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

651
066970/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,651 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,194900,71007815000,89700,89700,89700,89700,9516
20250219,194800,71007815000,89700,89700,89700,89700,0
20250219,194700,71007815000,89700,89700,89700,89700,0
20250219,194600,71007815000,89700,89700,89700,89700,0
20250219,194500,71007815000,89700,89700,89700,89700,0
20250219,194400,71007815000,89700,89700,89700,89700,0
20250219,194300,71007815000,89700,89700,89700,89700,0
20250219,194200,71007815000,89700,89700,89700,89700,0
20250219,194100,71007815000,89700,89700,89700,89700,0
20250219,194000,71007815000,89700,89700,89700,89700,0
20250219,193900,71007815000,89700,89700,89700,89700,0
20250219,193800,71007815000,89700,89700,89700,89700,0
20250219,193700,71007815000,89700,89700,89700,89700,0
20250219,193600,71007815000,89700,89700,89700,89700,0
20250219,193500,71007815000,89700,89700,89700,89700,0
20250219,193400,71007815000,89700,89700,89700,89700,0
20250219,193300,71007815000,89700,89700,89700,89700,0
20250219,193200,71007815000,89700,89700,89700,89700,0
20250219,193100,71007815000,89700,89700,89700,89700,0
20250219,193000,71007815000,89700,89700,89700,89700,0
20250219,192900,71007815000,89700,89700,89700,89700,0
20250219,192800,71007815000,89700,89700,89700,89700,0
20250219,192700,71007815000,89700,89700,89700,89700,0
20250219,192600,71007815000,89700,89700,89700,89700,0
20250219,192500,71007815000,89700,89700,89700,89700,0
20250219,192400,71007815000,89700,89700,89700,89700,0
20250219,192300,71007815000,89700,89700,89700,89700,0
20250219,192200,71007815000,89700,89700,89700,89700,0
20250219,192100,71007815000,89700,89700,89700,89700,0
20250219,192000,71007815000,89700,89700,89700,89700,0
20250219,191900,71007815000,89700,89700,89700,89700,9516
20250219,191800,71007815000,89700,89700,89700,89700,0
20250219,191700,71007815000,89700,89700,89700,89700,0
20250219,191600,71007815000,89700,89700,89700,89700,0
20250219,191500,71007815000,89700,89700,89700,89700,0
20250219,191400,71007815000,89700,89700,89700,89700,0
20250219,191300,71007815000,89700,89700,89700,89700,0
20250219,191200,71007815000,89700,89700,89700,89700,0
20250219,191100,71007815000,89700,89700,89700,89700,0
20250219,191000,71007815000,89700,89700,89700,89700,0
20250219,190900,71007815000,89700,89700,89700,89700,0
20250219,190800,71007815000,89700,89700,89700,89700,0
20250219,190700,71007815000,89700,89700,89700,89700,0
20250219,190600,71007815000,89700,89700,89700,89700,0
20250219,190500,71007815000,89700,89700,89700,89700,0
20250219,190400,71007815000,89700,89700,89700,89700,0
20250219,190300,71007815000,89700,89700,89700,89700,0
20250219,190200,71007815000,89700,89700,89700,89700,0
20250219,190100,71007815000,89700,89700,89700,89700,0
20250219,190000,71007815000,89700,89700,89700,89700,0
20250219,185900,71007815000,89700,89700,89700,89700,0
20250219,185800,71007815000,89700,89700,89700,89700,0
20250219,185700,71007815000,89700,89700,89700,89700,0
20250219,185600,71007815000,89700,89700,89700,89700,0
20250219,185500,71007815000,89700,89700,89700,89700,0
20250219,185400,71007815000,89700,89700,89700,89700,0
20250219,185300,71007815000,89700,89700,89700,89700,0
20250219,185200,71007815000,89700,89700,89700,89700,0
20250219,185100,71007815000,89700,89700,89700,89700,0
20250219,185000,71007815000,89700,89700,89700,89700,0
20250219,184900,71007815000,89700,89700,89700,89700,9516
20250219,184800,71007815000,89700,89700,89700,89700,0
20250219,184700,71007815000,89700,89700,89700,89700,0
20250219,184600,71007815000,89700,89700,89700,89700,0
20250219,184500,71007815000,89700,89700,89700,89700,0
20250219,184400,71007815000,89700,89700,89700,89700,0
20250219,184300,71007815000,89700,89700,89700,89700,0
20250219,184200,71007815000,89700,89700,89700,89700,0
20250219,184100,71007815000,89700,89700,89700,89700,0
20250219,184000,71007815000,89700,89700,89700,89700,0
20250219,183900,71007815000,89700,89700,89700,89700,0
20250219,183800,71007815000,89700,89700,89700,89700,0
20250219,183700,71007815000,89700,89700,89700,89700,0
20250219,183600,71007815000,89700,89700,89700,89700,0
20250219,183500,71007815000,89700,89700,89700,89700,0
20250219,183400,71007815000,89700,89700,89700,89700,0
20250219,183300,71007815000,89700,89700,89700,89700,0
20250219,183200,71007815000,89700,89700,89700,89700,0
20250219,183100,71007815000,89700,89700,89700,89700,0
20250219,183000,71007815000,89700,89700,89700,89700,0
20250219,182900,71007815000,89700,89700,89700,89700,0
20250219,182800,71007815000,89700,89700,89700,89700,0
20250219,182700,71007815000,89700,89700,89700,89700,0
20250219,182600,71007815000,89700,89700,89700,89700,0
20250219,182500,71007815000,89700,89700,89700,89700,0
20250219,182400,71007815000,89700,89700,89700,89700,0
20250219,182300,71007815000,89700,89700,89700,89700,0
20250219,182200,71007815000,89700,89700,89700,89700,0
20250219,182100,71007815000,89700,89700,89700,89700,0
20250219,182000,71007815000,89700,89700,89700,89700,0
20250219,181900,71007815000,89700,89700,89700,89700,9516
20250219,181800,71007815000,89700,89700,89700,89700,0
20250219,181700,71007815000,89700,89700,89700,89700,0
20250219,181600,71007815000,89700,89700,89700,89700,0
20250219,181500,71007815000,89700,89700,89700,89700,0
20250219,181400,71007815000,89700,89700,89700,89700,0
20250219,181300,71007815000,89700,89700,89700,89700,0
20250219,181200,71007815000,89700,89700,89700,89700,0
20250219,181100,71007815000,89700,89700,89700,89700,0
20250219,181000,71007815000,89700,89700,89700,89700,0
20250219,180900,71007815000,89700,89700,89700,89700,0
20250219,180800,71007815000,89700,89700,89700,89700,0
20250219,180700,71007815000,89700,89700,89700,89700,0
20250219,180600,71007815000,89700,89700,89700,89700,0
20250219,180500,71007815000,89700,89700,89700,89700,0
20250219,180400,71007815000,89700,89700,89700,89700,0
20250219,180300,71007815000,89700,89700,89700,89700,0
20250219,180200,71007815000,89700,89700,89700,89700,0
20250219,180100,71007815000,89700,89700,89700,89700,0
20250219,180000,71007815000,89700,89700,89700,89700,0
20250219,175900,71007815000,89700,89700,89700,89700,0
20250219,175800,71007815000,89700,89700,89700,89700,0
20250219,175700,71007815000,89700,89700,89700,89700,0
20250219,175600,71007815000,89700,89700,89700,89700,0
20250219,175500,71007815000,89700,89700,89700,89700,0
20250219,175400,71007815000,89700,89700,89700,89700,0
20250219,175300,71007815000,89700,89700,89700,89700,0
20250219,175200,71007815000,89700,89700,89700,89700,0
20250219,175100,71007815000,89700,89700,89700,89700,0
20250219,175000,71007815000,89700,89700,89700,89700,0
20250219,174900,71007815000,89700,89700,89700,89700,9516
20250219,174800,71007815000,89700,89700,89700,89700,0
20250219,174700,71007815000,89700,89700,89700,89700,0
20250219,174600,71007815000,89700,89700,89700,89700,0
20250219,174500,71007815000,89700,89700,89700,89700,0
20250219,174400,71007815000,89700,89700,89700,89700,0
20250219,174300,71007815000,89700,89700,89700,89700,0
20250219,174200,71007815000,89700,89700,89700,89700,0
20250219,174100,71007815000,89700,89700,89700,89700,0
20250219,174000,71007815000,89700,89700,89700,89700,0
20250219,173900,71007815000,89700,89700,89700,89700,0
20250219,173800,71007815000,89700,89700,89700,89700,0
20250219,173700,71007815000,89700,89700,89700,89700,0
20250219,173600,71007815000,89700,89700,89700,89700,0
20250219,173500,71007815000,89700,89700,89700,89700,0
20250219,173400,71007815000,89700,89700,89700,89700,0
20250219,173300,71007815000,89700,89700,89700,89700,0
20250219,173200,71007815000,89700,89700,89700,89700,0
20250219,173100,71007815000,89700,89700,89700,89700,0
20250219,173000,71007815000,89700,89700,89700,89700,0
20250219,172900,71007815000,89700,89700,89700,89700,0
20250219,172800,71007815000,89700,89700,89700,89700,0
20250219,172700,71007815000,89700,89700,89700,89700,0
20250219,172600,71007815000,89700,89700,89700,89700,0
20250219,172500,71007815000,89700,89700,89700,89700,0
20250219,172400,71007815000,89700,89700,89700,89700,0
20250219,172300,71007815000,89700,89700,89700,89700,0
20250219,172200,71007815000,89700,89700,89700,89700,0
20250219,172100,71007815000,89700,89700,89700,89700,0
20250219,172000,71007815000,89700,89700,89700,89700,0
20250219,171900,71007815000,89700,89700,89700,89700,9516
20250219,171800,71007815000,89700,89700,89700,89700,0
20250219,171700,71007815000,89700,89700,89700,89700,0
20250219,171600,71007815000,89700,89700,89700,89700,0
20250219,171500,71007815000,89700,89700,89700,89700,0
20250219,171400,71007815000,89700,89700,89700,89700,0
20250219,171300,71007815000,89700,89700,89700,89700,0
20250219,171200,71007815000,89700,89700,89700,89700,0
20250219,171100,71007815000,89700,89700,89700,89700,0
20250219,171000,71007815000,89700,89700,89700,89700,0
20250219,170900,71007815000,89700,89700,89700,89700,0
20250219,170800,71007815000,89700,89700,89700,89700,0
20250219,170700,71007815000,89700,89700,89700,89700,0
20250219,170600,71007815000,89700,89700,89700,89700,0
20250219,170500,71007815000,89700,89700,89700,89700,0
20250219,170400,71007815000,89700,89700,89700,89700,0
20250219,170300,71007815000,89700,89700,89700,89700,0
20250219,170200,71007815000,89700,89700,89700,89700,0
20250219,170100,71007815000,89700,89700,89700,89700,0
20250219,170000,71007815000,89700,89700,89700,89700,0
20250219,165900,71007815000,89700,89700,89700,89700,0
20250219,165800,71007815000,89700,89700,89700,89700,0
20250219,165700,71007815000,89700,89700,89700,89700,0
20250219,165600,71007815000,89700,89700,89700,89700,0
20250219,165500,71007815000,89700,89700,89700,89700,0
20250219,165400,71007815000,89700,89700,89700,89700,0
20250219,165300,71007815000,89700,89700,89700,89700,0
20250219,165200,71007815000,89700,89700,89700,89700,0
20250219,165100,71007815000,89700,89700,89700,89700,0
20250219,165000,71007815000,89700,89700,89700,89700,0
20250219,164900,71007815000,89700,89700,89700,89700,9516
20250219,164800,71007815000,89700,89700,89700,89700,0
20250219,164700,71007815000,89700,89700,89700,89700,0
20250219,164600,71007815000,89700,89700,89700,89700,0
20250219,164500,71007815000,89700,89700,89700,89700,0
20250219,164400,71007815000,89700,89700,89700,89700,0
20250219,164300,71007815000,89700,89700,89700,89700,0
20250219,164200,71007815000,89700,89700,89700,89700,0
20250219,164100,71007815000,89700,89700,89700,89700,0
20250219,164000,71007815000,89700,89700,89700,89700,0
20250219,163900,71007815000,89700,89700,89700,89700,0
20250219,163800,71007815000,89700,89700,89700,89700,0
20250219,163700,71007815000,89700,89700,89700,89700,0
20250219,163600,71007815000,89700,89700,89700,89700,0
20250219,163500,71007815000,89700,89700,89700,89700,0
20250219,163400,71007815000,89700,89700,89700,89700,0
20250219,163300,71007815000,89700,89700,89700,89700,0
20250219,163200,71007815000,89700,89700,89700,89700,0
20250219,163100,71007815000,89700,89700,89700,89700,0
20250219,163000,71007815000,89700,89700,89700,89700,0
20250219,162900,71007815000,89700,89700,89700,89700,0
20250219,162800,71007815000,89700,89700,89700,89700,0
20250219,162700,71007815000,89700,89700,89700,89700,0
20250219,162600,71007815000,89700,89700,89700,89700,0
20250219,162500,71007815000,89700,89700,89700,89700,0
20250219,162400,71007815000,89700,89700,89700,89700,0
20250219,162300,71007815000,89700,89700,89700,89700,0
20250219,162200,71007815000,89700,89700,89700,89700,0
20250219,162100,71007815000,89700,89700,89700,89700,0
20250219,162000,71007815000,89700,89700,89700,89700,0
20250219,161900,71007815000,89700,89700,89700,89700,9516
20250219,161800,71007815000,89700,89700,89700,89700,0
20250219,161700,71007815000,89700,89700,89700,89700,0
20250219,161600,71007815000,89700,89700,89700,89700,0
20250219,161500,71007815000,89700,89700,89700,89700,0
20250219,161400,71007815000,89700,89700,89700,89700,0
20250219,161300,71007815000,89700,89700,89700,89700,0
20250219,161200,71007815000,89700,89700,89700,89700,0
20250219,161100,71007815000,89700,89700,89700,89700,0
20250219,161000,71007815000,89700,89700,89700,89700,0
20250219,160900,71007815000,89700,89700,89700,89700,0
20250219,160800,71007815000,89700,89700,89700,89700,0
20250219,160700,71007815000,89700,89700,89700,89700,0
20250219,160600,71007815000,89700,89700,89700,89700,0
20250219,160500,71007815000,89700,89700,89700,89700,0
20250219,160400,71007815000,89700,89700,89700,89700,0
20250219,160300,71007815000,89700,89700,89700,89700,0
20250219,160200,71007815000,89700,89700,89700,89700,0
20250219,160100,71007815000,89700,89700,89700,89700,0
20250219,160000,71007815000,89700,89700,89700,89700,0
20250219,155900,71007815000,89700,89700,89700,89700,0
20250219,155800,71007815000,89700,89700,89700,89700,0
20250219,155700,71007815000,89700,89700,89700,89700,0
20250219,155600,71007815000,89700,89700,89700,89700,0
20250219,155500,71007815000,89700,89700,89700,89700,0
20250219,155400,71007815000,89700,89700,89700,89700,0
20250219,155300,71007815000,89700,89700,89700,89700,0
20250219,155200,71007815000,89700,89700,89700,89700,0
20250219,155100,71007815000,89700,89700,89700,89700,0
20250219,155000,71007815000,89700,89700,89700,89700,0
20250219,154900,71007815000,89700,89700,89700,89700,9516
20250219,154800,71007815000,89700,89700,89700,89700,0
20250219,154700,71007815000,89700,89700,89700,89700,0
20250219,154600,71007815000,89700,89700,89700,89700,0
20250219,154500,71007815000,89700,89700,89700,89700,0
20250219,154400,71007815000,89700,89700,89700,89700,0
20250219,154300,71007815000,89700,89700,89700,89700,0
20250219,154200,71007815000,89700,89700,89700,89700,0
20250219,154100,71007815000,89700,89700,89700,89700,0
20250219,154000,71007815000,89700,89700,89700,89700,0
20250219,153900,71007815000,89700,89700,89700,89700,0
20250219,153800,71007815000,89700,89700,89700,89700,0
20250219,153700,71007815000,89700,89700,89700,89700,0
20250219,153600,71007815000,89700,89700,89700,89700,0
20250219,153500,71007815000,89700,89700,89700,89700,0
20250219,153400,71007815000,89700,89700,89700,89700,0
20250219,153300,71007815000,89700,89700,89700,89700,0
20250219,153200,71007815000,89700,89700,89700,89700,0
20250219,153100,71007815000,89700,89700,89700,89700,0
20250219,153000,71007815000,89700,89700,89700,89700,9516
20250219,152900,70154229800,89700,89700,89700,89700,0
20250219,152800,70154229800,89700,89700,89700,89700,0
20250219,152700,70154229800,89700,89700,89700,89700,0
20250219,152600,70154229800,89700,89700,89700,89700,0
20250219,152500,70154229800,89700,89700,89700,89700,0
20250219,152400,70154229800,89700,89700,89700,89700,0
20250219,152300,70154229800,89700,89700,89700,89700,0
20250219,152200,70154229800,89700,89700,89700,89700,0
20250219,152100,70154229800,89700,89700,89700,89700,0
20250219,152000,70154229800,89700,89700,89700,89700,0
20250219,151900,70154229800,89700,89500,89700,89500,2663
20250219,151800,69915590600,89600,89600,89700,89500,1469
20250219,151700,69783897300,89600,89600,89700,89500,1406
20250219,151600,69657907600,89700,89700,89700,89600,1664
20250219,151500,69508691600,89600,89400,89700,89400,1281
20250219,151400,69393970800,89700,89400,89700,89400,2972
20250219,151300,69127818100,89400,89600,89600,89300,2643
20250219,151200,68891469500,89500,89600,89700,89400,2263
20250219,151100,68688766900,89600,89600,89700,89500,1201
20250219,151000,68581161700,89600,89900,89900,89600,2519
20250219,150900,68355014200,89900,89800,89900,89700,1634
20250219,150800,68208216600,89900,89800,89900,89700,2336
20250219,150700,67998299600,89800,89900,89900,89700,1347
20250219,150600,67877321400,89900,89700,89900,89700,1161
20250219,150500,67773052200,89700,89800,89900,89700,1165
20250219,150400,67668445300,89800,89900,89900,89700,1352
20250219,150300,67547045900,89900,89800,89900,89700,1234
20250219,150200,67436212800,89900,89900,89900,89800,2216
20250219,150100,67237029300,89800,89800,89900,89700,1206
20250219,150000,67128746700,89800,89800,89900,89500,2429
20250219,145900,66910782400,89800,89800,89900,89700,1188
20250219,145800,66804100700,89800,89700,89800,89700,997
20250219,145700,66714618100,89800,89900,89900,89700,1630
20250219,145600,66568225600,89900,89900,89900,89800,1435
20250219,145500,66439265000,89900,89800,89900,89700,2311
20250219,145400,66231601700,89800,89800,89900,89700,1176
20250219,145300,66126032200,89900,89800,89900,89800,1918
20250219,145200,65953660400,89900,89800,89900,89800,1245
20250219,145100,65841824100,89800,89800,89900,89700,1605
20250219,145000,65697643500,89800,89700,89900,89600,2103
20250219,144900,65508922600,89600,89600,89800,89500,1480
20250219,144800,65376147100,89600,89800,89900,89400,3319
20250219,144700,65078872300,89800,90200,90400,89500,3361
20250219,144600,64776659800,90200,90400,90500,90200,993
20250219,144500,64686930900,90500,90700,90700,90200,2473
20250219,144400,64463102700,90700,90500,90700,90400,2840
20250219,144300,64205948000,90500,90300,90700,90200,3736
20250219,144200,63867796100,90300,90400,90500,90200,1767
20250219,144100,63708145900,90400,89900,90400,89900,1259
20250219,144000,63594591200,89900,90100,90400,89900,2746
20250219,143900,63347098700,90000,90000,90100,89900,919
20250219,143800,63264402900,90000,89800,90100,89800,1271
20250219,143700,63150097300,89900,89900,90000,89800,1350
20250219,143600,63028718300,89900,89600,90000,89600,1237
20250219,143500,62917665400,89600,89900,89900,89500,1758
20250219,143400,62760078100,89900,90100,90100,89600,901
20250219,143300,62679108900,90100,89900,90100,89700,1801
20250219,143200,62517177500,89500,90100,90200,89500,5843
20250219,143100,61992114200,90100,90400,90500,90000,1458
20250219,143000,61860655900,90400,90200,90400,90000,2341
20250219,142900,61649744400,90100,90200,90400,90100,1113
20250219,142800,61549237600,90400,90700,90700,90000,2361
20250219,142700,61336093900,90700,90400,90700,90300,2589
20250219,142600,61101927300,90400,90300,90700,90200,2267
20250219,142500,60896934000,90300,90500,90500,90200,1678
20250219,142400,60745389800,90200,90300,90700,90200,3040
20250219,142300,60470423500,90300,90400,90400,89900,1807
20250219,142200,60307573500,90000,90400,90800,89700,6466
20250219,142100,59723442100,90200,91100,91100,90200,6402
20250219,142000,59142352300,91100,91500,91600,90800,9615
20250219,141900,58264525900,91500,92200,92700,91200,14122
20250219,141800,56967512300,92300,91200,92500,90800,31903
20250219,141700,54043045200,91200,90000,91300,89900,28374
20250219,141600,51476061300,89900,89500,90000,89200,14875
20250219,141500,50142812100,89500,89500,89500,89500,0
20250219,141400,50142812100,89500,89400,89500,89400,3266
20250219,141300,49850507600,89400,89500,89500,89300,2498
20250219,141200,49627189000,89500,89500,89500,89200,2240
20250219,141100,49426892400,89400,89400,89500,89300,2378
20250219,141000,49214183700,89400,89100,89500,89100,5110
20250219,140900,48757514200,89200,89100,89200,89100,1125
20250219,140800,48657178100,89100,89200,89200,88900,885
20250219,140700,48578309500,89200,89300,89300,89000,2021
20250219,140600,48398090900,89300,88900,89300,88700,2540
20250219,140500,48171855800,88900,89100,89200,88600,3398
20250219,140400,47869474500,89100,88900,89400,88900,16354
20250219,140300,46411929700,88900,88400,88900,88300,12614
20250219,140200,45294240100,88400,88300,88400,88200,596
20250219,140100,45241577500,88400,88300,88400,88200,793
20250219,140000,45171493800,88300,88300,88400,88200,585
20250219,135900,45119827000,88400,88300,88400,88200,826
20250219,135800,45046866000,88300,88400,88400,88100,690
20250219,135700,44985964300,88300,88400,88500,88200,835
20250219,135600,44912193800,88400,88400,88500,88300,748
20250219,135500,44846066900,88400,88300,88500,88300,1744
20250219,135400,44691879400,88300,88200,88400,88100,3958
20250219,135300,44342503900,88100,88200,88200,88000,1150
20250219,135200,44241107800,88100,88000,88200,87900,3630
20250219,135100,43921578000,87900,88000,88000,87600,1542
20250219,135000,43785943800,88000,87700,88000,87700,4020
20250219,134900,43432903800,87600,87600,87800,87500,818
20250219,134800,43361184000,87800,87700,87800,87700,492
20250219,134700,43318018300,87700,87700,87800,87600,415
20250219,134600,43281604100,87800,87700,87800,87500,851
20250219,134500,43207010200,87700,87600,87700,87500,503
20250219,134400,43162908600,87700,87700,87800,87600,641
20250219,134300,43106696300,87700,87600,87700,87600,813
20250219,134200,43035415900,87600,87500,87600,87400,849
20250219,134100,42961083800,87500,87100,87500,87100,1149
20250219,134000,42860757100,87100,87100,87200,87000,300
20250219,133900,42834626700,87100,86900,87100,86800,499
20250219,133800,42791227200,86900,87000,87100,86900,227
20250219,133700,42771488000,87000,86900,87000,86900,527
20250219,133600,42725645400,87000,87000,87000,86700,815
20250219,133500,42654860400,87000,87000,87100,86800,658
20250219,133400,42597702400,87000,87100,87200,86800,934
20250219,133300,42516508800,87400,87100,87400,87000,149
20250219,133200,42503529300,87100,87300,87400,87100,421
20250219,133100,42466813700,87300,87300,87400,87200,314
20250219,133000,42439406500,87300,87400,87600,87300,1094
20250219,132900,42343707100,87400,87300,87400,87200,678
20250219,132800,42284491100,87200,87300,87300,87100,957
20250219,132700,42201018500,87300,87300,87300,87200,167
20250219,132600,42186439700,87200,87200,87200,87000,601
20250219,132500,42134094100,87200,87300,87400,87200,349
20250219,132400,42103645400,87400,87400,87400,87300,198
20250219,132300,42086352100,87400,87500,87500,87400,190
20250219,132200,42069735200,87500,87600,87600,87400,200
20250219,132100,42052234700,87600,87600,87600,87500,356
20250219,132000,42021071000,87600,87500,87600,87400,322
20250219,131900,41992892700,87500,87500,87600,87400,255
20250219,131800,41970566700,87600,87500,87600,87500,628
20250219,131700,41915568200,87600,87500,87600,87400,236
20250219,131600,41894916300,87500,87700,87700,87500,211
20250219,131500,41876441400,87700,87600,87700,87500,246
20250219,131400,41854888400,87700,87600,87700,87500,205
20250219,131300,41836924000,87600,87700,87700,87500,133
20250219,131200,41825269600,87700,87700,87800,87500,305
20250219,131100,41798528600,87700,87600,87700,87500,766
20250219,131000,41731476100,87600,87500,87700,87400,227
20250219,130900,41711598100,87600,87600,87800,87600,326
20250219,130800,41683017300,87700,87800,87800,87600,451
20250219,130700,41643460400,87700,87800,87800,87700,407
20250219,130600,41607751900,87700,87700,87800,87700,241
20250219,130500,41586598200,87700,87700,87800,87600,683
20250219,130400,41526702400,87700,87500,87700,87500,479
20250219,130300,41484724300,87500,87600,87600,87500,117
20250219,130200,41474480500,87600,87700,87700,87600,363
20250219,130100,41442679600,87600,87700,87700,87600,482
20250219,130000,41400444800,87700,87300,87700,87200,1832
20250219,125900,41240236100,87300,87300,87300,87200,463
20250219,125800,41199826400,87300,87100,87300,87100,525
20250219,125700,41154041600,87100,87100,87200,87100,447
20250219,125600,41115067000,87100,87000,87100,86900,614
20250219,125500,41061627500,86900,87000,87000,86900,481
20250219,125400,41019819700,87000,87000,87000,86900,189
20250219,125300,41003381600,87000,86900,87000,86800,319
20250219,125200,40975651200,86800,87000,87000,86800,207
20250219,125100,40957662500,87000,87000,87100,86900,156
20250219,125000,40944091400,87100,87000,87100,86900,425
20250219,124900,40907110500,86900,87000,87000,86900,255
20250219,124800,40884936200,86900,86900,87000,86800,542
20250219,124700,40837833300,87000,87000,87000,86900,160
20250219,124600,40823918900,87000,87000,87100,86900,502
20250219,124500,40780245300,87000,87000,87000,86800,353
20250219,124400,40749557100,87000,87100,87100,86800,1292
20250219,124300,40637205900,87100,87400,87400,87000,1108
20250219,124200,40540611400,87500,87600,87600,87400,352
20250219,124100,40509806800,87600,87500,87600,87500,377
20250219,124000,40476799100,87400,87500,87500,87400,168
20250219,123900,40462104300,87500,87300,87500,87300,254
20250219,123800,40439899200,87400,87400,87500,87300,262
20250219,123700,40416999100,87300,87500,87500,87300,277
20250219,123600,40392778900,87500,87500,87500,87300,398
20250219,123500,40357988900,87500,87400,87500,87400,118
20250219,123400,40347667100,87400,87700,87700,87300,508
20250219,123300,40303209500,87700,87700,87700,87500,593
20250219,123200,40251252600,87700,87700,87700,87500,78
20250219,123100,40244414800,87700,87800,87800,87400,349
20250219,123000,40213842300,87800,87800,87900,87700,211
20250219,122900,40195321700,87800,87800,87900,87700,264
20250219,122800,40172147900,87900,87900,87900,87700,484
20250219,122700,40129634400,87800,87700,87900,87700,603
20250219,122600,40076673000,87800,87800,87800,87700,194
20250219,122500,40059648500,87800,87900,87900,87700,206
20250219,122400,40041562500,87800,87700,87800,87700,418
20250219,122300,40004866200,87700,87800,87800,87700,295
20250219,122200,39978976500,87800,87700,87800,87700,381
20250219,122100,39945531100,87800,87800,87800,87700,182
20250219,122000,39929559000,87700,87800,87800,87700,315
20250219,121900,39901914600,87700,87600,87800,87500,488
20250219,121800,39859145600,87600,87600,87700,87500,472
20250219,121700,39817809600,87600,87700,87800,87600,444
20250219,121600,39778870200,87800,87700,87800,87700,183
20250219,121500,39762810300,87800,87700,87800,87600,869
20250219,121400,39686607200,87700,87600,87700,87600,542
20250219,121300,39639117700,87600,87600,87600,87500,778
20250219,121200,39570979600,87500,87600,87600,87500,362
20250219,121100,39539284500,87500,87700,87700,87500,242
20250219,121000,39518077500,87600,87600,87700,87500,728
20250219,120900,39454298100,87500,87200,87600,87200,3738
20250219,120800,39127637700,87200,87300,87300,87100,587
20250219,120700,39076447300,87300,87300,87300,87200,497
20250219,120600,39033063500,87300,87000,87300,87000,1516
20250219,120500,38900956200,87000,87100,87100,87000,199
20250219,120400,38883627100,87000,87000,87100,86900,673
20250219,120300,38825074500,87100,87000,87100,86600,2424
20250219,120200,38614367100,86900,86900,86900,86800,249
20250219,120100,38592733100,86900,86900,87000,86800,484
20250219,120000,38550660300,87000,87100,87100,86900,222
20250219,115900,38531345500,87100,87000,87100,86800,794
20250219,115800,38462317500,87000,87000,87000,86900,409
20250219,115700,38426751600,87000,87000,87100,86900,619
20250219,115600,38372931400,87100,87100,87100,87000,437
20250219,115500,38334881100,87100,87100,87100,86900,706
20250219,115400,38273452100,87100,87100,87100,87000,302
20250219,115300,38247159400,87000,87000,87100,87000,1047
20250219,115200,38156049100,87100,87000,87100,87000,297
20250219,115100,38130202400,87100,87200,87300,87000,288
20250219,115000,38105107900,87300,87100,87400,87100,374
20250219,114900,38072484500,87400,87400,87400,87100,813
20250219,114800,38001518400,87300,87400,87400,87200,249
20250219,114700,37979766100,87200,87400,87400,87000,588
20250219,114600,37928482500,87300,87100,87400,87100,665
20250219,114500,37870482800,87100,87200,87300,87100,145
20250219,114400,37857844800,87200,87300,87400,87100,180
20250219,114300,37842140300,87200,87200,87300,87100,358
20250219,114200,37810925000,87300,87300,87400,87100,680
20250219,114100,37751581100,87300,87400,87400,87300,455
20250219,114000,37711823900,87300,87300,87400,87200,961
20250219,113900,37627934000,87200,87200,87300,87000,222
20250219,113800,37608590400,87200,87100,87200,87000,149
20250219,113700,37595609700,87200,87100,87200,87000,352
20250219,113600,37564947900,87200,87100,87200,87000,359
20250219,113500,37533684800,87100,87100,87200,87000,367
20250219,113400,37501739200,87100,87100,87200,87000,447
20250219,113300,37462823100,87100,87000,87400,87000,544
20250219,113200,37415350800,87100,86800,87300,86700,2745
20250219,113100,37176900900,86800,86900,86900,86700,1206
20250219,113000,37072303500,86900,86900,87000,86700,1357
20250219,112900,36954430800,86900,87100,87200,86900,840
20250219,112800,36881360200,87100,87300,87300,87000,1291
20250219,112700,36768865800,87100,87300,87400,87100,390
20250219,112600,36734818400,87400,87400,87500,87300,2549
20250219,112500,36512032000,87400,87100,87400,87100,556
20250219,112400,36463516900,87100,87200,87400,87100,818
20250219,112300,36392197600,87200,87400,87500,87200,701
20250219,112200,36330993600,87500,87300,87500,87200,823
20250219,112100,36259139000,87300,87800,87900,87300,2040
20250219,112000,36080478400,87700,87700,87900,87600,2206
20250219,111900,35886895800,87800,87800,87800,87700,780
20250219,111800,35818468100,87700,87800,88000,87700,555
20250219,111700,35769739300,87800,87800,88100,87800,499
20250219,111600,35725885300,88000,88100,88200,87700,1249
20250219,111500,35615918700,88100,88200,88200,88000,451
20250219,111400,35576170600,88200,88300,88300,88100,432
20250219,111300,35538078000,88300,88200,88300,88100,628
20250219,111200,35482723900,88200,88200,88400,88100,1554
20250219,111100,35345501900,88200,88300,88400,87900,1588
20250219,111000,35205390000,88300,87700,88400,87600,2648
20250219,110900,34972486500,87600,87600,87700,87500,836
20250219,110800,34899235400,87700,87800,87800,87500,2338
20250219,110700,34694278900,87500,87900,88000,87500,2481
20250219,110600,34476702400,87900,88000,88100,87800,1352
20250219,110500,34357776100,88000,88000,88100,87600,3152
20250219,110400,34080971800,88000,88100,88200,87900,2459
20250219,110300,33864571800,88100,88600,88700,88000,5873
20250219,110200,33346170100,88500,88500,88700,88400,7610
20250219,110100,32672166900,88500,88200,88500,88100,9643
20250219,110000,31819674700,88100,87900,88200,87800,5358
20250219,105900,31348160900,87900,87800,88000,87800,2194
20250219,105800,31155283700,87900,87900,87900,87800,670
20250219,105700,31096404300,87900,87800,87900,87700,1263
20250219,105600,30985467500,87800,87800,87800,87600,572
20250219,105500,30935279300,87700,87800,87900,87400,1345
20250219,105400,30817355200,87900,87900,87900,87800,702
20250219,105300,30755680000,87900,87800,87900,87800,483
20250219,105200,30713244100,87800,88000,88000,87600,2009
20250219,105100,30536825200,88000,87600,88000,87600,3549
20250219,105000,30225184800,87600,87600,87700,87600,1404
20250219,104900,30102092500,87600,87100,87700,87000,3166
20250219,104800,29825121200,87100,87200,87200,87000,913
20250219,104700,29745617900,87200,87400,87400,87100,606
20250219,104600,29692716000,87400,87100,87400,87000,699
20250219,104500,29631698500,87100,87500,87700,87100,1627
20250219,104400,29489315600,87600,87600,87700,87300,1895
20250219,104300,29323505900,87700,87700,87800,87600,2116
20250219,104200,29137956300,87600,87500,87700,87300,1784
20250219,104100,28981770400,87500,87300,87500,87300,1645
20250219,104000,28837970300,87300,87100,87400,87100,609
20250219,103900,28784846500,87200,87100,87300,87000,1784
20250219,103800,28629313000,87100,86900,87400,86600,2450
20250219,103700,28416338900,86800,87000,87000,86800,952
20250219,103600,28333594400,86900,87100,87100,86800,3332
20250219,103500,28043867400,87100,86900,87200,86800,4143
20250219,103400,27683293600,87000,87600,87700,86900,3478
20250219,103300,27379406100,87600,87600,87800,87500,2305
20250219,103200,27177495700,87600,87600,87900,87500,1895
20250219,103100,27011259300,87700,87900,88000,87600,4220
20250219,103000,26640689300,87900,87900,88000,87700,1609
20250219,102900,26499326300,87900,87500,87900,87500,2126
20250219,102800,26312813700,87600,87600,88000,87200,1877
20250219,102700,26148448000,87600,88000,88200,87500,6833
20250219,102600,25548360300,88000,88000,88200,87900,3677
20250219,102500,25224685800,87900,88200,88300,87900,2436
20250219,102400,25010154100,88200,88000,88400,87900,4222
20250219,102300,24637915500,87900,88400,88400,87100,5313
20250219,102200,24170552300,88400,88000,88500,87900,7485
20250219,102100,23510519700,88000,87900,88000,87800,4341
20250219,102000,23128830000,87900,87400,87900,87400,8262
20250219,101900,22404456600,87400,86800,87500,86800,12964
20250219,101800,21275146100,86900,86800,86900,86600,1801
20250219,101700,21118814900,86900,86800,87000,86600,2534
20250219,101600,20898732400,86900,86800,86900,86600,2338
20250219,101500,20695861800,86700,87000,87000,86600,3331
20250219,101400,20406471500,87000,86900,87000,86700,4486
20250219,101300,20016725400,87000,86900,87000,86900,1597
20250219,101200,19877874600,86900,87000,87000,86900,2962
20250219,101100,19620224900,87000,86700,87000,86600,3733
20250219,101000,19296103200,86800,86700,86800,86400,2318
20250219,100900,19095213900,86900,86800,87000,86600,3052
20250219,100800,18830102200,86800,86600,87000,86600,9158
20250219,100700,18035226600,86600,86500,86600,86300,3923
20250219,100600,17695863800,86400,85900,86500,85800,10776
20250219,100500,16767777600,86000,85900,86000,85900,1851
20250219,100400,16608647100,86000,85500,86000,85400,4230
20250219,100300,16245785200,85400,85500,85600,85400,677
20250219,100200,16187916500,85500,85500,85600,85300,1904
20250219,100100,16025203400,85400,85900,86000,85300,4392
20250219,100000,15648700100,85900,85800,86000,85800,3303
20250219,095900,15364958600,85900,85900,86000,85600,1876
20250219,095800,15203979600,85900,85800,86000,85800,1774
20250219,095700,15051618700,85900,85400,85900,85400,7326
20250219,095600,14423807600,85500,85300,85600,85200,2966
20250219,095500,14170452100,85300,85300,85400,85100,1330
20250219,095400,14057042700,85300,85300,85500,85200,4866
20250219,095300,13641346000,85300,85300,85500,85300,875
20250219,095200,13566660200,85200,85400,85500,85200,2269
20250219,095100,13372885500,85500,85100,85600,85100,1660
20250219,095000,13231121300,85100,85300,85600,85100,2287
20250219,094900,13035741600,85300,85500,85600,85100,3723
20250219,094800,12718203500,85400,85500,85700,85300,4107
20250219,094700,12367074300,85500,85400,85600,85200,5735
20250219,094600,11877129300,85400,85400,85500,85300,6826
20250219,094500,11294083400,85300,84900,85400,84800,4628
20250219,094400,10899993400,84900,84900,85100,84800,3465
20250219,094300,10605611000,84800,84600,84900,84500,2326
20250219,094200,10408707200,84600,84700,84700,84500,1201
20250219,094100,10307168800,84600,84500,84600,84400,2451
20250219,094000,10099964000,84500,84600,84700,84300,1419
20250219,093900,9979960900,84600,85200,85300,84400,5850
20250219,093800,9483681800,85200,84600,85200,84600,7918
20250219,093700,8811148800,84600,84800,84800,84400,2283
20250219,093600,8617975800,84900,84700,85000,84300,5182
20250219,093500,8178314200,84600,84700,84800,84300,4530
20250219,093400,7795239100,84600,84200,84800,84100,7034
20250219,093300,7201041000,84100,83800,84200,83700,8165
20250219,093200,6515443400,83800,83400,83900,83400,6630
20250219,093100,5960876900,83400,83500,83600,83300,1903
20250219,093000,5802198500,83500,83400,83600,83300,4291
20250219,092900,5444004700,83300,83200,83400,83200,1782
20250219,092800,5295531000,83200,83300,83400,83200,1621
20250219,092700,5160510200,83400,83000,83400,83000,4733
20250219,092600,4766689400,83000,82800,83000,82700,615
20250219,092500,4715717700,82800,82900,82900,82600,472
20250219,092400,4676653300,82900,82700,82900,82600,2550
20250219,092300,4465559300,82600,82700,82800,82600,748
20250219,092200,4403695300,82800,82600,82800,82600,772
20250219,092100,4339813200,82700,82800,82800,82400,5440
20250219,092000,3890925600,82600,82900,82900,82600,1418
20250219,091900,3773648900,82900,82700,82900,82700,1317
20250219,091800,3664493800,82800,82900,83200,82800,4202
20250219,091700,3315797000,82800,82600,82900,82600,5091
20250219,091600,2894336700,82600,82100,82600,82100,1720
20250219,091500,2752692400,82100,82400,82400,82000,2651
20250219,091400,2535000500,82400,82300,82400,82200,770
20250219,091300,2471651300,82300,82300,82500,82300,1193
20250219,091200,2373379400,82400,82400,82600,82400,950
20250219,091100,2295042100,82400,82600,82700,82300,1969
20250219,091000,2132538000,82500,82800,82800,82400,886
20250219,090900,2059385300,82700,82500,82800,82300,3474
20250219,090800,1772026000,82600,82600,82700,82200,3367
20250219,090700,1494134500,82700,82300,82800,82100,2679
20250219,090600,1273366700,82300,82300,82500,82200,1918
20250219,090500,1115386500,82300,82300,82700,82300,2069
20250219,090400,944754500,82300,82100,82400,82100,839
20250219,090300,875743000,82200,82000,82200,81900,1573
20250219,090200,746662600,81900,81700,82000,81600,1943
20250219,090100,587721400,81700,81400,82000,81400,2592
20250219,090000,375767800,81400,81400,81600,81100,4594
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 194900 71007815000 89700 89700 89700 89700 9516
3 20250219 194800 71007815000 89700 89700 89700 89700 0
4 20250219 194700 71007815000 89700 89700 89700 89700 0
5 20250219 194600 71007815000 89700 89700 89700 89700 0
6 20250219 194500 71007815000 89700 89700 89700 89700 0
7 20250219 194400 71007815000 89700 89700 89700 89700 0
8 20250219 194300 71007815000 89700 89700 89700 89700 0
9 20250219 194200 71007815000 89700 89700 89700 89700 0
10 20250219 194100 71007815000 89700 89700 89700 89700 0
11 20250219 194000 71007815000 89700 89700 89700 89700 0
12 20250219 193900 71007815000 89700 89700 89700 89700 0
13 20250219 193800 71007815000 89700 89700 89700 89700 0
14 20250219 193700 71007815000 89700 89700 89700 89700 0
15 20250219 193600 71007815000 89700 89700 89700 89700 0
16 20250219 193500 71007815000 89700 89700 89700 89700 0
17 20250219 193400 71007815000 89700 89700 89700 89700 0
18 20250219 193300 71007815000 89700 89700 89700 89700 0
19 20250219 193200 71007815000 89700 89700 89700 89700 0
20 20250219 193100 71007815000 89700 89700 89700 89700 0
21 20250219 193000 71007815000 89700 89700 89700 89700 0
22 20250219 192900 71007815000 89700 89700 89700 89700 0
23 20250219 192800 71007815000 89700 89700 89700 89700 0
24 20250219 192700 71007815000 89700 89700 89700 89700 0
25 20250219 192600 71007815000 89700 89700 89700 89700 0
26 20250219 192500 71007815000 89700 89700 89700 89700 0
27 20250219 192400 71007815000 89700 89700 89700 89700 0
28 20250219 192300 71007815000 89700 89700 89700 89700 0
29 20250219 192200 71007815000 89700 89700 89700 89700 0
30 20250219 192100 71007815000 89700 89700 89700 89700 0
31 20250219 192000 71007815000 89700 89700 89700 89700 0
32 20250219 191900 71007815000 89700 89700 89700 89700 9516
33 20250219 191800 71007815000 89700 89700 89700 89700 0
34 20250219 191700 71007815000 89700 89700 89700 89700 0
35 20250219 191600 71007815000 89700 89700 89700 89700 0
36 20250219 191500 71007815000 89700 89700 89700 89700 0
37 20250219 191400 71007815000 89700 89700 89700 89700 0
38 20250219 191300 71007815000 89700 89700 89700 89700 0
39 20250219 191200 71007815000 89700 89700 89700 89700 0
40 20250219 191100 71007815000 89700 89700 89700 89700 0
41 20250219 191000 71007815000 89700 89700 89700 89700 0
42 20250219 190900 71007815000 89700 89700 89700 89700 0
43 20250219 190800 71007815000 89700 89700 89700 89700 0
44 20250219 190700 71007815000 89700 89700 89700 89700 0
45 20250219 190600 71007815000 89700 89700 89700 89700 0
46 20250219 190500 71007815000 89700 89700 89700 89700 0
47 20250219 190400 71007815000 89700 89700 89700 89700 0
48 20250219 190300 71007815000 89700 89700 89700 89700 0
49 20250219 190200 71007815000 89700 89700 89700 89700 0
50 20250219 190100 71007815000 89700 89700 89700 89700 0
51 20250219 190000 71007815000 89700 89700 89700 89700 0
52 20250219 185900 71007815000 89700 89700 89700 89700 0
53 20250219 185800 71007815000 89700 89700 89700 89700 0
54 20250219 185700 71007815000 89700 89700 89700 89700 0
55 20250219 185600 71007815000 89700 89700 89700 89700 0
56 20250219 185500 71007815000 89700 89700 89700 89700 0
57 20250219 185400 71007815000 89700 89700 89700 89700 0
58 20250219 185300 71007815000 89700 89700 89700 89700 0
59 20250219 185200 71007815000 89700 89700 89700 89700 0
60 20250219 185100 71007815000 89700 89700 89700 89700 0
61 20250219 185000 71007815000 89700 89700 89700 89700 0
62 20250219 184900 71007815000 89700 89700 89700 89700 9516
63 20250219 184800 71007815000 89700 89700 89700 89700 0
64 20250219 184700 71007815000 89700 89700 89700 89700 0
65 20250219 184600 71007815000 89700 89700 89700 89700 0
66 20250219 184500 71007815000 89700 89700 89700 89700 0
67 20250219 184400 71007815000 89700 89700 89700 89700 0
68 20250219 184300 71007815000 89700 89700 89700 89700 0
69 20250219 184200 71007815000 89700 89700 89700 89700 0
70 20250219 184100 71007815000 89700 89700 89700 89700 0
71 20250219 184000 71007815000 89700 89700 89700 89700 0
72 20250219 183900 71007815000 89700 89700 89700 89700 0
73 20250219 183800 71007815000 89700 89700 89700 89700 0
74 20250219 183700 71007815000 89700 89700 89700 89700 0
75 20250219 183600 71007815000 89700 89700 89700 89700 0
76 20250219 183500 71007815000 89700 89700 89700 89700 0
77 20250219 183400 71007815000 89700 89700 89700 89700 0
78 20250219 183300 71007815000 89700 89700 89700 89700 0
79 20250219 183200 71007815000 89700 89700 89700 89700 0
80 20250219 183100 71007815000 89700 89700 89700 89700 0
81 20250219 183000 71007815000 89700 89700 89700 89700 0
82 20250219 182900 71007815000 89700 89700 89700 89700 0
83 20250219 182800 71007815000 89700 89700 89700 89700 0
84 20250219 182700 71007815000 89700 89700 89700 89700 0
85 20250219 182600 71007815000 89700 89700 89700 89700 0
86 20250219 182500 71007815000 89700 89700 89700 89700 0
87 20250219 182400 71007815000 89700 89700 89700 89700 0
88 20250219 182300 71007815000 89700 89700 89700 89700 0
89 20250219 182200 71007815000 89700 89700 89700 89700 0
90 20250219 182100 71007815000 89700 89700 89700 89700 0
91 20250219 182000 71007815000 89700 89700 89700 89700 0
92 20250219 181900 71007815000 89700 89700 89700 89700 9516
93 20250219 181800 71007815000 89700 89700 89700 89700 0
94 20250219 181700 71007815000 89700 89700 89700 89700 0
95 20250219 181600 71007815000 89700 89700 89700 89700 0
96 20250219 181500 71007815000 89700 89700 89700 89700 0
97 20250219 181400 71007815000 89700 89700 89700 89700 0
98 20250219 181300 71007815000 89700 89700 89700 89700 0
99 20250219 181200 71007815000 89700 89700 89700 89700 0
100 20250219 181100 71007815000 89700 89700 89700 89700 0
101 20250219 181000 71007815000 89700 89700 89700 89700 0
102 20250219 180900 71007815000 89700 89700 89700 89700 0
103 20250219 180800 71007815000 89700 89700 89700 89700 0
104 20250219 180700 71007815000 89700 89700 89700 89700 0
105 20250219 180600 71007815000 89700 89700 89700 89700 0
106 20250219 180500 71007815000 89700 89700 89700 89700 0
107 20250219 180400 71007815000 89700 89700 89700 89700 0
108 20250219 180300 71007815000 89700 89700 89700 89700 0
109 20250219 180200 71007815000 89700 89700 89700 89700 0
110 20250219 180100 71007815000 89700 89700 89700 89700 0
111 20250219 180000 71007815000 89700 89700 89700 89700 0
112 20250219 175900 71007815000 89700 89700 89700 89700 0
113 20250219 175800 71007815000 89700 89700 89700 89700 0
114 20250219 175700 71007815000 89700 89700 89700 89700 0
115 20250219 175600 71007815000 89700 89700 89700 89700 0
116 20250219 175500 71007815000 89700 89700 89700 89700 0
117 20250219 175400 71007815000 89700 89700 89700 89700 0
118 20250219 175300 71007815000 89700 89700 89700 89700 0
119 20250219 175200 71007815000 89700 89700 89700 89700 0
120 20250219 175100 71007815000 89700 89700 89700 89700 0
121 20250219 175000 71007815000 89700 89700 89700 89700 0
122 20250219 174900 71007815000 89700 89700 89700 89700 9516
123 20250219 174800 71007815000 89700 89700 89700 89700 0
124 20250219 174700 71007815000 89700 89700 89700 89700 0
125 20250219 174600 71007815000 89700 89700 89700 89700 0
126 20250219 174500 71007815000 89700 89700 89700 89700 0
127 20250219 174400 71007815000 89700 89700 89700 89700 0
128 20250219 174300 71007815000 89700 89700 89700 89700 0
129 20250219 174200 71007815000 89700 89700 89700 89700 0
130 20250219 174100 71007815000 89700 89700 89700 89700 0
131 20250219 174000 71007815000 89700 89700 89700 89700 0
132 20250219 173900 71007815000 89700 89700 89700 89700 0
133 20250219 173800 71007815000 89700 89700 89700 89700 0
134 20250219 173700 71007815000 89700 89700 89700 89700 0
135 20250219 173600 71007815000 89700 89700 89700 89700 0
136 20250219 173500 71007815000 89700 89700 89700 89700 0
137 20250219 173400 71007815000 89700 89700 89700 89700 0
138 20250219 173300 71007815000 89700 89700 89700 89700 0
139 20250219 173200 71007815000 89700 89700 89700 89700 0
140 20250219 173100 71007815000 89700 89700 89700 89700 0
141 20250219 173000 71007815000 89700 89700 89700 89700 0
142 20250219 172900 71007815000 89700 89700 89700 89700 0
143 20250219 172800 71007815000 89700 89700 89700 89700 0
144 20250219 172700 71007815000 89700 89700 89700 89700 0
145 20250219 172600 71007815000 89700 89700 89700 89700 0
146 20250219 172500 71007815000 89700 89700 89700 89700 0
147 20250219 172400 71007815000 89700 89700 89700 89700 0
148 20250219 172300 71007815000 89700 89700 89700 89700 0
149 20250219 172200 71007815000 89700 89700 89700 89700 0
150 20250219 172100 71007815000 89700 89700 89700 89700 0
151 20250219 172000 71007815000 89700 89700 89700 89700 0
152 20250219 171900 71007815000 89700 89700 89700 89700 9516
153 20250219 171800 71007815000 89700 89700 89700 89700 0
154 20250219 171700 71007815000 89700 89700 89700 89700 0
155 20250219 171600 71007815000 89700 89700 89700 89700 0
156 20250219 171500 71007815000 89700 89700 89700 89700 0
157 20250219 171400 71007815000 89700 89700 89700 89700 0
158 20250219 171300 71007815000 89700 89700 89700 89700 0
159 20250219 171200 71007815000 89700 89700 89700 89700 0
160 20250219 171100 71007815000 89700 89700 89700 89700 0
161 20250219 171000 71007815000 89700 89700 89700 89700 0
162 20250219 170900 71007815000 89700 89700 89700 89700 0
163 20250219 170800 71007815000 89700 89700 89700 89700 0
164 20250219 170700 71007815000 89700 89700 89700 89700 0
165 20250219 170600 71007815000 89700 89700 89700 89700 0
166 20250219 170500 71007815000 89700 89700 89700 89700 0
167 20250219 170400 71007815000 89700 89700 89700 89700 0
168 20250219 170300 71007815000 89700 89700 89700 89700 0
169 20250219 170200 71007815000 89700 89700 89700 89700 0
170 20250219 170100 71007815000 89700 89700 89700 89700 0
171 20250219 170000 71007815000 89700 89700 89700 89700 0
172 20250219 165900 71007815000 89700 89700 89700 89700 0
173 20250219 165800 71007815000 89700 89700 89700 89700 0
174 20250219 165700 71007815000 89700 89700 89700 89700 0
175 20250219 165600 71007815000 89700 89700 89700 89700 0
176 20250219 165500 71007815000 89700 89700 89700 89700 0
177 20250219 165400 71007815000 89700 89700 89700 89700 0
178 20250219 165300 71007815000 89700 89700 89700 89700 0
179 20250219 165200 71007815000 89700 89700 89700 89700 0
180 20250219 165100 71007815000 89700 89700 89700 89700 0
181 20250219 165000 71007815000 89700 89700 89700 89700 0
182 20250219 164900 71007815000 89700 89700 89700 89700 9516
183 20250219 164800 71007815000 89700 89700 89700 89700 0
184 20250219 164700 71007815000 89700 89700 89700 89700 0
185 20250219 164600 71007815000 89700 89700 89700 89700 0
186 20250219 164500 71007815000 89700 89700 89700 89700 0
187 20250219 164400 71007815000 89700 89700 89700 89700 0
188 20250219 164300 71007815000 89700 89700 89700 89700 0
189 20250219 164200 71007815000 89700 89700 89700 89700 0
190 20250219 164100 71007815000 89700 89700 89700 89700 0
191 20250219 164000 71007815000 89700 89700 89700 89700 0
192 20250219 163900 71007815000 89700 89700 89700 89700 0
193 20250219 163800 71007815000 89700 89700 89700 89700 0
194 20250219 163700 71007815000 89700 89700 89700 89700 0
195 20250219 163600 71007815000 89700 89700 89700 89700 0
196 20250219 163500 71007815000 89700 89700 89700 89700 0
197 20250219 163400 71007815000 89700 89700 89700 89700 0
198 20250219 163300 71007815000 89700 89700 89700 89700 0
199 20250219 163200 71007815000 89700 89700 89700 89700 0
200 20250219 163100 71007815000 89700 89700 89700 89700 0
201 20250219 163000 71007815000 89700 89700 89700 89700 0
202 20250219 162900 71007815000 89700 89700 89700 89700 0
203 20250219 162800 71007815000 89700 89700 89700 89700 0
204 20250219 162700 71007815000 89700 89700 89700 89700 0
205 20250219 162600 71007815000 89700 89700 89700 89700 0
206 20250219 162500 71007815000 89700 89700 89700 89700 0
207 20250219 162400 71007815000 89700 89700 89700 89700 0
208 20250219 162300 71007815000 89700 89700 89700 89700 0
209 20250219 162200 71007815000 89700 89700 89700 89700 0
210 20250219 162100 71007815000 89700 89700 89700 89700 0
211 20250219 162000 71007815000 89700 89700 89700 89700 0
212 20250219 161900 71007815000 89700 89700 89700 89700 9516
213 20250219 161800 71007815000 89700 89700 89700 89700 0
214 20250219 161700 71007815000 89700 89700 89700 89700 0
215 20250219 161600 71007815000 89700 89700 89700 89700 0
216 20250219 161500 71007815000 89700 89700 89700 89700 0
217 20250219 161400 71007815000 89700 89700 89700 89700 0
218 20250219 161300 71007815000 89700 89700 89700 89700 0
219 20250219 161200 71007815000 89700 89700 89700 89700 0
220 20250219 161100 71007815000 89700 89700 89700 89700 0
221 20250219 161000 71007815000 89700 89700 89700 89700 0
222 20250219 160900 71007815000 89700 89700 89700 89700 0
223 20250219 160800 71007815000 89700 89700 89700 89700 0
224 20250219 160700 71007815000 89700 89700 89700 89700 0
225 20250219 160600 71007815000 89700 89700 89700 89700 0
226 20250219 160500 71007815000 89700 89700 89700 89700 0
227 20250219 160400 71007815000 89700 89700 89700 89700 0
228 20250219 160300 71007815000 89700 89700 89700 89700 0
229 20250219 160200 71007815000 89700 89700 89700 89700 0
230 20250219 160100 71007815000 89700 89700 89700 89700 0
231 20250219 160000 71007815000 89700 89700 89700 89700 0
232 20250219 155900 71007815000 89700 89700 89700 89700 0
233 20250219 155800 71007815000 89700 89700 89700 89700 0
234 20250219 155700 71007815000 89700 89700 89700 89700 0
235 20250219 155600 71007815000 89700 89700 89700 89700 0
236 20250219 155500 71007815000 89700 89700 89700 89700 0
237 20250219 155400 71007815000 89700 89700 89700 89700 0
238 20250219 155300 71007815000 89700 89700 89700 89700 0
239 20250219 155200 71007815000 89700 89700 89700 89700 0
240 20250219 155100 71007815000 89700 89700 89700 89700 0
241 20250219 155000 71007815000 89700 89700 89700 89700 0
242 20250219 154900 71007815000 89700 89700 89700 89700 9516
243 20250219 154800 71007815000 89700 89700 89700 89700 0
244 20250219 154700 71007815000 89700 89700 89700 89700 0
245 20250219 154600 71007815000 89700 89700 89700 89700 0
246 20250219 154500 71007815000 89700 89700 89700 89700 0
247 20250219 154400 71007815000 89700 89700 89700 89700 0
248 20250219 154300 71007815000 89700 89700 89700 89700 0
249 20250219 154200 71007815000 89700 89700 89700 89700 0
250 20250219 154100 71007815000 89700 89700 89700 89700 0
251 20250219 154000 71007815000 89700 89700 89700 89700 0
252 20250219 153900 71007815000 89700 89700 89700 89700 0
253 20250219 153800 71007815000 89700 89700 89700 89700 0
254 20250219 153700 71007815000 89700 89700 89700 89700 0
255 20250219 153600 71007815000 89700 89700 89700 89700 0
256 20250219 153500 71007815000 89700 89700 89700 89700 0
257 20250219 153400 71007815000 89700 89700 89700 89700 0
258 20250219 153300 71007815000 89700 89700 89700 89700 0
259 20250219 153200 71007815000 89700 89700 89700 89700 0
260 20250219 153100 71007815000 89700 89700 89700 89700 0
261 20250219 153000 71007815000 89700 89700 89700 89700 9516
262 20250219 152900 70154229800 89700 89700 89700 89700 0
263 20250219 152800 70154229800 89700 89700 89700 89700 0
264 20250219 152700 70154229800 89700 89700 89700 89700 0
265 20250219 152600 70154229800 89700 89700 89700 89700 0
266 20250219 152500 70154229800 89700 89700 89700 89700 0
267 20250219 152400 70154229800 89700 89700 89700 89700 0
268 20250219 152300 70154229800 89700 89700 89700 89700 0
269 20250219 152200 70154229800 89700 89700 89700 89700 0
270 20250219 152100 70154229800 89700 89700 89700 89700 0
271 20250219 152000 70154229800 89700 89700 89700 89700 0
272 20250219 151900 70154229800 89700 89500 89700 89500 2663
273 20250219 151800 69915590600 89600 89600 89700 89500 1469
274 20250219 151700 69783897300 89600 89600 89700 89500 1406
275 20250219 151600 69657907600 89700 89700 89700 89600 1664
276 20250219 151500 69508691600 89600 89400 89700 89400 1281
277 20250219 151400 69393970800 89700 89400 89700 89400 2972
278 20250219 151300 69127818100 89400 89600 89600 89300 2643
279 20250219 151200 68891469500 89500 89600 89700 89400 2263
280 20250219 151100 68688766900 89600 89600 89700 89500 1201
281 20250219 151000 68581161700 89600 89900 89900 89600 2519
282 20250219 150900 68355014200 89900 89800 89900 89700 1634
283 20250219 150800 68208216600 89900 89800 89900 89700 2336
284 20250219 150700 67998299600 89800 89900 89900 89700 1347
285 20250219 150600 67877321400 89900 89700 89900 89700 1161
286 20250219 150500 67773052200 89700 89800 89900 89700 1165
287 20250219 150400 67668445300 89800 89900 89900 89700 1352
288 20250219 150300 67547045900 89900 89800 89900 89700 1234
289 20250219 150200 67436212800 89900 89900 89900 89800 2216
290 20250219 150100 67237029300 89800 89800 89900 89700 1206
291 20250219 150000 67128746700 89800 89800 89900 89500 2429
292 20250219 145900 66910782400 89800 89800 89900 89700 1188
293 20250219 145800 66804100700 89800 89700 89800 89700 997
294 20250219 145700 66714618100 89800 89900 89900 89700 1630
295 20250219 145600 66568225600 89900 89900 89900 89800 1435
296 20250219 145500 66439265000 89900 89800 89900 89700 2311
297 20250219 145400 66231601700 89800 89800 89900 89700 1176
298 20250219 145300 66126032200 89900 89800 89900 89800 1918
299 20250219 145200 65953660400 89900 89800 89900 89800 1245
300 20250219 145100 65841824100 89800 89800 89900 89700 1605
301 20250219 145000 65697643500 89800 89700 89900 89600 2103
302 20250219 144900 65508922600 89600 89600 89800 89500 1480
303 20250219 144800 65376147100 89600 89800 89900 89400 3319
304 20250219 144700 65078872300 89800 90200 90400 89500 3361
305 20250219 144600 64776659800 90200 90400 90500 90200 993
306 20250219 144500 64686930900 90500 90700 90700 90200 2473
307 20250219 144400 64463102700 90700 90500 90700 90400 2840
308 20250219 144300 64205948000 90500 90300 90700 90200 3736
309 20250219 144200 63867796100 90300 90400 90500 90200 1767
310 20250219 144100 63708145900 90400 89900 90400 89900 1259
311 20250219 144000 63594591200 89900 90100 90400 89900 2746
312 20250219 143900 63347098700 90000 90000 90100 89900 919
313 20250219 143800 63264402900 90000 89800 90100 89800 1271
314 20250219 143700 63150097300 89900 89900 90000 89800 1350
315 20250219 143600 63028718300 89900 89600 90000 89600 1237
316 20250219 143500 62917665400 89600 89900 89900 89500 1758
317 20250219 143400 62760078100 89900 90100 90100 89600 901
318 20250219 143300 62679108900 90100 89900 90100 89700 1801
319 20250219 143200 62517177500 89500 90100 90200 89500 5843
320 20250219 143100 61992114200 90100 90400 90500 90000 1458
321 20250219 143000 61860655900 90400 90200 90400 90000 2341
322 20250219 142900 61649744400 90100 90200 90400 90100 1113
323 20250219 142800 61549237600 90400 90700 90700 90000 2361
324 20250219 142700 61336093900 90700 90400 90700 90300 2589
325 20250219 142600 61101927300 90400 90300 90700 90200 2267
326 20250219 142500 60896934000 90300 90500 90500 90200 1678
327 20250219 142400 60745389800 90200 90300 90700 90200 3040
328 20250219 142300 60470423500 90300 90400 90400 89900 1807
329 20250219 142200 60307573500 90000 90400 90800 89700 6466
330 20250219 142100 59723442100 90200 91100 91100 90200 6402
331 20250219 142000 59142352300 91100 91500 91600 90800 9615
332 20250219 141900 58264525900 91500 92200 92700 91200 14122
333 20250219 141800 56967512300 92300 91200 92500 90800 31903
334 20250219 141700 54043045200 91200 90000 91300 89900 28374
335 20250219 141600 51476061300 89900 89500 90000 89200 14875
336 20250219 141500 50142812100 89500 89500 89500 89500 0
337 20250219 141400 50142812100 89500 89400 89500 89400 3266
338 20250219 141300 49850507600 89400 89500 89500 89300 2498
339 20250219 141200 49627189000 89500 89500 89500 89200 2240
340 20250219 141100 49426892400 89400 89400 89500 89300 2378
341 20250219 141000 49214183700 89400 89100 89500 89100 5110
342 20250219 140900 48757514200 89200 89100 89200 89100 1125
343 20250219 140800 48657178100 89100 89200 89200 88900 885
344 20250219 140700 48578309500 89200 89300 89300 89000 2021
345 20250219 140600 48398090900 89300 88900 89300 88700 2540
346 20250219 140500 48171855800 88900 89100 89200 88600 3398
347 20250219 140400 47869474500 89100 88900 89400 88900 16354
348 20250219 140300 46411929700 88900 88400 88900 88300 12614
349 20250219 140200 45294240100 88400 88300 88400 88200 596
350 20250219 140100 45241577500 88400 88300 88400 88200 793
351 20250219 140000 45171493800 88300 88300 88400 88200 585
352 20250219 135900 45119827000 88400 88300 88400 88200 826
353 20250219 135800 45046866000 88300 88400 88400 88100 690
354 20250219 135700 44985964300 88300 88400 88500 88200 835
355 20250219 135600 44912193800 88400 88400 88500 88300 748
356 20250219 135500 44846066900 88400 88300 88500 88300 1744
357 20250219 135400 44691879400 88300 88200 88400 88100 3958
358 20250219 135300 44342503900 88100 88200 88200 88000 1150
359 20250219 135200 44241107800 88100 88000 88200 87900 3630
360 20250219 135100 43921578000 87900 88000 88000 87600 1542
361 20250219 135000 43785943800 88000 87700 88000 87700 4020
362 20250219 134900 43432903800 87600 87600 87800 87500 818
363 20250219 134800 43361184000 87800 87700 87800 87700 492
364 20250219 134700 43318018300 87700 87700 87800 87600 415
365 20250219 134600 43281604100 87800 87700 87800 87500 851
366 20250219 134500 43207010200 87700 87600 87700 87500 503
367 20250219 134400 43162908600 87700 87700 87800 87600 641
368 20250219 134300 43106696300 87700 87600 87700 87600 813
369 20250219 134200 43035415900 87600 87500 87600 87400 849
370 20250219 134100 42961083800 87500 87100 87500 87100 1149
371 20250219 134000 42860757100 87100 87100 87200 87000 300
372 20250219 133900 42834626700 87100 86900 87100 86800 499
373 20250219 133800 42791227200 86900 87000 87100 86900 227
374 20250219 133700 42771488000 87000 86900 87000 86900 527
375 20250219 133600 42725645400 87000 87000 87000 86700 815
376 20250219 133500 42654860400 87000 87000 87100 86800 658
377 20250219 133400 42597702400 87000 87100 87200 86800 934
378 20250219 133300 42516508800 87400 87100 87400 87000 149
379 20250219 133200 42503529300 87100 87300 87400 87100 421
380 20250219 133100 42466813700 87300 87300 87400 87200 314
381 20250219 133000 42439406500 87300 87400 87600 87300 1094
382 20250219 132900 42343707100 87400 87300 87400 87200 678
383 20250219 132800 42284491100 87200 87300 87300 87100 957
384 20250219 132700 42201018500 87300 87300 87300 87200 167
385 20250219 132600 42186439700 87200 87200 87200 87000 601
386 20250219 132500 42134094100 87200 87300 87400 87200 349
387 20250219 132400 42103645400 87400 87400 87400 87300 198
388 20250219 132300 42086352100 87400 87500 87500 87400 190
389 20250219 132200 42069735200 87500 87600 87600 87400 200
390 20250219 132100 42052234700 87600 87600 87600 87500 356
391 20250219 132000 42021071000 87600 87500 87600 87400 322
392 20250219 131900 41992892700 87500 87500 87600 87400 255
393 20250219 131800 41970566700 87600 87500 87600 87500 628
394 20250219 131700 41915568200 87600 87500 87600 87400 236
395 20250219 131600 41894916300 87500 87700 87700 87500 211
396 20250219 131500 41876441400 87700 87600 87700 87500 246
397 20250219 131400 41854888400 87700 87600 87700 87500 205
398 20250219 131300 41836924000 87600 87700 87700 87500 133
399 20250219 131200 41825269600 87700 87700 87800 87500 305
400 20250219 131100 41798528600 87700 87600 87700 87500 766
401 20250219 131000 41731476100 87600 87500 87700 87400 227
402 20250219 130900 41711598100 87600 87600 87800 87600 326
403 20250219 130800 41683017300 87700 87800 87800 87600 451
404 20250219 130700 41643460400 87700 87800 87800 87700 407
405 20250219 130600 41607751900 87700 87700 87800 87700 241
406 20250219 130500 41586598200 87700 87700 87800 87600 683
407 20250219 130400 41526702400 87700 87500 87700 87500 479
408 20250219 130300 41484724300 87500 87600 87600 87500 117
409 20250219 130200 41474480500 87600 87700 87700 87600 363
410 20250219 130100 41442679600 87600 87700 87700 87600 482
411 20250219 130000 41400444800 87700 87300 87700 87200 1832
412 20250219 125900 41240236100 87300 87300 87300 87200 463
413 20250219 125800 41199826400 87300 87100 87300 87100 525
414 20250219 125700 41154041600 87100 87100 87200 87100 447
415 20250219 125600 41115067000 87100 87000 87100 86900 614
416 20250219 125500 41061627500 86900 87000 87000 86900 481
417 20250219 125400 41019819700 87000 87000 87000 86900 189
418 20250219 125300 41003381600 87000 86900 87000 86800 319
419 20250219 125200 40975651200 86800 87000 87000 86800 207
420 20250219 125100 40957662500 87000 87000 87100 86900 156
421 20250219 125000 40944091400 87100 87000 87100 86900 425
422 20250219 124900 40907110500 86900 87000 87000 86900 255
423 20250219 124800 40884936200 86900 86900 87000 86800 542
424 20250219 124700 40837833300 87000 87000 87000 86900 160
425 20250219 124600 40823918900 87000 87000 87100 86900 502
426 20250219 124500 40780245300 87000 87000 87000 86800 353
427 20250219 124400 40749557100 87000 87100 87100 86800 1292
428 20250219 124300 40637205900 87100 87400 87400 87000 1108
429 20250219 124200 40540611400 87500 87600 87600 87400 352
430 20250219 124100 40509806800 87600 87500 87600 87500 377
431 20250219 124000 40476799100 87400 87500 87500 87400 168
432 20250219 123900 40462104300 87500 87300 87500 87300 254
433 20250219 123800 40439899200 87400 87400 87500 87300 262
434 20250219 123700 40416999100 87300 87500 87500 87300 277
435 20250219 123600 40392778900 87500 87500 87500 87300 398
436 20250219 123500 40357988900 87500 87400 87500 87400 118
437 20250219 123400 40347667100 87400 87700 87700 87300 508
438 20250219 123300 40303209500 87700 87700 87700 87500 593
439 20250219 123200 40251252600 87700 87700 87700 87500 78
440 20250219 123100 40244414800 87700 87800 87800 87400 349
441 20250219 123000 40213842300 87800 87800 87900 87700 211
442 20250219 122900 40195321700 87800 87800 87900 87700 264
443 20250219 122800 40172147900 87900 87900 87900 87700 484
444 20250219 122700 40129634400 87800 87700 87900 87700 603
445 20250219 122600 40076673000 87800 87800 87800 87700 194
446 20250219 122500 40059648500 87800 87900 87900 87700 206
447 20250219 122400 40041562500 87800 87700 87800 87700 418
448 20250219 122300 40004866200 87700 87800 87800 87700 295
449 20250219 122200 39978976500 87800 87700 87800 87700 381
450 20250219 122100 39945531100 87800 87800 87800 87700 182
451 20250219 122000 39929559000 87700 87800 87800 87700 315
452 20250219 121900 39901914600 87700 87600 87800 87500 488
453 20250219 121800 39859145600 87600 87600 87700 87500 472
454 20250219 121700 39817809600 87600 87700 87800 87600 444
455 20250219 121600 39778870200 87800 87700 87800 87700 183
456 20250219 121500 39762810300 87800 87700 87800 87600 869
457 20250219 121400 39686607200 87700 87600 87700 87600 542
458 20250219 121300 39639117700 87600 87600 87600 87500 778
459 20250219 121200 39570979600 87500 87600 87600 87500 362
460 20250219 121100 39539284500 87500 87700 87700 87500 242
461 20250219 121000 39518077500 87600 87600 87700 87500 728
462 20250219 120900 39454298100 87500 87200 87600 87200 3738
463 20250219 120800 39127637700 87200 87300 87300 87100 587
464 20250219 120700 39076447300 87300 87300 87300 87200 497
465 20250219 120600 39033063500 87300 87000 87300 87000 1516
466 20250219 120500 38900956200 87000 87100 87100 87000 199
467 20250219 120400 38883627100 87000 87000 87100 86900 673
468 20250219 120300 38825074500 87100 87000 87100 86600 2424
469 20250219 120200 38614367100 86900 86900 86900 86800 249
470 20250219 120100 38592733100 86900 86900 87000 86800 484
471 20250219 120000 38550660300 87000 87100 87100 86900 222
472 20250219 115900 38531345500 87100 87000 87100 86800 794
473 20250219 115800 38462317500 87000 87000 87000 86900 409
474 20250219 115700 38426751600 87000 87000 87100 86900 619
475 20250219 115600 38372931400 87100 87100 87100 87000 437
476 20250219 115500 38334881100 87100 87100 87100 86900 706
477 20250219 115400 38273452100 87100 87100 87100 87000 302
478 20250219 115300 38247159400 87000 87000 87100 87000 1047
479 20250219 115200 38156049100 87100 87000 87100 87000 297
480 20250219 115100 38130202400 87100 87200 87300 87000 288
481 20250219 115000 38105107900 87300 87100 87400 87100 374
482 20250219 114900 38072484500 87400 87400 87400 87100 813
483 20250219 114800 38001518400 87300 87400 87400 87200 249
484 20250219 114700 37979766100 87200 87400 87400 87000 588
485 20250219 114600 37928482500 87300 87100 87400 87100 665
486 20250219 114500 37870482800 87100 87200 87300 87100 145
487 20250219 114400 37857844800 87200 87300 87400 87100 180
488 20250219 114300 37842140300 87200 87200 87300 87100 358
489 20250219 114200 37810925000 87300 87300 87400 87100 680
490 20250219 114100 37751581100 87300 87400 87400 87300 455
491 20250219 114000 37711823900 87300 87300 87400 87200 961
492 20250219 113900 37627934000 87200 87200 87300 87000 222
493 20250219 113800 37608590400 87200 87100 87200 87000 149
494 20250219 113700 37595609700 87200 87100 87200 87000 352
495 20250219 113600 37564947900 87200 87100 87200 87000 359
496 20250219 113500 37533684800 87100 87100 87200 87000 367
497 20250219 113400 37501739200 87100 87100 87200 87000 447
498 20250219 113300 37462823100 87100 87000 87400 87000 544
499 20250219 113200 37415350800 87100 86800 87300 86700 2745
500 20250219 113100 37176900900 86800 86900 86900 86700 1206
501 20250219 113000 37072303500 86900 86900 87000 86700 1357
502 20250219 112900 36954430800 86900 87100 87200 86900 840
503 20250219 112800 36881360200 87100 87300 87300 87000 1291
504 20250219 112700 36768865800 87100 87300 87400 87100 390
505 20250219 112600 36734818400 87400 87400 87500 87300 2549
506 20250219 112500 36512032000 87400 87100 87400 87100 556
507 20250219 112400 36463516900 87100 87200 87400 87100 818
508 20250219 112300 36392197600 87200 87400 87500 87200 701
509 20250219 112200 36330993600 87500 87300 87500 87200 823
510 20250219 112100 36259139000 87300 87800 87900 87300 2040
511 20250219 112000 36080478400 87700 87700 87900 87600 2206
512 20250219 111900 35886895800 87800 87800 87800 87700 780
513 20250219 111800 35818468100 87700 87800 88000 87700 555
514 20250219 111700 35769739300 87800 87800 88100 87800 499
515 20250219 111600 35725885300 88000 88100 88200 87700 1249
516 20250219 111500 35615918700 88100 88200 88200 88000 451
517 20250219 111400 35576170600 88200 88300 88300 88100 432
518 20250219 111300 35538078000 88300 88200 88300 88100 628
519 20250219 111200 35482723900 88200 88200 88400 88100 1554
520 20250219 111100 35345501900 88200 88300 88400 87900 1588
521 20250219 111000 35205390000 88300 87700 88400 87600 2648
522 20250219 110900 34972486500 87600 87600 87700 87500 836
523 20250219 110800 34899235400 87700 87800 87800 87500 2338
524 20250219 110700 34694278900 87500 87900 88000 87500 2481
525 20250219 110600 34476702400 87900 88000 88100 87800 1352
526 20250219 110500 34357776100 88000 88000 88100 87600 3152
527 20250219 110400 34080971800 88000 88100 88200 87900 2459
528 20250219 110300 33864571800 88100 88600 88700 88000 5873
529 20250219 110200 33346170100 88500 88500 88700 88400 7610
530 20250219 110100 32672166900 88500 88200 88500 88100 9643
531 20250219 110000 31819674700 88100 87900 88200 87800 5358
532 20250219 105900 31348160900 87900 87800 88000 87800 2194
533 20250219 105800 31155283700 87900 87900 87900 87800 670
534 20250219 105700 31096404300 87900 87800 87900 87700 1263
535 20250219 105600 30985467500 87800 87800 87800 87600 572
536 20250219 105500 30935279300 87700 87800 87900 87400 1345
537 20250219 105400 30817355200 87900 87900 87900 87800 702
538 20250219 105300 30755680000 87900 87800 87900 87800 483
539 20250219 105200 30713244100 87800 88000 88000 87600 2009
540 20250219 105100 30536825200 88000 87600 88000 87600 3549
541 20250219 105000 30225184800 87600 87600 87700 87600 1404
542 20250219 104900 30102092500 87600 87100 87700 87000 3166
543 20250219 104800 29825121200 87100 87200 87200 87000 913
544 20250219 104700 29745617900 87200 87400 87400 87100 606
545 20250219 104600 29692716000 87400 87100 87400 87000 699
546 20250219 104500 29631698500 87100 87500 87700 87100 1627
547 20250219 104400 29489315600 87600 87600 87700 87300 1895
548 20250219 104300 29323505900 87700 87700 87800 87600 2116
549 20250219 104200 29137956300 87600 87500 87700 87300 1784
550 20250219 104100 28981770400 87500 87300 87500 87300 1645
551 20250219 104000 28837970300 87300 87100 87400 87100 609
552 20250219 103900 28784846500 87200 87100 87300 87000 1784
553 20250219 103800 28629313000 87100 86900 87400 86600 2450
554 20250219 103700 28416338900 86800 87000 87000 86800 952
555 20250219 103600 28333594400 86900 87100 87100 86800 3332
556 20250219 103500 28043867400 87100 86900 87200 86800 4143
557 20250219 103400 27683293600 87000 87600 87700 86900 3478
558 20250219 103300 27379406100 87600 87600 87800 87500 2305
559 20250219 103200 27177495700 87600 87600 87900 87500 1895
560 20250219 103100 27011259300 87700 87900 88000 87600 4220
561 20250219 103000 26640689300 87900 87900 88000 87700 1609
562 20250219 102900 26499326300 87900 87500 87900 87500 2126
563 20250219 102800 26312813700 87600 87600 88000 87200 1877
564 20250219 102700 26148448000 87600 88000 88200 87500 6833
565 20250219 102600 25548360300 88000 88000 88200 87900 3677
566 20250219 102500 25224685800 87900 88200 88300 87900 2436
567 20250219 102400 25010154100 88200 88000 88400 87900 4222
568 20250219 102300 24637915500 87900 88400 88400 87100 5313
569 20250219 102200 24170552300 88400 88000 88500 87900 7485
570 20250219 102100 23510519700 88000 87900 88000 87800 4341
571 20250219 102000 23128830000 87900 87400 87900 87400 8262
572 20250219 101900 22404456600 87400 86800 87500 86800 12964
573 20250219 101800 21275146100 86900 86800 86900 86600 1801
574 20250219 101700 21118814900 86900 86800 87000 86600 2534
575 20250219 101600 20898732400 86900 86800 86900 86600 2338
576 20250219 101500 20695861800 86700 87000 87000 86600 3331
577 20250219 101400 20406471500 87000 86900 87000 86700 4486
578 20250219 101300 20016725400 87000 86900 87000 86900 1597
579 20250219 101200 19877874600 86900 87000 87000 86900 2962
580 20250219 101100 19620224900 87000 86700 87000 86600 3733
581 20250219 101000 19296103200 86800 86700 86800 86400 2318
582 20250219 100900 19095213900 86900 86800 87000 86600 3052
583 20250219 100800 18830102200 86800 86600 87000 86600 9158
584 20250219 100700 18035226600 86600 86500 86600 86300 3923
585 20250219 100600 17695863800 86400 85900 86500 85800 10776
586 20250219 100500 16767777600 86000 85900 86000 85900 1851
587 20250219 100400 16608647100 86000 85500 86000 85400 4230
588 20250219 100300 16245785200 85400 85500 85600 85400 677
589 20250219 100200 16187916500 85500 85500 85600 85300 1904
590 20250219 100100 16025203400 85400 85900 86000 85300 4392
591 20250219 100000 15648700100 85900 85800 86000 85800 3303
592 20250219 095900 15364958600 85900 85900 86000 85600 1876
593 20250219 095800 15203979600 85900 85800 86000 85800 1774
594 20250219 095700 15051618700 85900 85400 85900 85400 7326
595 20250219 095600 14423807600 85500 85300 85600 85200 2966
596 20250219 095500 14170452100 85300 85300 85400 85100 1330
597 20250219 095400 14057042700 85300 85300 85500 85200 4866
598 20250219 095300 13641346000 85300 85300 85500 85300 875
599 20250219 095200 13566660200 85200 85400 85500 85200 2269
600 20250219 095100 13372885500 85500 85100 85600 85100 1660
601 20250219 095000 13231121300 85100 85300 85600 85100 2287
602 20250219 094900 13035741600 85300 85500 85600 85100 3723
603 20250219 094800 12718203500 85400 85500 85700 85300 4107
604 20250219 094700 12367074300 85500 85400 85600 85200 5735
605 20250219 094600 11877129300 85400 85400 85500 85300 6826
606 20250219 094500 11294083400 85300 84900 85400 84800 4628
607 20250219 094400 10899993400 84900 84900 85100 84800 3465
608 20250219 094300 10605611000 84800 84600 84900 84500 2326
609 20250219 094200 10408707200 84600 84700 84700 84500 1201
610 20250219 094100 10307168800 84600 84500 84600 84400 2451
611 20250219 094000 10099964000 84500 84600 84700 84300 1419
612 20250219 093900 9979960900 84600 85200 85300 84400 5850
613 20250219 093800 9483681800 85200 84600 85200 84600 7918
614 20250219 093700 8811148800 84600 84800 84800 84400 2283
615 20250219 093600 8617975800 84900 84700 85000 84300 5182
616 20250219 093500 8178314200 84600 84700 84800 84300 4530
617 20250219 093400 7795239100 84600 84200 84800 84100 7034
618 20250219 093300 7201041000 84100 83800 84200 83700 8165
619 20250219 093200 6515443400 83800 83400 83900 83400 6630
620 20250219 093100 5960876900 83400 83500 83600 83300 1903
621 20250219 093000 5802198500 83500 83400 83600 83300 4291
622 20250219 092900 5444004700 83300 83200 83400 83200 1782
623 20250219 092800 5295531000 83200 83300 83400 83200 1621
624 20250219 092700 5160510200 83400 83000 83400 83000 4733
625 20250219 092600 4766689400 83000 82800 83000 82700 615
626 20250219 092500 4715717700 82800 82900 82900 82600 472
627 20250219 092400 4676653300 82900 82700 82900 82600 2550
628 20250219 092300 4465559300 82600 82700 82800 82600 748
629 20250219 092200 4403695300 82800 82600 82800 82600 772
630 20250219 092100 4339813200 82700 82800 82800 82400 5440
631 20250219 092000 3890925600 82600 82900 82900 82600 1418
632 20250219 091900 3773648900 82900 82700 82900 82700 1317
633 20250219 091800 3664493800 82800 82900 83200 82800 4202
634 20250219 091700 3315797000 82800 82600 82900 82600 5091
635 20250219 091600 2894336700 82600 82100 82600 82100 1720
636 20250219 091500 2752692400 82100 82400 82400 82000 2651
637 20250219 091400 2535000500 82400 82300 82400 82200 770
638 20250219 091300 2471651300 82300 82300 82500 82300 1193
639 20250219 091200 2373379400 82400 82400 82600 82400 950
640 20250219 091100 2295042100 82400 82600 82700 82300 1969
641 20250219 091000 2132538000 82500 82800 82800 82400 886
642 20250219 090900 2059385300 82700 82500 82800 82300 3474
643 20250219 090800 1772026000 82600 82600 82700 82200 3367
644 20250219 090700 1494134500 82700 82300 82800 82100 2679
645 20250219 090600 1273366700 82300 82300 82500 82200 1918
646 20250219 090500 1115386500 82300 82300 82700 82300 2069
647 20250219 090400 944754500 82300 82100 82400 82100 839
648 20250219 090300 875743000 82200 82000 82200 81900 1573
649 20250219 090200 746662600 81900 81700 82000 81600 1943
650 20250219 090100 587721400 81700 81400 82000 81400 2592
651 20250219 090000 375767800 81400 81400 81600 81100 4594

1
066970/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,670131,36297174,55486846800,3005406007200,1.85
20250214,714462,36297174,57514191000,2921922507000,1.97
20250213,692787,36297174,57293484900,3001776289800,1.91
20250212,798820,36297174,63106780000,2867476746000,2.20
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 670131 36297174 55486846800 3005406007200 1.85
3 20250214 714462 36297174 57514191000 2921922507000 1.97
4 20250213 692787 36297174 57293484900 3001776289800 1.91
5 20250212 798820 36297174 63106780000 2867476746000 2.20