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

616
028300/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,616 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,191400,81210610600,88000,88000,88000,88000,18607
20250219,191300,81210610600,88000,88000,88000,88000,0
20250219,191200,81210610600,88000,88000,88000,88000,0
20250219,191100,81210610600,88000,88000,88000,88000,0
20250219,191000,81210610600,88000,88000,88000,88000,0
20250219,190900,81210610600,88000,88000,88000,88000,0
20250219,190800,81210610600,88000,88000,88000,88000,0
20250219,190700,81210610600,88000,88000,88000,88000,0
20250219,190600,81210610600,88000,88000,88000,88000,0
20250219,190500,81210610600,88000,88000,88000,88000,0
20250219,190400,81210610600,88000,88000,88000,88000,0
20250219,190300,81210610600,88000,88000,88000,88000,0
20250219,190200,81210610600,88000,88000,88000,88000,0
20250219,190100,81210610600,88000,88000,88000,88000,0
20250219,190000,81210610600,88000,88000,88000,88000,0
20250219,185900,81210610600,88000,88000,88000,88000,0
20250219,185800,81210610600,88000,88000,88000,88000,0
20250219,185700,81210610600,88000,88000,88000,88000,0
20250219,185600,81210610600,88000,88000,88000,88000,0
20250219,185500,81210610600,88000,88000,88000,88000,0
20250219,185400,81210610600,88000,88000,88000,88000,0
20250219,185300,81210610600,88000,88000,88000,88000,0
20250219,185200,81210610600,88000,88000,88000,88000,0
20250219,185100,81210610600,88000,88000,88000,88000,0
20250219,185000,81210610600,88000,88000,88000,88000,0
20250219,184900,81210610600,88000,88000,88000,88000,0
20250219,184800,81210610600,88000,88000,88000,88000,0
20250219,184700,81210610600,88000,88000,88000,88000,0
20250219,184600,81210610600,88000,88000,88000,88000,0
20250219,184500,81210610600,88000,88000,88000,88000,0
20250219,184400,81210610600,88000,88000,88000,88000,18607
20250219,184300,81210610600,88000,88000,88000,88000,0
20250219,184200,81210610600,88000,88000,88000,88000,0
20250219,184100,81210610600,88000,88000,88000,88000,0
20250219,184000,81210610600,88000,88000,88000,88000,0
20250219,183900,81210610600,88000,88000,88000,88000,0
20250219,183800,81210610600,88000,88000,88000,88000,0
20250219,183700,81210610600,88000,88000,88000,88000,0
20250219,183600,81210610600,88000,88000,88000,88000,0
20250219,183500,81210610600,88000,88000,88000,88000,0
20250219,183400,81210610600,88000,88000,88000,88000,0
20250219,183300,81210610600,88000,88000,88000,88000,0
20250219,183200,81210610600,88000,88000,88000,88000,0
20250219,183100,81210610600,88000,88000,88000,88000,0
20250219,183000,81210610600,88000,88000,88000,88000,0
20250219,182900,81210610600,88000,88000,88000,88000,0
20250219,182800,81210610600,88000,88000,88000,88000,0
20250219,182700,81210610600,88000,88000,88000,88000,0
20250219,182600,81210610600,88000,88000,88000,88000,0
20250219,182500,81210610600,88000,88000,88000,88000,0
20250219,182400,81210610600,88000,88000,88000,88000,0
20250219,182300,81210610600,88000,88000,88000,88000,0
20250219,182200,81210610600,88000,88000,88000,88000,0
20250219,182100,81210610600,88000,88000,88000,88000,0
20250219,182000,81210610600,88000,88000,88000,88000,0
20250219,181900,81210610600,88000,88000,88000,88000,0
20250219,181800,81210610600,88000,88000,88000,88000,0
20250219,181700,81210610600,88000,88000,88000,88000,0
20250219,181600,81210610600,88000,88000,88000,88000,0
20250219,181500,81210610600,88000,88000,88000,88000,0
20250219,181400,81210610600,88000,88000,88000,88000,18607
20250219,181300,81210610600,88000,88000,88000,88000,0
20250219,181200,81210610600,88000,88000,88000,88000,0
20250219,181100,81210610600,88000,88000,88000,88000,0
20250219,181000,81210610600,88000,88000,88000,88000,0
20250219,180900,81210610600,88000,88000,88000,88000,0
20250219,180800,81210610600,88000,88000,88000,88000,0
20250219,180700,81210610600,88000,88000,88000,88000,0
20250219,180600,81210610600,88000,88000,88000,88000,0
20250219,180500,81210610600,88000,88000,88000,88000,0
20250219,180400,81210610600,88000,88000,88000,88000,0
20250219,180300,81210610600,88000,88000,88000,88000,0
20250219,180200,81210610600,88000,88000,88000,88000,0
20250219,180100,81210610600,88000,88000,88000,88000,0
20250219,180000,81210610600,88000,88000,88000,88000,0
20250219,175900,81210610600,88000,88000,88000,88000,0
20250219,175800,81210610600,88000,88000,88000,88000,0
20250219,175700,81210610600,88000,88000,88000,88000,0
20250219,175600,81210610600,88000,88000,88000,88000,0
20250219,175500,81210610600,88000,88000,88000,88000,0
20250219,175400,81210610600,88000,88000,88000,88000,0
20250219,175300,81210610600,88000,88000,88000,88000,0
20250219,175200,81210610600,88000,88000,88000,88000,0
20250219,175100,81210610600,88000,88000,88000,88000,0
20250219,175000,81210610600,88000,88000,88000,88000,0
20250219,174900,81210610600,88000,88000,88000,88000,0
20250219,174800,81210610600,88000,88000,88000,88000,0
20250219,174700,81210610600,88000,88000,88000,88000,0
20250219,174600,81210610600,88000,88000,88000,88000,0
20250219,174500,81210610600,88000,88000,88000,88000,0
20250219,174400,81210610600,88000,88000,88000,88000,18607
20250219,174300,81210610600,88000,88000,88000,88000,0
20250219,174200,81210610600,88000,88000,88000,88000,0
20250219,174100,81210610600,88000,88000,88000,88000,0
20250219,174000,81210610600,88000,88000,88000,88000,0
20250219,173900,81210610600,88000,88000,88000,88000,0
20250219,173800,81210610600,88000,88000,88000,88000,0
20250219,173700,81210610600,88000,88000,88000,88000,0
20250219,173600,81210610600,88000,88000,88000,88000,0
20250219,173500,81210610600,88000,88000,88000,88000,0
20250219,173400,81210610600,88000,88000,88000,88000,0
20250219,173300,81210610600,88000,88000,88000,88000,0
20250219,173200,81210610600,88000,88000,88000,88000,0
20250219,173100,81210610600,88000,88000,88000,88000,0
20250219,173000,81210610600,88000,88000,88000,88000,0
20250219,172900,81210610600,88000,88000,88000,88000,0
20250219,172800,81210610600,88000,88000,88000,88000,0
20250219,172700,81210610600,88000,88000,88000,88000,0
20250219,172600,81210610600,88000,88000,88000,88000,0
20250219,172500,81210610600,88000,88000,88000,88000,0
20250219,172400,81210610600,88000,88000,88000,88000,0
20250219,172300,81210610600,88000,88000,88000,88000,0
20250219,172200,81210610600,88000,88000,88000,88000,0
20250219,172100,81210610600,88000,88000,88000,88000,0
20250219,172000,81210610600,88000,88000,88000,88000,0
20250219,171900,81210610600,88000,88000,88000,88000,0
20250219,171800,81210610600,88000,88000,88000,88000,0
20250219,171700,81210610600,88000,88000,88000,88000,0
20250219,171600,81210610600,88000,88000,88000,88000,0
20250219,171500,81210610600,88000,88000,88000,88000,0
20250219,171400,81210610600,88000,88000,88000,88000,18607
20250219,171300,81210610600,88000,88000,88000,88000,0
20250219,171200,81210610600,88000,88000,88000,88000,0
20250219,171100,81210610600,88000,88000,88000,88000,0
20250219,171000,81210610600,88000,88000,88000,88000,0
20250219,170900,81210610600,88000,88000,88000,88000,0
20250219,170800,81210610600,88000,88000,88000,88000,0
20250219,170700,81210610600,88000,88000,88000,88000,0
20250219,170600,81210610600,88000,88000,88000,88000,0
20250219,170500,81210610600,88000,88000,88000,88000,0
20250219,170400,81210610600,88000,88000,88000,88000,0
20250219,170300,81210610600,88000,88000,88000,88000,0
20250219,170200,81210610600,88000,88000,88000,88000,0
20250219,170100,81210610600,88000,88000,88000,88000,0
20250219,170000,81210610600,88000,88000,88000,88000,0
20250219,165900,81210610600,88000,88000,88000,88000,0
20250219,165800,81210610600,88000,88000,88000,88000,0
20250219,165700,81210610600,88000,88000,88000,88000,0
20250219,165600,81210610600,88000,88000,88000,88000,0
20250219,165500,81210610600,88000,88000,88000,88000,0
20250219,165400,81210610600,88000,88000,88000,88000,0
20250219,165300,81210610600,88000,88000,88000,88000,0
20250219,165200,81210610600,88000,88000,88000,88000,0
20250219,165100,81210610600,88000,88000,88000,88000,0
20250219,165000,81210610600,88000,88000,88000,88000,0
20250219,164900,81210610600,88000,88000,88000,88000,0
20250219,164800,81210610600,88000,88000,88000,88000,0
20250219,164700,81210610600,88000,88000,88000,88000,0
20250219,164600,81210610600,88000,88000,88000,88000,0
20250219,164500,81210610600,88000,88000,88000,88000,0
20250219,164400,81210610600,88000,88000,88000,88000,18607
20250219,164300,81210610600,88000,88000,88000,88000,0
20250219,164200,81210610600,88000,88000,88000,88000,0
20250219,164100,81210610600,88000,88000,88000,88000,0
20250219,164000,81210610600,88000,88000,88000,88000,0
20250219,163900,81210610600,88000,88000,88000,88000,0
20250219,163800,81210610600,88000,88000,88000,88000,0
20250219,163700,81210610600,88000,88000,88000,88000,0
20250219,163600,81210610600,88000,88000,88000,88000,0
20250219,163500,81210610600,88000,88000,88000,88000,0
20250219,163400,81210610600,88000,88000,88000,88000,0
20250219,163300,81210610600,88000,88000,88000,88000,0
20250219,163200,81210610600,88000,88000,88000,88000,0
20250219,163100,81210610600,88000,88000,88000,88000,0
20250219,163000,81210610600,88000,88000,88000,88000,0
20250219,162900,81210610600,88000,88000,88000,88000,0
20250219,162800,81210610600,88000,88000,88000,88000,0
20250219,162700,81210610600,88000,88000,88000,88000,0
20250219,162600,81210610600,88000,88000,88000,88000,0
20250219,162500,81210610600,88000,88000,88000,88000,0
20250219,162400,81210610600,88000,88000,88000,88000,0
20250219,162300,81210610600,88000,88000,88000,88000,0
20250219,162200,81210610600,88000,88000,88000,88000,0
20250219,162100,81210610600,88000,88000,88000,88000,0
20250219,162000,81210610600,88000,88000,88000,88000,0
20250219,161900,81210610600,88000,88000,88000,88000,0
20250219,161800,81210610600,88000,88000,88000,88000,0
20250219,161700,81210610600,88000,88000,88000,88000,0
20250219,161600,81210610600,88000,88000,88000,88000,0
20250219,161500,81210610600,88000,88000,88000,88000,0
20250219,161400,81210610600,88000,88000,88000,88000,18607
20250219,161300,81210610600,88000,88000,88000,88000,0
20250219,161200,81210610600,88000,88000,88000,88000,0
20250219,161100,81210610600,88000,88000,88000,88000,0
20250219,161000,81210610600,88000,88000,88000,88000,0
20250219,160900,81210610600,88000,88000,88000,88000,0
20250219,160800,81210610600,88000,88000,88000,88000,0
20250219,160700,81210610600,88000,88000,88000,88000,0
20250219,160600,81210610600,88000,88000,88000,88000,0
20250219,160500,81210610600,88000,88000,88000,88000,0
20250219,160400,81210610600,88000,88000,88000,88000,0
20250219,160300,81210610600,88000,88000,88000,88000,0
20250219,160200,81210610600,88000,88000,88000,88000,0
20250219,160100,81210610600,88000,88000,88000,88000,0
20250219,160000,81210610600,88000,88000,88000,88000,0
20250219,155900,81210610600,88000,88000,88000,88000,0
20250219,155800,81210610600,88000,88000,88000,88000,0
20250219,155700,81210610600,88000,88000,88000,88000,0
20250219,155600,81210610600,88000,88000,88000,88000,0
20250219,155500,81210610600,88000,88000,88000,88000,0
20250219,155400,81210610600,88000,88000,88000,88000,0
20250219,155300,81210610600,88000,88000,88000,88000,0
20250219,155200,81210610600,88000,88000,88000,88000,0
20250219,155100,81210610600,88000,88000,88000,88000,0
20250219,155000,81210610600,88000,88000,88000,88000,0
20250219,154900,81210610600,88000,88000,88000,88000,0
20250219,154800,81210610600,88000,88000,88000,88000,0
20250219,154700,81210610600,88000,88000,88000,88000,0
20250219,154600,81210610600,88000,88000,88000,88000,0
20250219,154500,81210610600,88000,88000,88000,88000,0
20250219,154400,81210610600,88000,88000,88000,88000,18607
20250219,154300,81210610600,88000,88000,88000,88000,0
20250219,154200,81210610600,88000,88000,88000,88000,0
20250219,154100,81210610600,88000,88000,88000,88000,0
20250219,154000,81210610600,88000,88000,88000,88000,0
20250219,153900,81210610600,88000,88000,88000,88000,0
20250219,153800,81210610600,88000,88000,88000,88000,0
20250219,153700,81210610600,88000,88000,88000,88000,0
20250219,153600,81210610600,88000,88000,88000,88000,0
20250219,153500,81210610600,88000,88000,88000,88000,0
20250219,153400,81210610600,88000,88000,88000,88000,0
20250219,153300,81210610600,88000,88000,88000,88000,0
20250219,153200,81210610600,88000,88000,88000,88000,0
20250219,153100,81210610600,88000,88000,88000,88000,0
20250219,153000,81210610600,88000,88000,88000,88000,18607
20250219,152900,79573194600,87900,87900,87900,87900,0
20250219,152800,79573194600,87900,87900,87900,87900,0
20250219,152700,79573194600,87900,87900,87900,87900,0
20250219,152600,79573194600,87900,87900,87900,87900,0
20250219,152500,79573194600,87900,87900,87900,87900,0
20250219,152400,79573194600,87900,87900,87900,87900,0
20250219,152300,79573194600,87900,87900,87900,87900,0
20250219,152200,79573194600,87900,87900,87900,87900,0
20250219,152100,79573194600,87900,87900,87900,87900,0
20250219,152000,79573194600,87900,87900,87900,87900,0
20250219,151900,79573194600,87900,87900,88000,87800,2698
20250219,151800,79335964900,87900,87800,88000,87800,4676
20250219,151700,78924958100,87800,87900,87900,87800,3275
20250219,151600,78637187600,87800,87800,87900,87700,6953
20250219,151500,78026491700,87800,87800,87800,87700,3087
20250219,151400,77755514000,87800,87800,87800,87700,1495
20250219,151300,77624330800,87800,87700,87800,87700,716
20250219,151200,77561510900,87700,87700,87700,87600,2866
20250219,151100,77310203200,87600,87600,87700,87600,2343
20250219,151000,77104912000,87600,87700,87700,87600,1280
20250219,150900,76992741900,87700,87500,87700,87500,1083
20250219,150800,76897831000,87600,87600,87700,87600,2625
20250219,150700,76667866500,87600,87700,87700,87600,783
20250219,150600,76599225000,87600,87700,87700,87600,715
20250219,150500,76536563500,87700,87500,87700,87500,1804
20250219,150400,76378497700,87700,87700,87700,87500,2644
20250219,150300,76146814500,87700,87700,87700,87600,890
20250219,150200,76068769900,87600,87600,87700,87600,1285
20250219,150100,75956135900,87600,87600,87700,87600,1140
20250219,150000,75856245900,87600,87600,87700,87600,2765
20250219,145900,75613971700,87700,87800,87800,87600,1220
20250219,145800,75506948500,87700,87700,87800,87700,848
20250219,145700,75432547300,87800,87700,87800,87700,1234
20250219,145600,75324228100,87800,87800,87800,87700,1972
20250219,145500,75151258400,87800,87700,87800,87700,1048
20250219,145400,75059262000,87800,87700,87800,87700,977
20250219,145300,74973543800,87800,87800,87800,87700,1024
20250219,145200,74883640400,87800,87700,87800,87700,1271
20250219,145100,74772146800,87800,87800,87900,87700,904
20250219,145000,74692766600,87900,87900,87900,87700,2687
20250219,144900,74456945700,87900,87800,87900,87700,1095
20250219,144800,74360780700,87800,87800,87900,87700,605
20250219,144700,74307654400,87800,87800,87900,87700,2605
20250219,144600,74078955400,87800,87700,87800,87700,569
20250219,144500,74029018800,87800,87700,87800,87700,620
20250219,144400,73974613900,87700,87600,87800,87600,974
20250219,144300,73889197200,87600,87700,87700,87600,482
20250219,144200,73846943100,87700,87700,87700,87600,1189
20250219,144100,73742671000,87600,87600,87800,87600,1023
20250219,144000,73652983900,87600,87500,87700,87500,1176
20250219,143900,73549960500,87600,87700,87700,87500,2210
20250219,143800,73356357100,87600,87600,87700,87500,1915
20250219,143700,73188530100,87600,87600,87700,87600,1092
20250219,143600,73092778000,87700,87700,87700,87600,704
20250219,143500,73031071200,87700,87600,87700,87500,611
20250219,143400,72977518000,87600,87500,87700,87500,1207
20250219,143300,72871800400,87600,87400,87600,87400,3861
20250219,143200,72534086000,87400,87600,87600,87400,4334
20250219,143100,72154892500,87500,87500,87600,87500,1130
20250219,143000,72055983200,87500,87700,87700,87500,2757
20250219,142900,71814466100,87700,87600,87700,87600,884
20250219,142800,71736975000,87700,87700,87700,87600,1187
20250219,142700,71632928800,87600,87600,87700,87600,1408
20250219,142600,71509538300,87600,87700,87700,87600,965
20250219,142500,71424956000,87700,87700,87800,87600,1051
20250219,142400,71332776300,87800,87800,87800,87700,762
20250219,142300,71265905300,87800,87700,87800,87700,550
20250219,142200,71217654700,87800,87800,87900,87700,5088
20250219,142100,70771313500,87800,87900,87900,87800,2011
20250219,142000,70594684700,87900,87800,87900,87800,1166
20250219,141900,70492202600,87900,87800,87900,87800,553
20250219,141800,70443629200,87900,87900,87900,87800,865
20250219,141700,70367654600,87800,87700,87900,87700,1485
20250219,141600,70237240600,87800,87800,87800,87700,478
20250219,141500,70195272300,87800,87800,87900,87800,1225
20250219,141400,70087667400,87800,87900,87900,87800,4167
20250219,141300,69721776100,87800,87900,87900,87800,1370
20250219,141200,69601437800,87800,87900,88000,87800,3104
20250219,141100,69328587900,88000,87900,88000,87900,884
20250219,141000,69250831500,88000,88000,88000,87900,395
20250219,140900,69216090200,88000,88000,88000,87900,491
20250219,140800,69172885100,88000,87900,88000,87900,594
20250219,140700,69120649900,87900,87900,88000,87800,1023
20250219,140600,69030719200,87800,87900,88000,87800,1805
20250219,140500,68872040600,87900,87900,88000,87900,370
20250219,140400,68839501500,87900,87800,88000,87800,2677
20250219,140300,68604210100,87800,87900,87900,87800,758
20250219,140200,68537625700,87800,87800,87900,87800,501
20250219,140100,68493595200,87800,87800,87900,87800,341
20250219,140000,68463624900,87900,88000,88000,87800,1876
20250219,135900,68298719600,88000,87900,88000,87900,792
20250219,135800,68229052700,87900,87900,88000,87900,637
20250219,135700,68173025500,87900,87800,88000,87800,707
20250219,135600,68110879400,87800,87900,88000,87800,1204
20250219,135500,68005037100,88000,87900,88000,87900,888
20250219,135400,67926947300,87900,87900,87900,87800,1769
20250219,135300,67771454300,87800,87900,87900,87800,463
20250219,135200,67730780400,87800,87800,87900,87800,1676
20250219,135100,67583586400,87800,87800,87900,87800,684
20250219,135000,67523504800,87900,87900,88000,87800,2302
20250219,134900,67321134100,88000,88000,88000,87900,892
20250219,134800,67242698300,88000,88000,88000,87900,564
20250219,134700,67193078700,88000,87900,88000,87900,280
20250219,134600,67168443400,87900,87900,88000,87900,1166
20250219,134500,67065920400,88000,87900,88000,87900,643
20250219,134400,67009352100,87900,88000,88000,87900,726
20250219,134300,66945515700,87900,88000,88000,87900,823
20250219,134200,66873111800,88000,87900,88000,87900,322
20250219,134100,66844786600,87900,87800,88000,87800,483
20250219,134000,66802321800,87900,87900,87900,87800,1107
20250219,133900,66705066400,87900,87800,87900,87800,945
20250219,133800,66622008000,87900,87900,87900,87800,1053
20250219,133700,66529511300,87800,87900,87900,87800,773
20250219,133600,66461612500,87800,88000,88000,87800,2015
20250219,133500,66284535700,88000,87900,88000,87900,656
20250219,133400,66226817900,88000,88000,88000,87900,811
20250219,133300,66155508100,87900,87900,88000,87900,1156
20250219,133200,66053846900,87900,88000,88000,87900,997
20250219,133100,65966124600,88000,87900,88000,87900,875
20250219,133000,65889133800,87900,88000,88000,87900,1057
20250219,132900,65796134900,88000,87900,88000,87900,1384
20250219,132800,65674414700,88000,88000,88000,87900,569
20250219,132700,65624355800,88000,87900,88000,87900,583
20250219,132600,65573084000,87900,88000,88000,87900,723
20250219,132500,65509476400,88000,88000,88000,87900,821
20250219,132400,65437279000,87900,87900,88000,87900,1210
20250219,132300,65330804200,88000,87900,88000,87900,523
20250219,132200,65284801300,87900,87900,88000,87900,912
20250219,132100,65204613700,88000,87900,88000,87800,1144
20250219,132000,65104050400,87900,87800,87900,87800,602
20250219,131900,65051155300,87900,87800,87900,87800,1464
20250219,131800,64922578600,87800,87800,87900,87800,501
20250219,131700,64878578800,87800,87900,88000,87800,1110
20250219,131600,64781019200,87900,88000,88000,87800,612
20250219,131500,64727221200,87900,88000,88000,87900,683
20250219,131400,64667152500,88000,88000,88000,87900,569
20250219,131300,64617088500,88000,87800,88000,87800,886
20250219,131200,64539200600,87900,87800,87900,87800,557
20250219,131100,64490257500,87900,87900,87900,87800,701
20250219,131000,64428642000,87900,87900,88000,87800,996
20250219,130900,64341111700,87900,87900,88000,87800,3558
20250219,130800,64028359900,87800,87800,87900,87800,1065
20250219,130700,63934770200,87900,87900,87900,87800,414
20250219,130600,63898389600,87900,87800,87900,87800,207
20250219,130500,63880199300,87800,87800,87900,87800,346
20250219,130400,63849814300,87800,87700,87900,87700,2008
20250219,130300,63673473500,87800,87800,87800,87700,833
20250219,130200,63600398000,87800,87700,87800,87700,475
20250219,130100,63558726000,87800,87800,87900,87700,4048
20250219,130000,63203648100,87900,87800,87900,87800,181
20250219,125900,63187752300,87800,87700,87800,87700,707
20250219,125800,63125691400,87800,87900,88000,87700,1804
20250219,125700,62967232400,87900,87700,88000,87700,632
20250219,125600,62911703300,87800,87900,88000,87700,2814
20250219,125500,62664534800,87900,87800,88000,87800,614
20250219,125400,62610558700,87800,87900,87900,87800,774
20250219,125300,62542566300,87800,87800,87900,87800,1063
20250219,125200,62449200100,87900,88000,88000,87800,1662
20250219,125100,62303108500,87900,88000,88000,87900,354
20250219,125000,62271972500,88000,87900,88000,87900,3083
20250219,124900,62000683400,87900,87700,88000,87700,9464
20250219,124800,61168684200,87700,87700,87800,87700,725
20250219,124700,61105074500,87700,87700,87800,87700,2738
20250219,124600,60864886800,87800,87800,87800,87700,288
20250219,124500,60839613200,87800,87800,87800,87700,780
20250219,124400,60771135100,87800,87800,87800,87700,632
20250219,124300,60715675200,87800,87800,87800,87700,840
20250219,124200,60641935400,87700,87700,87800,87700,485
20250219,124100,60599376200,87800,87700,87800,87700,436
20250219,124000,60561119000,87700,87700,87800,87700,541
20250219,123900,60513643400,87800,87800,87800,87700,579
20250219,123800,60462820900,87900,87800,87900,87800,619
20250219,123700,60408452400,87800,87800,87900,87800,653
20250219,123600,60351114300,87800,87900,87900,87700,2391
20250219,123500,60141182200,87800,87800,87900,87800,526
20250219,123400,60094981600,87800,87800,87900,87800,2452
20250219,123300,59879621000,87800,87900,87900,87800,345
20250219,123200,59849310300,87900,87900,87900,87800,900
20250219,123100,59770274100,87900,87900,87900,87800,515
20250219,123000,59725040900,87800,87800,87900,87800,328
20250219,122900,59696231900,87800,88000,88000,87700,2761
20250219,122800,59453755300,88000,88000,88000,87900,373
20250219,122700,59420955400,88000,88000,88000,87900,437
20250219,122600,59382532600,87900,88000,88000,87900,621
20250219,122500,59327928000,87900,87900,88000,87800,558
20250219,122400,59278883300,87900,87900,88000,87800,581
20250219,122300,59227809300,87900,88000,88000,87900,1533
20250219,122200,59093042600,87900,87900,88000,87800,1011
20250219,122100,59004174900,88000,87900,88000,87900,1000
20250219,122000,58916262100,88000,87900,88000,87900,876
20250219,121900,58839257400,88000,88000,88100,87900,1443
20250219,121800,58712300000,88000,87900,88100,87900,1000
20250219,121700,58624310900,87900,88000,88000,87900,411
20250219,121600,58588149600,88000,87900,88000,87900,410
20250219,121500,58552094100,87900,88000,88000,87900,799
20250219,121400,58481787000,88000,87900,88000,87900,623
20250219,121300,58426968100,88000,88100,88100,87900,1535
20250219,121200,58291881300,88000,88000,88100,88000,409
20250219,121100,58255857600,88000,88000,88100,88000,502
20250219,121000,58211658200,88000,88000,88100,88000,521
20250219,120900,58165798700,88000,88000,88100,88000,1110
20250219,120800,58068094900,88100,88000,88100,88000,394
20250219,120700,58033404000,88100,88000,88100,88000,344
20250219,120600,58003101500,88100,87800,88100,87800,4485
20250219,120500,57608489100,87800,87900,87900,87800,429
20250219,120400,57570816300,87800,87900,87900,87800,3147
20250219,120300,57294249300,87900,88000,88100,87900,2058
20250219,120200,57113151900,88000,88000,88100,88000,620
20250219,120100,57058565200,88000,88000,88100,88000,1397
20250219,120000,56935599600,88100,88200,88200,88100,362
20250219,115900,56903707200,88100,88100,88200,88000,2368
20250219,115800,56695193200,88100,88100,88200,88100,901
20250219,115700,56615802300,88100,88200,88300,88100,2062
20250219,115600,56434040900,88300,88200,88300,88200,1074
20250219,115500,56339275800,88200,88300,88300,88200,613
20250219,115400,56285164400,88300,88300,88300,88200,1005
20250219,115300,56196514900,88200,88200,88300,88200,688
20250219,115200,56135800500,88300,88200,88300,88200,936
20250219,115100,56053169500,88200,88300,88400,88200,1647
20250219,115000,55907745400,88300,88300,88400,88300,1851
20250219,114900,55744288900,88300,88300,88300,88200,2482
20250219,114800,55525131600,88300,88400,88400,88300,3191
20250219,114700,55243299100,88400,88300,88400,88200,7560
20250219,114600,54575589400,88200,88000,88300,88000,7649
20250219,114500,53901221400,88000,88000,88100,88000,1178
20250219,114400,53797537700,88100,88100,88200,88000,1231
20250219,114300,53689094000,88200,88100,88200,88100,908
20250219,114200,53609071900,88100,88100,88200,88100,510
20250219,114100,53564133900,88200,88100,88200,88100,1151
20250219,114000,53462723800,88200,87900,88200,87800,4699
20250219,113900,53049151400,87900,88000,88100,87900,2019
20250219,113800,52871545000,88000,88100,88200,88000,3329
20250219,113700,52578331400,88100,88300,88300,88100,3336
20250219,113600,52284157200,88300,88300,88300,88200,1067
20250219,113500,52189988700,88200,88200,88300,88200,1035
20250219,113400,52098609700,88300,88100,88300,88100,1298
20250219,113300,51984118300,88100,88400,88400,88100,3091
20250219,113200,51711378300,88400,88300,88400,88200,2471
20250219,113100,51493189000,88300,88400,88400,88300,5098
20250219,113000,51042858300,88300,88300,88400,88200,6463
20250219,112900,50472192700,88300,88200,88300,88100,3005
20250219,112800,50207116200,88200,88100,88200,88000,3708
20250219,112700,49880367600,88100,88100,88200,88000,2641
20250219,112600,49647736600,88100,88200,88200,88000,1807
20250219,112500,49488495800,88200,88100,88200,88100,5325
20250219,112400,49019089100,88100,88000,88200,88000,9300
20250219,112300,48199296600,88100,88000,88100,87900,10639
20250219,112200,47263100300,88000,87800,88000,87800,3024
20250219,112100,46997246000,87900,87900,87900,87800,2153
20250219,112000,46808096400,87800,87800,87900,87800,1967
20250219,111900,46635260200,87900,87600,87900,87600,3905
20250219,111800,46292523300,87700,87600,87700,87400,4971
20250219,111700,45857231700,87500,87500,87600,87500,728
20250219,111600,45793486200,87600,87600,87600,87500,414
20250219,111500,45757238100,87500,87500,87600,87500,583
20250219,111400,45706197500,87500,87500,87600,87500,550
20250219,111300,45658031400,87700,87600,87700,87500,7897
20250219,111200,44965749500,87700,87600,87700,87600,1976
20250219,111100,44792549100,87600,87800,88000,87600,7907
20250219,111000,44098273200,87900,87800,87900,87800,4252
20250219,110900,43724549700,87800,87800,87900,87800,3999
20250219,110800,43373280000,87900,87600,87900,87600,8976
20250219,110700,42585682000,87600,87300,87600,87300,10348
20250219,110600,41680398600,87400,87400,87400,87200,5075
20250219,110500,41237346800,87300,87100,87400,87100,4713
20250219,110400,40826182300,87200,87200,87200,87100,303
20250219,110300,40799772700,87200,86900,87200,86900,4485
20250219,110200,40409503700,86900,86900,87000,86800,274
20250219,110100,40385682800,86900,86900,86900,86800,601
20250219,110000,40333459300,86900,86900,87000,86800,1543
20250219,105900,40199374800,86900,86900,87000,86900,410
20250219,105800,40163712600,87000,86900,87000,86900,183
20250219,105700,40147799700,87000,86900,87000,86900,453
20250219,105600,40108429400,86900,86800,86900,86800,579
20250219,105500,40058118100,86900,86900,86900,86800,195
20250219,105400,40041173400,86900,86900,86900,86800,564
20250219,105300,39992163500,86900,86900,86900,86800,259
20250219,105200,39969663400,86900,86800,87000,86800,329
20250219,105100,39941078900,86800,86900,86900,86800,1258
20250219,105000,39831775200,86900,86800,86900,86700,2947
20250219,104900,39575877300,86800,86700,86900,86700,843
20250219,104800,39502707700,86800,86700,86800,86700,441
20250219,104700,39464450300,86800,86800,86900,86800,364
20250219,104600,39432848100,86900,86700,86900,86700,822
20250219,104500,39361510800,86700,86900,86900,86700,910
20250219,104400,39282507600,86800,86900,87000,86800,1005
20250219,104300,39195181300,87000,86900,87000,86900,237
20250219,104200,39174577200,87000,86900,87100,86900,2894
20250219,104100,38922810300,86900,86900,87000,86800,2402
20250219,104000,38714073800,86900,86900,87000,86800,791
20250219,103900,38645284800,86900,86600,87000,86600,3786
20250219,103800,38316423000,86500,86500,86600,86500,2637
20250219,103700,38088124000,86500,86500,86600,86500,455
20250219,103600,38048752800,86600,86500,86600,86500,1209
20250219,103500,37944156400,86600,86600,86600,86500,465
20250219,103400,37903911600,86500,86500,86600,86500,790
20250219,103300,37835537400,86600,86400,86600,86400,892
20250219,103200,37758368400,86500,86400,86500,86300,6369
20250219,103100,37208111500,86500,86500,86600,86400,3726
20250219,103000,36885875600,86500,86600,86700,86500,2012
20250219,102900,36711698500,86600,86600,86700,86500,1339
20250219,102800,36595743600,86600,86600,86800,86500,1453
20250219,102700,36469984500,86500,86500,86600,86400,2887
20250219,102600,36220211000,86400,86600,86700,86400,10971
20250219,102500,35271345700,86600,86600,86700,86600,4980
20250219,102400,34839918400,86700,86800,86900,86700,5559
20250219,102300,34357690700,86800,86800,87000,86800,874
20250219,102200,34281763800,86800,86900,86900,86800,771
20250219,102100,34214771100,86900,86800,86900,86800,959
20250219,102000,34131472300,86900,87000,87000,86800,1464
20250219,101900,34004254400,87000,87100,87200,86900,2728
20250219,101800,33766837700,87200,87100,87200,87100,1247
20250219,101700,33658137300,87100,87200,87300,87100,1400
20250219,101600,33536119500,87200,87200,87300,87200,492
20250219,101500,33493198500,87200,87200,87300,87200,1520
20250219,101400,33360550500,87300,87200,87300,87200,403
20250219,101300,33325396800,87100,87000,87300,87000,2258
20250219,101200,33128603600,87100,87100,87100,87000,612
20250219,101100,33075299300,87100,87100,87100,87000,1206
20250219,101000,32970332300,87100,87000,87100,86900,873
20250219,100900,32894349900,87000,87200,87200,86900,3893
20250219,100800,32555534000,87200,87100,87200,87100,1066
20250219,100700,32462607200,87200,87200,87200,87100,1149
20250219,100600,32362442200,87200,87100,87200,87100,983
20250219,100500,32276750100,87100,87100,87200,87100,1354
20250219,100400,32158731400,87100,87100,87200,87100,1594
20250219,100300,32019768200,87200,87000,87200,87000,4640
20250219,100200,31615561600,87100,86800,87100,86800,3033
20250219,100100,31351755800,86900,86900,87000,86800,1710
20250219,100000,31203162900,86900,86800,86900,86800,683
20250219,095900,31143857700,86900,86600,87100,86600,6343
20250219,095800,30592484600,86700,86600,86700,86500,688
20250219,095700,30532910700,86600,86500,86600,86500,1047
20250219,095600,30442254200,86500,86600,86700,86500,2252
20250219,095500,30247222100,86700,86700,86700,86600,480
20250219,095400,30205625000,86700,86800,86900,86600,3412
20250219,095300,29909434400,86900,86800,86900,86800,486
20250219,095200,29867217100,86800,86800,86900,86800,863
20250219,095100,29792251000,86900,86900,86900,86800,298
20250219,095000,29766359000,86900,86700,86900,86700,942
20250219,094900,29684609100,86800,86800,86900,86700,1789
20250219,094800,29529364300,86800,86800,86900,86800,575
20250219,094700,29479422500,86800,86700,87100,86600,4902
20250219,094600,29053330400,86700,86800,87000,86600,3326
20250219,094500,28764767200,87000,86600,87100,86600,4784
20250219,094400,28349069900,86500,86500,86600,86400,1996
20250219,094300,28176406000,86500,86400,86500,86400,1932
20250219,094200,28009372900,86500,86500,86600,86400,1054
20250219,094100,27918196200,86500,86400,86600,86400,718
20250219,094000,27856100000,86500,86600,86600,86400,2141
20250219,093900,27670854800,86600,86400,86600,86300,2712
20250219,093800,27436412900,86300,86400,86400,86300,2012
20250219,093700,27262735200,86400,86400,86400,86300,2680
20250219,093600,27031402700,86300,86500,86500,86300,3630
20250219,093500,26717749100,86500,86400,86500,86400,2009
20250219,093400,26544112100,86500,86800,86800,86400,4351
20250219,093300,26167445300,86700,87100,87100,86700,2925
20250219,093200,25913484100,87000,87000,87500,86800,6315
20250219,093100,25362897800,87100,86500,87100,86400,10911
20250219,093000,24418468000,86600,86900,87000,86500,10331
20250219,092900,23522581400,86900,86900,87000,86900,1174
20250219,092800,23420503300,87000,87100,87100,86900,1318
20250219,092700,23305838000,87100,86900,87200,86800,4607
20250219,092600,22904803200,86900,86700,87000,86700,2443
20250219,092500,22692718900,86700,86700,86800,86600,5301
20250219,092400,22233083800,86700,86900,86900,86700,2348
20250219,092300,22029319100,86700,86900,87000,86600,4712
20250219,092200,21620364600,87000,87600,87600,86900,13545
20250219,092100,20439120600,87500,87200,87600,87200,6954
20250219,092000,19831317500,87200,87000,87200,86900,4244
20250219,091900,19461891400,86900,86900,87000,86800,4394
20250219,091800,19079765900,86900,86600,86900,86600,5632
20250219,091700,18591332800,86600,86500,86700,86400,1891
20250219,091600,18427621600,86500,86400,86500,86300,2525
20250219,091500,18209500800,86400,86600,86700,86300,4541
20250219,091400,17816834900,86700,86200,86700,86200,4613
20250219,091300,17417918700,86200,86200,86400,86200,4103
20250219,091200,17064108900,86200,86600,86700,86100,11319
20250219,091100,16087237100,86600,86400,86700,86400,3089
20250219,091000,15819977400,86400,86400,86500,86300,3548
20250219,090900,15513425300,86400,86900,86900,86300,9807
20250219,090800,14663896200,86800,85900,86900,85900,18501
20250219,090700,13063183500,86000,85800,86000,85700,9006
20250219,090600,12289660700,85800,85600,86200,85500,25764
20250219,090500,10079388900,85600,86200,86300,85500,30462
20250219,090400,7463076600,86300,86600,86900,86200,17704
20250219,090300,5931208300,86700,87300,87300,86500,17740
20250219,090200,4388372400,87200,87800,87800,87200,11830
20250219,090100,3355116600,87700,87200,87900,87000,12689
20250219,090000,2244686200,87100,87800,87900,87100,23894
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 191400 81210610600 88000 88000 88000 88000 18607
3 20250219 191300 81210610600 88000 88000 88000 88000 0
4 20250219 191200 81210610600 88000 88000 88000 88000 0
5 20250219 191100 81210610600 88000 88000 88000 88000 0
6 20250219 191000 81210610600 88000 88000 88000 88000 0
7 20250219 190900 81210610600 88000 88000 88000 88000 0
8 20250219 190800 81210610600 88000 88000 88000 88000 0
9 20250219 190700 81210610600 88000 88000 88000 88000 0
10 20250219 190600 81210610600 88000 88000 88000 88000 0
11 20250219 190500 81210610600 88000 88000 88000 88000 0
12 20250219 190400 81210610600 88000 88000 88000 88000 0
13 20250219 190300 81210610600 88000 88000 88000 88000 0
14 20250219 190200 81210610600 88000 88000 88000 88000 0
15 20250219 190100 81210610600 88000 88000 88000 88000 0
16 20250219 190000 81210610600 88000 88000 88000 88000 0
17 20250219 185900 81210610600 88000 88000 88000 88000 0
18 20250219 185800 81210610600 88000 88000 88000 88000 0
19 20250219 185700 81210610600 88000 88000 88000 88000 0
20 20250219 185600 81210610600 88000 88000 88000 88000 0
21 20250219 185500 81210610600 88000 88000 88000 88000 0
22 20250219 185400 81210610600 88000 88000 88000 88000 0
23 20250219 185300 81210610600 88000 88000 88000 88000 0
24 20250219 185200 81210610600 88000 88000 88000 88000 0
25 20250219 185100 81210610600 88000 88000 88000 88000 0
26 20250219 185000 81210610600 88000 88000 88000 88000 0
27 20250219 184900 81210610600 88000 88000 88000 88000 0
28 20250219 184800 81210610600 88000 88000 88000 88000 0
29 20250219 184700 81210610600 88000 88000 88000 88000 0
30 20250219 184600 81210610600 88000 88000 88000 88000 0
31 20250219 184500 81210610600 88000 88000 88000 88000 0
32 20250219 184400 81210610600 88000 88000 88000 88000 18607
33 20250219 184300 81210610600 88000 88000 88000 88000 0
34 20250219 184200 81210610600 88000 88000 88000 88000 0
35 20250219 184100 81210610600 88000 88000 88000 88000 0
36 20250219 184000 81210610600 88000 88000 88000 88000 0
37 20250219 183900 81210610600 88000 88000 88000 88000 0
38 20250219 183800 81210610600 88000 88000 88000 88000 0
39 20250219 183700 81210610600 88000 88000 88000 88000 0
40 20250219 183600 81210610600 88000 88000 88000 88000 0
41 20250219 183500 81210610600 88000 88000 88000 88000 0
42 20250219 183400 81210610600 88000 88000 88000 88000 0
43 20250219 183300 81210610600 88000 88000 88000 88000 0
44 20250219 183200 81210610600 88000 88000 88000 88000 0
45 20250219 183100 81210610600 88000 88000 88000 88000 0
46 20250219 183000 81210610600 88000 88000 88000 88000 0
47 20250219 182900 81210610600 88000 88000 88000 88000 0
48 20250219 182800 81210610600 88000 88000 88000 88000 0
49 20250219 182700 81210610600 88000 88000 88000 88000 0
50 20250219 182600 81210610600 88000 88000 88000 88000 0
51 20250219 182500 81210610600 88000 88000 88000 88000 0
52 20250219 182400 81210610600 88000 88000 88000 88000 0
53 20250219 182300 81210610600 88000 88000 88000 88000 0
54 20250219 182200 81210610600 88000 88000 88000 88000 0
55 20250219 182100 81210610600 88000 88000 88000 88000 0
56 20250219 182000 81210610600 88000 88000 88000 88000 0
57 20250219 181900 81210610600 88000 88000 88000 88000 0
58 20250219 181800 81210610600 88000 88000 88000 88000 0
59 20250219 181700 81210610600 88000 88000 88000 88000 0
60 20250219 181600 81210610600 88000 88000 88000 88000 0
61 20250219 181500 81210610600 88000 88000 88000 88000 0
62 20250219 181400 81210610600 88000 88000 88000 88000 18607
63 20250219 181300 81210610600 88000 88000 88000 88000 0
64 20250219 181200 81210610600 88000 88000 88000 88000 0
65 20250219 181100 81210610600 88000 88000 88000 88000 0
66 20250219 181000 81210610600 88000 88000 88000 88000 0
67 20250219 180900 81210610600 88000 88000 88000 88000 0
68 20250219 180800 81210610600 88000 88000 88000 88000 0
69 20250219 180700 81210610600 88000 88000 88000 88000 0
70 20250219 180600 81210610600 88000 88000 88000 88000 0
71 20250219 180500 81210610600 88000 88000 88000 88000 0
72 20250219 180400 81210610600 88000 88000 88000 88000 0
73 20250219 180300 81210610600 88000 88000 88000 88000 0
74 20250219 180200 81210610600 88000 88000 88000 88000 0
75 20250219 180100 81210610600 88000 88000 88000 88000 0
76 20250219 180000 81210610600 88000 88000 88000 88000 0
77 20250219 175900 81210610600 88000 88000 88000 88000 0
78 20250219 175800 81210610600 88000 88000 88000 88000 0
79 20250219 175700 81210610600 88000 88000 88000 88000 0
80 20250219 175600 81210610600 88000 88000 88000 88000 0
81 20250219 175500 81210610600 88000 88000 88000 88000 0
82 20250219 175400 81210610600 88000 88000 88000 88000 0
83 20250219 175300 81210610600 88000 88000 88000 88000 0
84 20250219 175200 81210610600 88000 88000 88000 88000 0
85 20250219 175100 81210610600 88000 88000 88000 88000 0
86 20250219 175000 81210610600 88000 88000 88000 88000 0
87 20250219 174900 81210610600 88000 88000 88000 88000 0
88 20250219 174800 81210610600 88000 88000 88000 88000 0
89 20250219 174700 81210610600 88000 88000 88000 88000 0
90 20250219 174600 81210610600 88000 88000 88000 88000 0
91 20250219 174500 81210610600 88000 88000 88000 88000 0
92 20250219 174400 81210610600 88000 88000 88000 88000 18607
93 20250219 174300 81210610600 88000 88000 88000 88000 0
94 20250219 174200 81210610600 88000 88000 88000 88000 0
95 20250219 174100 81210610600 88000 88000 88000 88000 0
96 20250219 174000 81210610600 88000 88000 88000 88000 0
97 20250219 173900 81210610600 88000 88000 88000 88000 0
98 20250219 173800 81210610600 88000 88000 88000 88000 0
99 20250219 173700 81210610600 88000 88000 88000 88000 0
100 20250219 173600 81210610600 88000 88000 88000 88000 0
101 20250219 173500 81210610600 88000 88000 88000 88000 0
102 20250219 173400 81210610600 88000 88000 88000 88000 0
103 20250219 173300 81210610600 88000 88000 88000 88000 0
104 20250219 173200 81210610600 88000 88000 88000 88000 0
105 20250219 173100 81210610600 88000 88000 88000 88000 0
106 20250219 173000 81210610600 88000 88000 88000 88000 0
107 20250219 172900 81210610600 88000 88000 88000 88000 0
108 20250219 172800 81210610600 88000 88000 88000 88000 0
109 20250219 172700 81210610600 88000 88000 88000 88000 0
110 20250219 172600 81210610600 88000 88000 88000 88000 0
111 20250219 172500 81210610600 88000 88000 88000 88000 0
112 20250219 172400 81210610600 88000 88000 88000 88000 0
113 20250219 172300 81210610600 88000 88000 88000 88000 0
114 20250219 172200 81210610600 88000 88000 88000 88000 0
115 20250219 172100 81210610600 88000 88000 88000 88000 0
116 20250219 172000 81210610600 88000 88000 88000 88000 0
117 20250219 171900 81210610600 88000 88000 88000 88000 0
118 20250219 171800 81210610600 88000 88000 88000 88000 0
119 20250219 171700 81210610600 88000 88000 88000 88000 0
120 20250219 171600 81210610600 88000 88000 88000 88000 0
121 20250219 171500 81210610600 88000 88000 88000 88000 0
122 20250219 171400 81210610600 88000 88000 88000 88000 18607
123 20250219 171300 81210610600 88000 88000 88000 88000 0
124 20250219 171200 81210610600 88000 88000 88000 88000 0
125 20250219 171100 81210610600 88000 88000 88000 88000 0
126 20250219 171000 81210610600 88000 88000 88000 88000 0
127 20250219 170900 81210610600 88000 88000 88000 88000 0
128 20250219 170800 81210610600 88000 88000 88000 88000 0
129 20250219 170700 81210610600 88000 88000 88000 88000 0
130 20250219 170600 81210610600 88000 88000 88000 88000 0
131 20250219 170500 81210610600 88000 88000 88000 88000 0
132 20250219 170400 81210610600 88000 88000 88000 88000 0
133 20250219 170300 81210610600 88000 88000 88000 88000 0
134 20250219 170200 81210610600 88000 88000 88000 88000 0
135 20250219 170100 81210610600 88000 88000 88000 88000 0
136 20250219 170000 81210610600 88000 88000 88000 88000 0
137 20250219 165900 81210610600 88000 88000 88000 88000 0
138 20250219 165800 81210610600 88000 88000 88000 88000 0
139 20250219 165700 81210610600 88000 88000 88000 88000 0
140 20250219 165600 81210610600 88000 88000 88000 88000 0
141 20250219 165500 81210610600 88000 88000 88000 88000 0
142 20250219 165400 81210610600 88000 88000 88000 88000 0
143 20250219 165300 81210610600 88000 88000 88000 88000 0
144 20250219 165200 81210610600 88000 88000 88000 88000 0
145 20250219 165100 81210610600 88000 88000 88000 88000 0
146 20250219 165000 81210610600 88000 88000 88000 88000 0
147 20250219 164900 81210610600 88000 88000 88000 88000 0
148 20250219 164800 81210610600 88000 88000 88000 88000 0
149 20250219 164700 81210610600 88000 88000 88000 88000 0
150 20250219 164600 81210610600 88000 88000 88000 88000 0
151 20250219 164500 81210610600 88000 88000 88000 88000 0
152 20250219 164400 81210610600 88000 88000 88000 88000 18607
153 20250219 164300 81210610600 88000 88000 88000 88000 0
154 20250219 164200 81210610600 88000 88000 88000 88000 0
155 20250219 164100 81210610600 88000 88000 88000 88000 0
156 20250219 164000 81210610600 88000 88000 88000 88000 0
157 20250219 163900 81210610600 88000 88000 88000 88000 0
158 20250219 163800 81210610600 88000 88000 88000 88000 0
159 20250219 163700 81210610600 88000 88000 88000 88000 0
160 20250219 163600 81210610600 88000 88000 88000 88000 0
161 20250219 163500 81210610600 88000 88000 88000 88000 0
162 20250219 163400 81210610600 88000 88000 88000 88000 0
163 20250219 163300 81210610600 88000 88000 88000 88000 0
164 20250219 163200 81210610600 88000 88000 88000 88000 0
165 20250219 163100 81210610600 88000 88000 88000 88000 0
166 20250219 163000 81210610600 88000 88000 88000 88000 0
167 20250219 162900 81210610600 88000 88000 88000 88000 0
168 20250219 162800 81210610600 88000 88000 88000 88000 0
169 20250219 162700 81210610600 88000 88000 88000 88000 0
170 20250219 162600 81210610600 88000 88000 88000 88000 0
171 20250219 162500 81210610600 88000 88000 88000 88000 0
172 20250219 162400 81210610600 88000 88000 88000 88000 0
173 20250219 162300 81210610600 88000 88000 88000 88000 0
174 20250219 162200 81210610600 88000 88000 88000 88000 0
175 20250219 162100 81210610600 88000 88000 88000 88000 0
176 20250219 162000 81210610600 88000 88000 88000 88000 0
177 20250219 161900 81210610600 88000 88000 88000 88000 0
178 20250219 161800 81210610600 88000 88000 88000 88000 0
179 20250219 161700 81210610600 88000 88000 88000 88000 0
180 20250219 161600 81210610600 88000 88000 88000 88000 0
181 20250219 161500 81210610600 88000 88000 88000 88000 0
182 20250219 161400 81210610600 88000 88000 88000 88000 18607
183 20250219 161300 81210610600 88000 88000 88000 88000 0
184 20250219 161200 81210610600 88000 88000 88000 88000 0
185 20250219 161100 81210610600 88000 88000 88000 88000 0
186 20250219 161000 81210610600 88000 88000 88000 88000 0
187 20250219 160900 81210610600 88000 88000 88000 88000 0
188 20250219 160800 81210610600 88000 88000 88000 88000 0
189 20250219 160700 81210610600 88000 88000 88000 88000 0
190 20250219 160600 81210610600 88000 88000 88000 88000 0
191 20250219 160500 81210610600 88000 88000 88000 88000 0
192 20250219 160400 81210610600 88000 88000 88000 88000 0
193 20250219 160300 81210610600 88000 88000 88000 88000 0
194 20250219 160200 81210610600 88000 88000 88000 88000 0
195 20250219 160100 81210610600 88000 88000 88000 88000 0
196 20250219 160000 81210610600 88000 88000 88000 88000 0
197 20250219 155900 81210610600 88000 88000 88000 88000 0
198 20250219 155800 81210610600 88000 88000 88000 88000 0
199 20250219 155700 81210610600 88000 88000 88000 88000 0
200 20250219 155600 81210610600 88000 88000 88000 88000 0
201 20250219 155500 81210610600 88000 88000 88000 88000 0
202 20250219 155400 81210610600 88000 88000 88000 88000 0
203 20250219 155300 81210610600 88000 88000 88000 88000 0
204 20250219 155200 81210610600 88000 88000 88000 88000 0
205 20250219 155100 81210610600 88000 88000 88000 88000 0
206 20250219 155000 81210610600 88000 88000 88000 88000 0
207 20250219 154900 81210610600 88000 88000 88000 88000 0
208 20250219 154800 81210610600 88000 88000 88000 88000 0
209 20250219 154700 81210610600 88000 88000 88000 88000 0
210 20250219 154600 81210610600 88000 88000 88000 88000 0
211 20250219 154500 81210610600 88000 88000 88000 88000 0
212 20250219 154400 81210610600 88000 88000 88000 88000 18607
213 20250219 154300 81210610600 88000 88000 88000 88000 0
214 20250219 154200 81210610600 88000 88000 88000 88000 0
215 20250219 154100 81210610600 88000 88000 88000 88000 0
216 20250219 154000 81210610600 88000 88000 88000 88000 0
217 20250219 153900 81210610600 88000 88000 88000 88000 0
218 20250219 153800 81210610600 88000 88000 88000 88000 0
219 20250219 153700 81210610600 88000 88000 88000 88000 0
220 20250219 153600 81210610600 88000 88000 88000 88000 0
221 20250219 153500 81210610600 88000 88000 88000 88000 0
222 20250219 153400 81210610600 88000 88000 88000 88000 0
223 20250219 153300 81210610600 88000 88000 88000 88000 0
224 20250219 153200 81210610600 88000 88000 88000 88000 0
225 20250219 153100 81210610600 88000 88000 88000 88000 0
226 20250219 153000 81210610600 88000 88000 88000 88000 18607
227 20250219 152900 79573194600 87900 87900 87900 87900 0
228 20250219 152800 79573194600 87900 87900 87900 87900 0
229 20250219 152700 79573194600 87900 87900 87900 87900 0
230 20250219 152600 79573194600 87900 87900 87900 87900 0
231 20250219 152500 79573194600 87900 87900 87900 87900 0
232 20250219 152400 79573194600 87900 87900 87900 87900 0
233 20250219 152300 79573194600 87900 87900 87900 87900 0
234 20250219 152200 79573194600 87900 87900 87900 87900 0
235 20250219 152100 79573194600 87900 87900 87900 87900 0
236 20250219 152000 79573194600 87900 87900 87900 87900 0
237 20250219 151900 79573194600 87900 87900 88000 87800 2698
238 20250219 151800 79335964900 87900 87800 88000 87800 4676
239 20250219 151700 78924958100 87800 87900 87900 87800 3275
240 20250219 151600 78637187600 87800 87800 87900 87700 6953
241 20250219 151500 78026491700 87800 87800 87800 87700 3087
242 20250219 151400 77755514000 87800 87800 87800 87700 1495
243 20250219 151300 77624330800 87800 87700 87800 87700 716
244 20250219 151200 77561510900 87700 87700 87700 87600 2866
245 20250219 151100 77310203200 87600 87600 87700 87600 2343
246 20250219 151000 77104912000 87600 87700 87700 87600 1280
247 20250219 150900 76992741900 87700 87500 87700 87500 1083
248 20250219 150800 76897831000 87600 87600 87700 87600 2625
249 20250219 150700 76667866500 87600 87700 87700 87600 783
250 20250219 150600 76599225000 87600 87700 87700 87600 715
251 20250219 150500 76536563500 87700 87500 87700 87500 1804
252 20250219 150400 76378497700 87700 87700 87700 87500 2644
253 20250219 150300 76146814500 87700 87700 87700 87600 890
254 20250219 150200 76068769900 87600 87600 87700 87600 1285
255 20250219 150100 75956135900 87600 87600 87700 87600 1140
256 20250219 150000 75856245900 87600 87600 87700 87600 2765
257 20250219 145900 75613971700 87700 87800 87800 87600 1220
258 20250219 145800 75506948500 87700 87700 87800 87700 848
259 20250219 145700 75432547300 87800 87700 87800 87700 1234
260 20250219 145600 75324228100 87800 87800 87800 87700 1972
261 20250219 145500 75151258400 87800 87700 87800 87700 1048
262 20250219 145400 75059262000 87800 87700 87800 87700 977
263 20250219 145300 74973543800 87800 87800 87800 87700 1024
264 20250219 145200 74883640400 87800 87700 87800 87700 1271
265 20250219 145100 74772146800 87800 87800 87900 87700 904
266 20250219 145000 74692766600 87900 87900 87900 87700 2687
267 20250219 144900 74456945700 87900 87800 87900 87700 1095
268 20250219 144800 74360780700 87800 87800 87900 87700 605
269 20250219 144700 74307654400 87800 87800 87900 87700 2605
270 20250219 144600 74078955400 87800 87700 87800 87700 569
271 20250219 144500 74029018800 87800 87700 87800 87700 620
272 20250219 144400 73974613900 87700 87600 87800 87600 974
273 20250219 144300 73889197200 87600 87700 87700 87600 482
274 20250219 144200 73846943100 87700 87700 87700 87600 1189
275 20250219 144100 73742671000 87600 87600 87800 87600 1023
276 20250219 144000 73652983900 87600 87500 87700 87500 1176
277 20250219 143900 73549960500 87600 87700 87700 87500 2210
278 20250219 143800 73356357100 87600 87600 87700 87500 1915
279 20250219 143700 73188530100 87600 87600 87700 87600 1092
280 20250219 143600 73092778000 87700 87700 87700 87600 704
281 20250219 143500 73031071200 87700 87600 87700 87500 611
282 20250219 143400 72977518000 87600 87500 87700 87500 1207
283 20250219 143300 72871800400 87600 87400 87600 87400 3861
284 20250219 143200 72534086000 87400 87600 87600 87400 4334
285 20250219 143100 72154892500 87500 87500 87600 87500 1130
286 20250219 143000 72055983200 87500 87700 87700 87500 2757
287 20250219 142900 71814466100 87700 87600 87700 87600 884
288 20250219 142800 71736975000 87700 87700 87700 87600 1187
289 20250219 142700 71632928800 87600 87600 87700 87600 1408
290 20250219 142600 71509538300 87600 87700 87700 87600 965
291 20250219 142500 71424956000 87700 87700 87800 87600 1051
292 20250219 142400 71332776300 87800 87800 87800 87700 762
293 20250219 142300 71265905300 87800 87700 87800 87700 550
294 20250219 142200 71217654700 87800 87800 87900 87700 5088
295 20250219 142100 70771313500 87800 87900 87900 87800 2011
296 20250219 142000 70594684700 87900 87800 87900 87800 1166
297 20250219 141900 70492202600 87900 87800 87900 87800 553
298 20250219 141800 70443629200 87900 87900 87900 87800 865
299 20250219 141700 70367654600 87800 87700 87900 87700 1485
300 20250219 141600 70237240600 87800 87800 87800 87700 478
301 20250219 141500 70195272300 87800 87800 87900 87800 1225
302 20250219 141400 70087667400 87800 87900 87900 87800 4167
303 20250219 141300 69721776100 87800 87900 87900 87800 1370
304 20250219 141200 69601437800 87800 87900 88000 87800 3104
305 20250219 141100 69328587900 88000 87900 88000 87900 884
306 20250219 141000 69250831500 88000 88000 88000 87900 395
307 20250219 140900 69216090200 88000 88000 88000 87900 491
308 20250219 140800 69172885100 88000 87900 88000 87900 594
309 20250219 140700 69120649900 87900 87900 88000 87800 1023
310 20250219 140600 69030719200 87800 87900 88000 87800 1805
311 20250219 140500 68872040600 87900 87900 88000 87900 370
312 20250219 140400 68839501500 87900 87800 88000 87800 2677
313 20250219 140300 68604210100 87800 87900 87900 87800 758
314 20250219 140200 68537625700 87800 87800 87900 87800 501
315 20250219 140100 68493595200 87800 87800 87900 87800 341
316 20250219 140000 68463624900 87900 88000 88000 87800 1876
317 20250219 135900 68298719600 88000 87900 88000 87900 792
318 20250219 135800 68229052700 87900 87900 88000 87900 637
319 20250219 135700 68173025500 87900 87800 88000 87800 707
320 20250219 135600 68110879400 87800 87900 88000 87800 1204
321 20250219 135500 68005037100 88000 87900 88000 87900 888
322 20250219 135400 67926947300 87900 87900 87900 87800 1769
323 20250219 135300 67771454300 87800 87900 87900 87800 463
324 20250219 135200 67730780400 87800 87800 87900 87800 1676
325 20250219 135100 67583586400 87800 87800 87900 87800 684
326 20250219 135000 67523504800 87900 87900 88000 87800 2302
327 20250219 134900 67321134100 88000 88000 88000 87900 892
328 20250219 134800 67242698300 88000 88000 88000 87900 564
329 20250219 134700 67193078700 88000 87900 88000 87900 280
330 20250219 134600 67168443400 87900 87900 88000 87900 1166
331 20250219 134500 67065920400 88000 87900 88000 87900 643
332 20250219 134400 67009352100 87900 88000 88000 87900 726
333 20250219 134300 66945515700 87900 88000 88000 87900 823
334 20250219 134200 66873111800 88000 87900 88000 87900 322
335 20250219 134100 66844786600 87900 87800 88000 87800 483
336 20250219 134000 66802321800 87900 87900 87900 87800 1107
337 20250219 133900 66705066400 87900 87800 87900 87800 945
338 20250219 133800 66622008000 87900 87900 87900 87800 1053
339 20250219 133700 66529511300 87800 87900 87900 87800 773
340 20250219 133600 66461612500 87800 88000 88000 87800 2015
341 20250219 133500 66284535700 88000 87900 88000 87900 656
342 20250219 133400 66226817900 88000 88000 88000 87900 811
343 20250219 133300 66155508100 87900 87900 88000 87900 1156
344 20250219 133200 66053846900 87900 88000 88000 87900 997
345 20250219 133100 65966124600 88000 87900 88000 87900 875
346 20250219 133000 65889133800 87900 88000 88000 87900 1057
347 20250219 132900 65796134900 88000 87900 88000 87900 1384
348 20250219 132800 65674414700 88000 88000 88000 87900 569
349 20250219 132700 65624355800 88000 87900 88000 87900 583
350 20250219 132600 65573084000 87900 88000 88000 87900 723
351 20250219 132500 65509476400 88000 88000 88000 87900 821
352 20250219 132400 65437279000 87900 87900 88000 87900 1210
353 20250219 132300 65330804200 88000 87900 88000 87900 523
354 20250219 132200 65284801300 87900 87900 88000 87900 912
355 20250219 132100 65204613700 88000 87900 88000 87800 1144
356 20250219 132000 65104050400 87900 87800 87900 87800 602
357 20250219 131900 65051155300 87900 87800 87900 87800 1464
358 20250219 131800 64922578600 87800 87800 87900 87800 501
359 20250219 131700 64878578800 87800 87900 88000 87800 1110
360 20250219 131600 64781019200 87900 88000 88000 87800 612
361 20250219 131500 64727221200 87900 88000 88000 87900 683
362 20250219 131400 64667152500 88000 88000 88000 87900 569
363 20250219 131300 64617088500 88000 87800 88000 87800 886
364 20250219 131200 64539200600 87900 87800 87900 87800 557
365 20250219 131100 64490257500 87900 87900 87900 87800 701
366 20250219 131000 64428642000 87900 87900 88000 87800 996
367 20250219 130900 64341111700 87900 87900 88000 87800 3558
368 20250219 130800 64028359900 87800 87800 87900 87800 1065
369 20250219 130700 63934770200 87900 87900 87900 87800 414
370 20250219 130600 63898389600 87900 87800 87900 87800 207
371 20250219 130500 63880199300 87800 87800 87900 87800 346
372 20250219 130400 63849814300 87800 87700 87900 87700 2008
373 20250219 130300 63673473500 87800 87800 87800 87700 833
374 20250219 130200 63600398000 87800 87700 87800 87700 475
375 20250219 130100 63558726000 87800 87800 87900 87700 4048
376 20250219 130000 63203648100 87900 87800 87900 87800 181
377 20250219 125900 63187752300 87800 87700 87800 87700 707
378 20250219 125800 63125691400 87800 87900 88000 87700 1804
379 20250219 125700 62967232400 87900 87700 88000 87700 632
380 20250219 125600 62911703300 87800 87900 88000 87700 2814
381 20250219 125500 62664534800 87900 87800 88000 87800 614
382 20250219 125400 62610558700 87800 87900 87900 87800 774
383 20250219 125300 62542566300 87800 87800 87900 87800 1063
384 20250219 125200 62449200100 87900 88000 88000 87800 1662
385 20250219 125100 62303108500 87900 88000 88000 87900 354
386 20250219 125000 62271972500 88000 87900 88000 87900 3083
387 20250219 124900 62000683400 87900 87700 88000 87700 9464
388 20250219 124800 61168684200 87700 87700 87800 87700 725
389 20250219 124700 61105074500 87700 87700 87800 87700 2738
390 20250219 124600 60864886800 87800 87800 87800 87700 288
391 20250219 124500 60839613200 87800 87800 87800 87700 780
392 20250219 124400 60771135100 87800 87800 87800 87700 632
393 20250219 124300 60715675200 87800 87800 87800 87700 840
394 20250219 124200 60641935400 87700 87700 87800 87700 485
395 20250219 124100 60599376200 87800 87700 87800 87700 436
396 20250219 124000 60561119000 87700 87700 87800 87700 541
397 20250219 123900 60513643400 87800 87800 87800 87700 579
398 20250219 123800 60462820900 87900 87800 87900 87800 619
399 20250219 123700 60408452400 87800 87800 87900 87800 653
400 20250219 123600 60351114300 87800 87900 87900 87700 2391
401 20250219 123500 60141182200 87800 87800 87900 87800 526
402 20250219 123400 60094981600 87800 87800 87900 87800 2452
403 20250219 123300 59879621000 87800 87900 87900 87800 345
404 20250219 123200 59849310300 87900 87900 87900 87800 900
405 20250219 123100 59770274100 87900 87900 87900 87800 515
406 20250219 123000 59725040900 87800 87800 87900 87800 328
407 20250219 122900 59696231900 87800 88000 88000 87700 2761
408 20250219 122800 59453755300 88000 88000 88000 87900 373
409 20250219 122700 59420955400 88000 88000 88000 87900 437
410 20250219 122600 59382532600 87900 88000 88000 87900 621
411 20250219 122500 59327928000 87900 87900 88000 87800 558
412 20250219 122400 59278883300 87900 87900 88000 87800 581
413 20250219 122300 59227809300 87900 88000 88000 87900 1533
414 20250219 122200 59093042600 87900 87900 88000 87800 1011
415 20250219 122100 59004174900 88000 87900 88000 87900 1000
416 20250219 122000 58916262100 88000 87900 88000 87900 876
417 20250219 121900 58839257400 88000 88000 88100 87900 1443
418 20250219 121800 58712300000 88000 87900 88100 87900 1000
419 20250219 121700 58624310900 87900 88000 88000 87900 411
420 20250219 121600 58588149600 88000 87900 88000 87900 410
421 20250219 121500 58552094100 87900 88000 88000 87900 799
422 20250219 121400 58481787000 88000 87900 88000 87900 623
423 20250219 121300 58426968100 88000 88100 88100 87900 1535
424 20250219 121200 58291881300 88000 88000 88100 88000 409
425 20250219 121100 58255857600 88000 88000 88100 88000 502
426 20250219 121000 58211658200 88000 88000 88100 88000 521
427 20250219 120900 58165798700 88000 88000 88100 88000 1110
428 20250219 120800 58068094900 88100 88000 88100 88000 394
429 20250219 120700 58033404000 88100 88000 88100 88000 344
430 20250219 120600 58003101500 88100 87800 88100 87800 4485
431 20250219 120500 57608489100 87800 87900 87900 87800 429
432 20250219 120400 57570816300 87800 87900 87900 87800 3147
433 20250219 120300 57294249300 87900 88000 88100 87900 2058
434 20250219 120200 57113151900 88000 88000 88100 88000 620
435 20250219 120100 57058565200 88000 88000 88100 88000 1397
436 20250219 120000 56935599600 88100 88200 88200 88100 362
437 20250219 115900 56903707200 88100 88100 88200 88000 2368
438 20250219 115800 56695193200 88100 88100 88200 88100 901
439 20250219 115700 56615802300 88100 88200 88300 88100 2062
440 20250219 115600 56434040900 88300 88200 88300 88200 1074
441 20250219 115500 56339275800 88200 88300 88300 88200 613
442 20250219 115400 56285164400 88300 88300 88300 88200 1005
443 20250219 115300 56196514900 88200 88200 88300 88200 688
444 20250219 115200 56135800500 88300 88200 88300 88200 936
445 20250219 115100 56053169500 88200 88300 88400 88200 1647
446 20250219 115000 55907745400 88300 88300 88400 88300 1851
447 20250219 114900 55744288900 88300 88300 88300 88200 2482
448 20250219 114800 55525131600 88300 88400 88400 88300 3191
449 20250219 114700 55243299100 88400 88300 88400 88200 7560
450 20250219 114600 54575589400 88200 88000 88300 88000 7649
451 20250219 114500 53901221400 88000 88000 88100 88000 1178
452 20250219 114400 53797537700 88100 88100 88200 88000 1231
453 20250219 114300 53689094000 88200 88100 88200 88100 908
454 20250219 114200 53609071900 88100 88100 88200 88100 510
455 20250219 114100 53564133900 88200 88100 88200 88100 1151
456 20250219 114000 53462723800 88200 87900 88200 87800 4699
457 20250219 113900 53049151400 87900 88000 88100 87900 2019
458 20250219 113800 52871545000 88000 88100 88200 88000 3329
459 20250219 113700 52578331400 88100 88300 88300 88100 3336
460 20250219 113600 52284157200 88300 88300 88300 88200 1067
461 20250219 113500 52189988700 88200 88200 88300 88200 1035
462 20250219 113400 52098609700 88300 88100 88300 88100 1298
463 20250219 113300 51984118300 88100 88400 88400 88100 3091
464 20250219 113200 51711378300 88400 88300 88400 88200 2471
465 20250219 113100 51493189000 88300 88400 88400 88300 5098
466 20250219 113000 51042858300 88300 88300 88400 88200 6463
467 20250219 112900 50472192700 88300 88200 88300 88100 3005
468 20250219 112800 50207116200 88200 88100 88200 88000 3708
469 20250219 112700 49880367600 88100 88100 88200 88000 2641
470 20250219 112600 49647736600 88100 88200 88200 88000 1807
471 20250219 112500 49488495800 88200 88100 88200 88100 5325
472 20250219 112400 49019089100 88100 88000 88200 88000 9300
473 20250219 112300 48199296600 88100 88000 88100 87900 10639
474 20250219 112200 47263100300 88000 87800 88000 87800 3024
475 20250219 112100 46997246000 87900 87900 87900 87800 2153
476 20250219 112000 46808096400 87800 87800 87900 87800 1967
477 20250219 111900 46635260200 87900 87600 87900 87600 3905
478 20250219 111800 46292523300 87700 87600 87700 87400 4971
479 20250219 111700 45857231700 87500 87500 87600 87500 728
480 20250219 111600 45793486200 87600 87600 87600 87500 414
481 20250219 111500 45757238100 87500 87500 87600 87500 583
482 20250219 111400 45706197500 87500 87500 87600 87500 550
483 20250219 111300 45658031400 87700 87600 87700 87500 7897
484 20250219 111200 44965749500 87700 87600 87700 87600 1976
485 20250219 111100 44792549100 87600 87800 88000 87600 7907
486 20250219 111000 44098273200 87900 87800 87900 87800 4252
487 20250219 110900 43724549700 87800 87800 87900 87800 3999
488 20250219 110800 43373280000 87900 87600 87900 87600 8976
489 20250219 110700 42585682000 87600 87300 87600 87300 10348
490 20250219 110600 41680398600 87400 87400 87400 87200 5075
491 20250219 110500 41237346800 87300 87100 87400 87100 4713
492 20250219 110400 40826182300 87200 87200 87200 87100 303
493 20250219 110300 40799772700 87200 86900 87200 86900 4485
494 20250219 110200 40409503700 86900 86900 87000 86800 274
495 20250219 110100 40385682800 86900 86900 86900 86800 601
496 20250219 110000 40333459300 86900 86900 87000 86800 1543
497 20250219 105900 40199374800 86900 86900 87000 86900 410
498 20250219 105800 40163712600 87000 86900 87000 86900 183
499 20250219 105700 40147799700 87000 86900 87000 86900 453
500 20250219 105600 40108429400 86900 86800 86900 86800 579
501 20250219 105500 40058118100 86900 86900 86900 86800 195
502 20250219 105400 40041173400 86900 86900 86900 86800 564
503 20250219 105300 39992163500 86900 86900 86900 86800 259
504 20250219 105200 39969663400 86900 86800 87000 86800 329
505 20250219 105100 39941078900 86800 86900 86900 86800 1258
506 20250219 105000 39831775200 86900 86800 86900 86700 2947
507 20250219 104900 39575877300 86800 86700 86900 86700 843
508 20250219 104800 39502707700 86800 86700 86800 86700 441
509 20250219 104700 39464450300 86800 86800 86900 86800 364
510 20250219 104600 39432848100 86900 86700 86900 86700 822
511 20250219 104500 39361510800 86700 86900 86900 86700 910
512 20250219 104400 39282507600 86800 86900 87000 86800 1005
513 20250219 104300 39195181300 87000 86900 87000 86900 237
514 20250219 104200 39174577200 87000 86900 87100 86900 2894
515 20250219 104100 38922810300 86900 86900 87000 86800 2402
516 20250219 104000 38714073800 86900 86900 87000 86800 791
517 20250219 103900 38645284800 86900 86600 87000 86600 3786
518 20250219 103800 38316423000 86500 86500 86600 86500 2637
519 20250219 103700 38088124000 86500 86500 86600 86500 455
520 20250219 103600 38048752800 86600 86500 86600 86500 1209
521 20250219 103500 37944156400 86600 86600 86600 86500 465
522 20250219 103400 37903911600 86500 86500 86600 86500 790
523 20250219 103300 37835537400 86600 86400 86600 86400 892
524 20250219 103200 37758368400 86500 86400 86500 86300 6369
525 20250219 103100 37208111500 86500 86500 86600 86400 3726
526 20250219 103000 36885875600 86500 86600 86700 86500 2012
527 20250219 102900 36711698500 86600 86600 86700 86500 1339
528 20250219 102800 36595743600 86600 86600 86800 86500 1453
529 20250219 102700 36469984500 86500 86500 86600 86400 2887
530 20250219 102600 36220211000 86400 86600 86700 86400 10971
531 20250219 102500 35271345700 86600 86600 86700 86600 4980
532 20250219 102400 34839918400 86700 86800 86900 86700 5559
533 20250219 102300 34357690700 86800 86800 87000 86800 874
534 20250219 102200 34281763800 86800 86900 86900 86800 771
535 20250219 102100 34214771100 86900 86800 86900 86800 959
536 20250219 102000 34131472300 86900 87000 87000 86800 1464
537 20250219 101900 34004254400 87000 87100 87200 86900 2728
538 20250219 101800 33766837700 87200 87100 87200 87100 1247
539 20250219 101700 33658137300 87100 87200 87300 87100 1400
540 20250219 101600 33536119500 87200 87200 87300 87200 492
541 20250219 101500 33493198500 87200 87200 87300 87200 1520
542 20250219 101400 33360550500 87300 87200 87300 87200 403
543 20250219 101300 33325396800 87100 87000 87300 87000 2258
544 20250219 101200 33128603600 87100 87100 87100 87000 612
545 20250219 101100 33075299300 87100 87100 87100 87000 1206
546 20250219 101000 32970332300 87100 87000 87100 86900 873
547 20250219 100900 32894349900 87000 87200 87200 86900 3893
548 20250219 100800 32555534000 87200 87100 87200 87100 1066
549 20250219 100700 32462607200 87200 87200 87200 87100 1149
550 20250219 100600 32362442200 87200 87100 87200 87100 983
551 20250219 100500 32276750100 87100 87100 87200 87100 1354
552 20250219 100400 32158731400 87100 87100 87200 87100 1594
553 20250219 100300 32019768200 87200 87000 87200 87000 4640
554 20250219 100200 31615561600 87100 86800 87100 86800 3033
555 20250219 100100 31351755800 86900 86900 87000 86800 1710
556 20250219 100000 31203162900 86900 86800 86900 86800 683
557 20250219 095900 31143857700 86900 86600 87100 86600 6343
558 20250219 095800 30592484600 86700 86600 86700 86500 688
559 20250219 095700 30532910700 86600 86500 86600 86500 1047
560 20250219 095600 30442254200 86500 86600 86700 86500 2252
561 20250219 095500 30247222100 86700 86700 86700 86600 480
562 20250219 095400 30205625000 86700 86800 86900 86600 3412
563 20250219 095300 29909434400 86900 86800 86900 86800 486
564 20250219 095200 29867217100 86800 86800 86900 86800 863
565 20250219 095100 29792251000 86900 86900 86900 86800 298
566 20250219 095000 29766359000 86900 86700 86900 86700 942
567 20250219 094900 29684609100 86800 86800 86900 86700 1789
568 20250219 094800 29529364300 86800 86800 86900 86800 575
569 20250219 094700 29479422500 86800 86700 87100 86600 4902
570 20250219 094600 29053330400 86700 86800 87000 86600 3326
571 20250219 094500 28764767200 87000 86600 87100 86600 4784
572 20250219 094400 28349069900 86500 86500 86600 86400 1996
573 20250219 094300 28176406000 86500 86400 86500 86400 1932
574 20250219 094200 28009372900 86500 86500 86600 86400 1054
575 20250219 094100 27918196200 86500 86400 86600 86400 718
576 20250219 094000 27856100000 86500 86600 86600 86400 2141
577 20250219 093900 27670854800 86600 86400 86600 86300 2712
578 20250219 093800 27436412900 86300 86400 86400 86300 2012
579 20250219 093700 27262735200 86400 86400 86400 86300 2680
580 20250219 093600 27031402700 86300 86500 86500 86300 3630
581 20250219 093500 26717749100 86500 86400 86500 86400 2009
582 20250219 093400 26544112100 86500 86800 86800 86400 4351
583 20250219 093300 26167445300 86700 87100 87100 86700 2925
584 20250219 093200 25913484100 87000 87000 87500 86800 6315
585 20250219 093100 25362897800 87100 86500 87100 86400 10911
586 20250219 093000 24418468000 86600 86900 87000 86500 10331
587 20250219 092900 23522581400 86900 86900 87000 86900 1174
588 20250219 092800 23420503300 87000 87100 87100 86900 1318
589 20250219 092700 23305838000 87100 86900 87200 86800 4607
590 20250219 092600 22904803200 86900 86700 87000 86700 2443
591 20250219 092500 22692718900 86700 86700 86800 86600 5301
592 20250219 092400 22233083800 86700 86900 86900 86700 2348
593 20250219 092300 22029319100 86700 86900 87000 86600 4712
594 20250219 092200 21620364600 87000 87600 87600 86900 13545
595 20250219 092100 20439120600 87500 87200 87600 87200 6954
596 20250219 092000 19831317500 87200 87000 87200 86900 4244
597 20250219 091900 19461891400 86900 86900 87000 86800 4394
598 20250219 091800 19079765900 86900 86600 86900 86600 5632
599 20250219 091700 18591332800 86600 86500 86700 86400 1891
600 20250219 091600 18427621600 86500 86400 86500 86300 2525
601 20250219 091500 18209500800 86400 86600 86700 86300 4541
602 20250219 091400 17816834900 86700 86200 86700 86200 4613
603 20250219 091300 17417918700 86200 86200 86400 86200 4103
604 20250219 091200 17064108900 86200 86600 86700 86100 11319
605 20250219 091100 16087237100 86600 86400 86700 86400 3089
606 20250219 091000 15819977400 86400 86400 86500 86300 3548
607 20250219 090900 15513425300 86400 86900 86900 86300 9807
608 20250219 090800 14663896200 86800 85900 86900 85900 18501
609 20250219 090700 13063183500 86000 85800 86000 85700 9006
610 20250219 090600 12289660700 85800 85600 86200 85500 25764
611 20250219 090500 10079388900 85600 86200 86300 85500 30462
612 20250219 090400 7463076600 86300 86600 86900 86200 17704
613 20250219 090300 5931208300 86700 87300 87300 86500 17740
614 20250219 090200 4388372400 87200 87800 87800 87200 11830
615 20250219 090100 3355116600 87700 87200 87900 87000 12689
616 20250219 090000 2244686200 87100 87800 87900 87100 23894

1
028300/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,2698202,131387433,230426450800,11220486778200,2.05
20250214,2790752,131387433,226888137600,10681798302900,2.12
20250213,3005131,131387433,223281233300,9762086271900,2.29
20250212,2980381,131387433,224720727400,9906612448200,2.27
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 2698202 131387433 230426450800 11220486778200 2.05
3 20250214 2790752 131387433 226888137600 10681798302900 2.12
4 20250213 3005131 131387433 223281233300 9762086271900 2.29
5 20250212 2980381 131387433 224720727400 9906612448200 2.27