62100 61900 62100 61900 2354
493 20250219 105800 7074685800 61900 61900 61900 61800 200
494 20250219 105700 7062307600 61900 61800 61900 61800 78
495 20250219 105600 7057481300 61900 61900 61900 61800 240
496 20250219 105500 7042629200 61900 61800 61900 61800 77
497 20250219 105400 7037865900 61800 61900 61900 61800 40
498 20250219 105300 7035392400 61900 61900 61900 61800 112
499 20250219 105200 7028467400 61900 61900 61900 61800 109
500 20250219 105100 7021725000 61900 61900 61900 61800 23
501 20250219 105000 7020301600 61800 61800 61900 61700 161
502 20250219 104900 7010352100 61800 61800 61900 61800 15
503 20250219 104800 7009424100 61900 61700 61900 61700 335
504 20250219 104700 6988743300 61700 61900 61900 61700 1497
505 20250219 104600 6896267600 61800 61800 61900 61800 143
506 20250219 104500 6887423100 61800 61900 61900 61800 153
507 20250219 104400 6877955500 61900 61800 61900 61800 472
508 20250219 104300 6848775500 61800 61800 61900 61800 493
509 20250219 104200 6818307300 61800 61900 61900 61800 104
510 20250219 104100 6811875000 61900 61900 61900 61800 44
511 20250219 104000 6809152100 61900 61900 62000 61800 167
512 20250219 103900 6798813200 61800 61900 61900 61800 338
513 20250219 103800 6777902300 61900 62000 62000 61800 797
514 20250219 103700 6728566600 61900 62000 62000 61900 394
515 20250219 103600 6704172600 61900 62000 62000 61900 494
516 20250219 103500 6673592100 62000 61900 62000 61900 699
517 20250219 103400 6630320200 62000 62000 62100 61900 641
518 20250219 103300 6590580600 62000 62000 62000 61900 94
519 20250219 103200 6584756500 62000 62100 62100 61900 728
520 20250219 103100 6539635800 62000 62100 62100 62000 464
521 20250219 103000 6510833200 62100 62200 62300 62100 1916
522 20250219 102900 6391751800 62100 62200 62200 62100 341
523 20250219 102800 6370570500 62100 62200 62200 62100 745
524 20250219 102700 6324296000 62100 62000 62300 62000 1696
525 20250219 102600 6218935000 62000 62100 62100 61900 1109
526 20250219 102500 6150169300 62000 62200 62300 62000 1362
527 20250219 102400 6065509600 62100 62100 62100 62000 458
528 20250219 102300 6037070400 62100 62100 62100 62000 811
529 20250219 102200 5986750100 62100 62000 62300 62000 735
530 20250219 102100 5941050500 62000 61800 62200 61700 13233
531 20250219 102000 5121410600 61800 61700 61800 61600 333
532 20250219 101900 5100857300 61800 61700 61800 61600 2799
533 20250219 101800 4928091100 61600 61700 61700 61600 316
534 20250219 101700 4908605400 61700 61700 61700 61600 516
535 20250219 101600 4876806000 61700 61700 61700 61600 342
536 20250219 101500 4855712200 61600 61700 61700 61600 587
537 20250219 101400 4819500600 61700 61700 61700 61600 342
538 20250219 101300 4798401800 61700 61600 61700 61500 2186
539 20250219 101200 4663745100 61600 61600 61600 61500 1583
540 20250219 101100 4566338600 61600 61600 61600 61500 101
541 20250219 101000 4560117300 61600 61600 61600 61500 186
542 20250219 100900 4548660300 61600 61500 61600 61400 2236
543 20250219 100800 4411142500 61500 61400 61500 61400 515
544 20250219 100700 4379511400 61400 61400 61500 61300 2561
545 20250219 100600 4222302500 61400 61400 61400 61300 195
546 20250219 100500 4210329700 61400 61400 61400 61300 162
547 20250219 100400 4200383000 61400 61400 61400 61300 203
548 20250219 100300 4187925100 61400 61400 61400 61400 128
549 20250219 100200 4180065900 61400 61500 61500 61300 684
550 20250219 100100 4138066500 61500 61500 61500 61400 498
551 20250219 100000 4107479700 61500 61400 61500 61400 401
552 20250219 095900 4082848600 61500 61400 61500 61300 756
553 20250219 095800 4036430400 61300 61400 61400 61300 120
554 20250219 095700 4029064000 61400 61400 61400 61300 478
555 20250219 095600 3999717500 61400 61500 61500 61300 320
556 20250219 095500 3980069900 61500 61500 61500 61400 220
557 20250219 095400 3966552900 61500 61300 61500 61200 5876
558 20250219 095300 3605873600 61300 61100 61300 61100 6568
559 20250219 095200 3204089900 61100 61000 61100 61000 211
560 20250219 095100 3191204100 61100 61100 61100 61000 173
561 20250219 095000 3180638800 61100 61000 61100 61000 234
562 20250219 094900 3166355900 61000 61000 61100 61000 321
563 20250219 094800 3146772900 61000 61100 61100 61000 121
564 20250219 094700 3139384400 61100 61000 61100 61000 71
565 20250219 094600 3135052400 61000 61000 61100 60900 239
566 20250219 094500 3120477100 61000 61100 61100 61000 263
567 20250219 094400 3104427300 61100 61100 61100 61000 1124
568 20250219 094300 3035831100 61100 61100 61100 61000 632
569 20250219 094200 2997266300 61100 61100 61100 61100 33
570 20250219 094100 2995250000 61100 61100 61100 61000 597
571 20250219 094000 2958773800 61100 60900 61100 60900 3466
572 20250219 093900 2747453400 60800 60900 60900 60800 329
573 20250219 093800 2727444100 60900 60900 60900 60900 8
574 20250219 093700 2726956900 60900 60900 60900 60800 181
575 20250219 093600 2715934800 60900 61000 61000 60900 86
576 20250219 093500 2710696900 61000 60900 61000 60900 26
577 20250219 093400 2709112700 61000 61000 61000 60800 667
578 20250219 093300 2668486300 61000 60900 61000 60800 4045
579 20250219 093200 2422102900 60800 60900 60900 60800 1712
580 20250219 093100 2317911900 60900 61000 61000 60900 111
581 20250219 093000 2311150600 61000 61000 61000 60900 227
582 20250219 092900 2297313900 61000 61000 61100 60900 864
583 20250219 092800 2244563300 61100 61100 61200 61000 894
584 20250219 092700 2189944400 61100 61000 61100 61000 15
585 20250219 092600 2189028200 61000 61000 61000 60900 391
586 20250219 092500 2165187400 61000 61000 61000 60900 62
587 20250219 092400 2161410100 61000 60900 61200 60800 2927
588 20250219 092300 1982974000 60900 60800 60900 60800 186
589 20250219 092200 1971664600 60800 60800 60900 60800 1248
590 20250219 092100 1895718200 60900 60900 60900 60800 127
591 20250219 092000 1887984400 60900 61000 61000 60900 220
592 20250219 091900 1874581300 61000 61200 61200 60900 341
593 20250219 091800 1853769900 61200 61300 61400 61100 1565
594 20250219 091700 1757802800 61100 60900 61300 60900 3629
595 20250219 091600 1536168900 60900 60400 61100 60300 13548
596 20250219 091500 713857000 60300 60200 60400 60200 614
597 20250219 091400 676834600 60200 59900 60300 59900 4165
598 20250219 091300 426226100 60000 60000 60000 59900 293
599 20250219 091200 408670700 60000 60000 60000 59900 69
600 20250219 091100 404536300 59900 60000 60100 59900 185
601 20250219 091000 393441500 60000 60000 60000 59800 36
602 20250219 090900 391281700 59900 60000 60000 59900 42
603 20250219 090800 388763800 59800 60100 60200 59800 1098
604 20250219 090700 322753200 59800 60000 60200 59800 780
605 20250219 090600 275894900 60000 59900 60000 59700 1056
606 20250219 090500 212646000 59900 60000 60000 59900 10
607 20250219 090400 212046700 59900 60000 60000 59900 329
608 20250219 090300 192307000 60000 59800 60000 59800 454
609 20250219 090200 165086400 59800 59900 59900 59800 30
610 20250219 090100 163289900 59900 59800 60100 59800 1405
611 20250219 090000 79036300 59800 59500 59800 59400 683

1
023530/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,78030,28288755,4611573000,1671865420500,0.28
20250214,86648,28288755,4990924800,1629432288000,0.31
20250213,88776,28288755,5024721600,1601143533000,0.31
20250212,86454,28288755,4910587200,1606801284000,0.31
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 78030 28288755 4611573000 1671865420500 0.28
3 20250214 86648 28288755 4990924800 1629432288000 0.31
4 20250213 88776 28288755 5024721600 1601143533000 0.31
5 20250212 86454 28288755 4910587200 1606801284000 0.31