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

583
003550/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,583 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,184100,16550650600,70100,70100,70100,70100,10664
20250219,184000,16550650600,70100,70100,70100,70100,0
20250219,183900,16550650600,70100,70100,70100,70100,0
20250219,183800,16550650600,70100,70100,70100,70100,0
20250219,183700,16550650600,70100,70100,70100,70100,0
20250219,183600,16550650600,70100,70100,70100,70100,0
20250219,183500,16550650600,70100,70100,70100,70100,0
20250219,183400,16550650600,70100,70100,70100,70100,0
20250219,183300,16550650600,70100,70100,70100,70100,0
20250219,183200,16550650600,70100,70100,70100,70100,0
20250219,183100,16550650600,70100,70100,70100,70100,0
20250219,183000,16550650600,70100,70100,70100,70100,0
20250219,182900,16550650600,70100,70100,70100,70100,0
20250219,182800,16550650600,70100,70100,70100,70100,0
20250219,182700,16550650600,70100,70100,70100,70100,0
20250219,182600,16550650600,70100,70100,70100,70100,0
20250219,182500,16550650600,70100,70100,70100,70100,0
20250219,182400,16550650600,70100,70100,70100,70100,0
20250219,182300,16550650600,70100,70100,70100,70100,0
20250219,182200,16550650600,70100,70100,70100,70100,0
20250219,182100,16550650600,70100,70100,70100,70100,0
20250219,182000,16550650600,70100,70100,70100,70100,0
20250219,181900,16550650600,70100,70100,70100,70100,0
20250219,181800,16550650600,70100,70100,70100,70100,0
20250219,181700,16550650600,70100,70100,70100,70100,0
20250219,181600,16550650600,70100,70100,70100,70100,0
20250219,181500,16550650600,70100,70100,70100,70100,0
20250219,181400,16550650600,70100,70100,70100,70100,0
20250219,181300,16550650600,70100,70100,70100,70100,0
20250219,181200,16550650600,70100,70100,70100,70100,0
20250219,181100,16550650600,70100,70100,70100,70100,10664
20250219,181000,16550650600,70100,70100,70100,70100,0
20250219,180900,16550650600,70100,70100,70100,70100,0
20250219,180800,16550650600,70100,70100,70100,70100,0
20250219,180700,16550650600,70100,70100,70100,70100,0
20250219,180600,16550650600,70100,70100,70100,70100,0
20250219,180500,16550650600,70100,70100,70100,70100,0
20250219,180400,16550650600,70100,70100,70100,70100,0
20250219,180300,16550650600,70100,70100,70100,70100,0
20250219,180200,16550650600,70100,70100,70100,70100,0
20250219,180100,16550650600,70100,70100,70100,70100,0
20250219,180000,16550650600,70100,70100,70100,70100,0
20250219,175900,16550650600,70100,70100,70100,70100,0
20250219,175800,16550650600,70100,70100,70100,70100,0
20250219,175700,16550650600,70100,70100,70100,70100,0
20250219,175600,16550650600,70100,70100,70100,70100,0
20250219,175500,16550650600,70100,70100,70100,70100,0
20250219,175400,16550650600,70100,70100,70100,70100,0
20250219,175300,16550650600,70100,70100,70100,70100,0
20250219,175200,16550650600,70100,70100,70100,70100,0
20250219,175100,16550650600,70100,70100,70100,70100,0
20250219,175000,16550650600,70100,70100,70100,70100,0
20250219,174900,16550650600,70100,70100,70100,70100,0
20250219,174800,16550650600,70100,70100,70100,70100,0
20250219,174700,16550650600,70100,70100,70100,70100,0
20250219,174600,16550650600,70100,70100,70100,70100,0
20250219,174500,16550650600,70100,70100,70100,70100,0
20250219,174400,16550650600,70100,70100,70100,70100,0
20250219,174300,16550650600,70100,70100,70100,70100,0
20250219,174200,16550650600,70100,70100,70100,70100,0
20250219,174100,16550650600,70100,70100,70100,70100,10664
20250219,174000,16550650600,70100,70100,70100,70100,0
20250219,173900,16550650600,70100,70100,70100,70100,0
20250219,173800,16550650600,70100,70100,70100,70100,0
20250219,173700,16550650600,70100,70100,70100,70100,0
20250219,173600,16550650600,70100,70100,70100,70100,0
20250219,173500,16550650600,70100,70100,70100,70100,0
20250219,173400,16550650600,70100,70100,70100,70100,0
20250219,173300,16550650600,70100,70100,70100,70100,0
20250219,173200,16550650600,70100,70100,70100,70100,0
20250219,173100,16550650600,70100,70100,70100,70100,0
20250219,173000,16550650600,70100,70100,70100,70100,0
20250219,172900,16550650600,70100,70100,70100,70100,0
20250219,172800,16550650600,70100,70100,70100,70100,0
20250219,172700,16550650600,70100,70100,70100,70100,0
20250219,172600,16550650600,70100,70100,70100,70100,0
20250219,172500,16550650600,70100,70100,70100,70100,0
20250219,172400,16550650600,70100,70100,70100,70100,0
20250219,172300,16550650600,70100,70100,70100,70100,0
20250219,172200,16550650600,70100,70100,70100,70100,0
20250219,172100,16550650600,70100,70100,70100,70100,0
20250219,172000,16550650600,70100,70100,70100,70100,0
20250219,171900,16550650600,70100,70100,70100,70100,0
20250219,171800,16550650600,70100,70100,70100,70100,0
20250219,171700,16550650600,70100,70100,70100,70100,0
20250219,171600,16550650600,70100,70100,70100,70100,0
20250219,171500,16550650600,70100,70100,70100,70100,0
20250219,171400,16550650600,70100,70100,70100,70100,0
20250219,171300,16550650600,70100,70100,70100,70100,0
20250219,171200,16550650600,70100,70100,70100,70100,0
20250219,171100,16550650600,70100,70100,70100,70100,10664
20250219,171000,16550650600,70100,70100,70100,70100,0
20250219,170900,16550650600,70100,70100,70100,70100,0
20250219,170800,16550650600,70100,70100,70100,70100,0
20250219,170700,16550650600,70100,70100,70100,70100,0
20250219,170600,16550650600,70100,70100,70100,70100,0
20250219,170500,16550650600,70100,70100,70100,70100,0
20250219,170400,16550650600,70100,70100,70100,70100,0
20250219,170300,16550650600,70100,70100,70100,70100,0
20250219,170200,16550650600,70100,70100,70100,70100,0
20250219,170100,16550650600,70100,70100,70100,70100,0
20250219,170000,16550650600,70100,70100,70100,70100,0
20250219,165900,16550650600,70100,70100,70100,70100,0
20250219,165800,16550650600,70100,70100,70100,70100,0
20250219,165700,16550650600,70100,70100,70100,70100,0
20250219,165600,16550650600,70100,70100,70100,70100,0
20250219,165500,16550650600,70100,70100,70100,70100,0
20250219,165400,16550650600,70100,70100,70100,70100,0
20250219,165300,16550650600,70100,70100,70100,70100,0
20250219,165200,16550650600,70100,70100,70100,70100,0
20250219,165100,16550650600,70100,70100,70100,70100,0
20250219,165000,16550650600,70100,70100,70100,70100,0
20250219,164900,16550650600,70100,70100,70100,70100,0
20250219,164800,16550650600,70100,70100,70100,70100,0
20250219,164700,16550650600,70100,70100,70100,70100,0
20250219,164600,16550650600,70100,70100,70100,70100,0
20250219,164500,16550650600,70100,70100,70100,70100,0
20250219,164400,16550650600,70100,70100,70100,70100,0
20250219,164300,16550650600,70100,70100,70100,70100,0
20250219,164200,16550650600,70100,70100,70100,70100,0
20250219,164100,16550650600,70100,70100,70100,70100,10664
20250219,164000,16550650600,70100,70100,70100,70100,0
20250219,163900,16550650600,70100,70100,70100,70100,0
20250219,163800,16550650600,70100,70100,70100,70100,0
20250219,163700,16550650600,70100,70100,70100,70100,0
20250219,163600,16550650600,70100,70100,70100,70100,0
20250219,163500,16550650600,70100,70100,70100,70100,0
20250219,163400,16550650600,70100,70100,70100,70100,0
20250219,163300,16550650600,70100,70100,70100,70100,0
20250219,163200,16550650600,70100,70100,70100,70100,0
20250219,163100,16550650600,70100,70100,70100,70100,0
20250219,163000,16550650600,70100,70100,70100,70100,0
20250219,162900,16550650600,70100,70100,70100,70100,0
20250219,162800,16550650600,70100,70100,70100,70100,0
20250219,162700,16550650600,70100,70100,70100,70100,0
20250219,162600,16550650600,70100,70100,70100,70100,0
20250219,162500,16550650600,70100,70100,70100,70100,0
20250219,162400,16550650600,70100,70100,70100,70100,0
20250219,162300,16550650600,70100,70100,70100,70100,0
20250219,162200,16550650600,70100,70100,70100,70100,0
20250219,162100,16550650600,70100,70100,70100,70100,0
20250219,162000,16550650600,70100,70100,70100,70100,0
20250219,161900,16550650600,70100,70100,70100,70100,0
20250219,161800,16550650600,70100,70100,70100,70100,0
20250219,161700,16550650600,70100,70100,70100,70100,0
20250219,161600,16550650600,70100,70100,70100,70100,0
20250219,161500,16550650600,70100,70100,70100,70100,0
20250219,161400,16550650600,70100,70100,70100,70100,0
20250219,161300,16550650600,70100,70100,70100,70100,0
20250219,161200,16550650600,70100,70100,70100,70100,0
20250219,161100,16550650600,70100,70100,70100,70100,10664
20250219,161000,16550650600,70100,70100,70100,70100,0
20250219,160900,16550650600,70100,70100,70100,70100,0
20250219,160800,16550650600,70100,70100,70100,70100,0
20250219,160700,16550650600,70100,70100,70100,70100,0
20250219,160600,16550650600,70100,70100,70100,70100,0
20250219,160500,16550650600,70100,70100,70100,70100,0
20250219,160400,16550650600,70100,70100,70100,70100,0
20250219,160300,16550650600,70100,70100,70100,70100,0
20250219,160200,16550650600,70100,70100,70100,70100,0
20250219,160100,16550650600,70100,70100,70100,70100,0
20250219,160000,16550650600,70100,70100,70100,70100,0
20250219,155900,16550650600,70100,70100,70100,70100,0
20250219,155800,16550650600,70100,70100,70100,70100,0
20250219,155700,16550650600,70100,70100,70100,70100,0
20250219,155600,16550650600,70100,70100,70100,70100,0
20250219,155500,16550650600,70100,70100,70100,70100,0
20250219,155400,16550650600,70100,70100,70100,70100,0
20250219,155300,16550650600,70100,70100,70100,70100,0
20250219,155200,16550650600,70100,70100,70100,70100,0
20250219,155100,16550650600,70100,70100,70100,70100,0
20250219,155000,16550650600,70100,70100,70100,70100,0
20250219,154900,16550650600,70100,70100,70100,70100,0
20250219,154800,16550650600,70100,70100,70100,70100,0
20250219,154700,16550650600,70100,70100,70100,70100,0
20250219,154600,16550650600,70100,70100,70100,70100,0
20250219,154500,16550650600,70100,70100,70100,70100,0
20250219,154400,16550650600,70100,70100,70100,70100,0
20250219,154300,16550650600,70100,70100,70100,70100,0
20250219,154200,16550650600,70100,70100,70100,70100,0
20250219,154100,16550650600,70100,70100,70100,70100,10664
20250219,154000,16550650600,70100,70100,70100,70100,0
20250219,153900,16550650600,70100,70100,70100,70100,0
20250219,153800,16550650600,70100,70100,70100,70100,0
20250219,153700,16550650600,70100,70100,70100,70100,0
20250219,153600,16550650600,70100,70100,70100,70100,0
20250219,153500,16550650600,70100,70100,70100,70100,0
20250219,153400,16550650600,70100,70100,70100,70100,0
20250219,153300,16550650600,70100,70100,70100,70100,0
20250219,153200,16550650600,70100,70100,70100,70100,0
20250219,153100,16550650600,70100,70100,70100,70100,0
20250219,153000,16550650600,70100,70100,70100,70100,10664
20250219,152900,15803104200,70300,70300,70300,70300,0
20250219,152800,15803104200,70300,70300,70300,70300,0
20250219,152700,15803104200,70300,70300,70300,70300,0
20250219,152600,15803104200,70300,70300,70300,70300,0
20250219,152500,15803104200,70300,70300,70300,70300,0
20250219,152400,15803104200,70300,70300,70300,70300,0
20250219,152300,15803104200,70300,70300,70300,70300,0
20250219,152200,15803104200,70300,70300,70300,70300,0
20250219,152100,15803104200,70300,70300,70300,70300,0
20250219,152000,15803104200,70300,70300,70300,70300,0
20250219,151900,15803104200,70300,70300,70300,70200,370
20250219,151800,15777093600,70300,70200,70300,70200,199
20250219,151700,15763114200,70200,70200,70300,70200,294
20250219,151600,15742461300,70200,70300,70300,70200,383
20250219,151500,15715564400,70200,70200,70300,70200,154
20250219,151400,15704750700,70200,70200,70300,70100,280
20250219,151300,15685097800,70200,70200,70300,70200,355
20250219,151200,15660172400,70200,70200,70300,70200,505
20250219,151100,15624715700,70300,70200,70400,70200,359
20250219,151000,15599487300,70200,70200,70400,70100,1147
20250219,150900,15518879000,70100,70200,70300,70100,1548
20250219,150800,15410229100,70200,70200,70300,70200,423
20250219,150700,15380523000,70300,70200,70300,70200,444
20250219,150600,15349345100,70200,70200,70300,70200,226
20250219,150500,15333473100,70300,70200,70300,70100,352
20250219,150400,15308774900,70100,70200,70300,70100,368
20250219,150300,15282945800,70200,70200,70300,70200,337
20250219,150200,15259287800,70200,70200,70300,70200,210
20250219,150100,15244544600,70200,70100,70300,70100,347
20250219,150000,15220190100,70100,70100,70300,70100,380
20250219,145900,15193526200,70100,70200,70200,70100,304
20250219,145800,15172202900,70200,70100,70200,70100,521
20250219,145700,15135664500,70100,70200,70200,70100,609
20250219,145600,15092925800,70200,70100,70200,70100,568
20250219,145500,15053068700,70100,70100,70200,70100,556
20250219,145400,15014072500,70100,70200,70200,70100,262
20250219,145300,14995699400,70100,70100,70200,70100,289
20250219,145200,14975433000,70100,70100,70300,70100,397
20250219,145100,14947583000,70100,70100,70200,70100,336
20250219,145000,14924015100,70100,70200,70300,70100,354
20250219,144900,14899171500,70200,70200,70400,70100,1033
20250219,144800,14826637400,70200,70200,70300,70200,425
20250219,144700,14796789800,70200,70300,70400,70200,280
20250219,144600,14777105300,70300,70100,70300,70100,625
20250219,144500,14733226800,70100,70200,70300,70100,540
20250219,144400,14695296500,70300,70100,70300,70100,938
20250219,144300,14629415300,70100,70100,70200,70100,294
20250219,144200,14608797200,70100,70200,70300,70100,543
20250219,144100,14570686300,70200,70300,70300,70200,478
20250219,144000,14537103800,70300,70300,70300,70200,420
20250219,143900,14507592700,70300,70200,70400,70200,290
20250219,143800,14487217500,70200,70300,70400,70200,569
20250219,143700,14447230500,70300,70300,70400,70300,236
20250219,143600,14430639500,70300,70300,70400,70200,836
20250219,143500,14371908200,70300,70300,70300,70100,611
20250219,143400,14328964400,70300,70100,70300,70100,927
20250219,143300,14263864800,70200,70200,70300,70100,266
20250219,143200,14245186600,70200,70100,70300,70100,448
20250219,143100,14213731300,70100,70300,70400,70100,545
20250219,143000,14175451300,70300,70100,70300,70100,440
20250219,142900,14144558300,70100,70200,70300,70100,310
20250219,142800,14122805500,70200,70200,70300,70200,343
20250219,142700,14098715000,70300,70200,70300,70100,747
20250219,142600,14046225600,70200,70100,70300,70100,508
20250219,142500,14010536200,70100,70100,70200,70000,518
20250219,142400,13974199500,70100,70100,70200,70100,237
20250219,142300,13957585600,70100,70100,70200,70100,252
20250219,142200,13939916100,70100,70100,70200,70100,431
20250219,142100,13909685800,70100,70300,70400,70100,1440
20250219,142000,13808488800,70300,70300,70400,70200,382
20250219,141900,13781643000,70200,70200,70300,70100,277
20250219,141800,13762200800,70100,70200,70300,70100,1439
20250219,141700,13661065800,70200,70200,70300,70200,291
20250219,141600,13640633500,70200,70200,70300,70200,155
20250219,141500,13629749700,70200,70200,70200,70200,179
20250219,141400,13617183900,70200,70100,70300,70100,493
20250219,141300,13582576400,70100,70100,70200,70100,488
20250219,141200,13548334900,70100,70100,70100,70100,178
20250219,141100,13535857100,70100,70100,70200,70100,194
20250219,141000,13522257500,70100,70100,70200,70000,658
20250219,140900,13476141900,70100,70100,70200,70100,423
20250219,140800,13446489300,70100,70200,70300,70100,900
20250219,140700,13383320600,70200,70200,70200,70200,315
20250219,140600,13361207600,70200,70200,70300,70200,374
20250219,140500,13334942200,70200,70200,70300,70200,185
20250219,140400,13321955100,70200,70300,70300,70200,276
20250219,140300,13302575000,70200,70200,70300,70200,503
20250219,140200,13267261800,70200,70300,70300,70200,254
20250219,140100,13249424500,70200,70300,70300,70200,156
20250219,140000,13238472400,70200,70200,70300,70200,237
20250219,135900,13221831200,70200,70300,70300,70200,172
20250219,135800,13209754800,70200,70300,70300,70200,242
20250219,135700,13192765900,70200,70300,70300,70200,161
20250219,135600,13181461300,70200,70200,70300,70200,150
20250219,135500,13170928100,70300,70300,70300,70200,187
20250219,135400,13157799700,70200,70200,70300,70200,128
20250219,135300,13148813500,70200,70300,70300,70200,126
20250219,135200,13139967500,70200,70200,70400,70200,880
20250219,135100,13078140300,70200,70200,70200,70100,195
20250219,135000,13064463500,70200,70200,70300,70100,679
20250219,134900,13016797200,70200,70300,70300,70200,114
20250219,134800,13008793700,70200,70300,70300,70200,142
20250219,134700,12998824400,70200,70400,70400,70200,658
20250219,134600,12952573200,70400,70400,70500,70300,555
20250219,134500,12913511800,70400,70300,70500,70200,1301
20250219,134400,12821988200,70300,70300,70300,70200,298
20250219,134300,12801061000,70200,70300,70300,70200,215
20250219,134200,12785967300,70200,70200,70300,70200,209
20250219,134100,12771293700,70200,70300,70300,70200,270
20250219,134000,12752339200,70200,70300,70300,70200,207
20250219,133900,12737807200,70200,70300,70300,70200,250
20250219,133800,12720256500,70300,70300,70400,70200,295
20250219,133700,12699526100,70300,70300,70400,70300,200
20250219,133600,12685465000,70300,70300,70400,70300,204
20250219,133500,12671123100,70300,70400,70500,70300,314
20250219,133400,12649025200,70400,70400,70500,70400,921
20250219,133300,12584185200,70400,70400,70500,70400,2030
20250219,133200,12441232100,70400,70400,70500,70400,352
20250219,133100,12416430600,70400,70500,70500,70400,241
20250219,133000,12399461500,70400,70400,70500,70400,693
20250219,132900,12350673500,70400,70400,70500,70400,129
20250219,132800,12341590200,70500,70400,70500,70400,239
20250219,132700,12324754000,70400,70400,70500,70400,309
20250219,132600,12302979600,70500,70400,70500,70400,328
20250219,132500,12279887800,70400,70300,70500,70300,2549
20250219,132400,12100588400,70200,70300,70300,70200,273
20250219,132300,12081417800,70200,70200,70300,70200,203
20250219,132200,12067161800,70200,70300,70300,70200,128
20250219,132100,12058173500,70200,70200,70300,70200,260
20250219,132000,12039916000,70200,70300,70300,70200,192
20250219,131900,12026436600,70200,70200,70300,70200,184
20250219,131800,12013519200,70200,70200,70300,70200,146
20250219,131700,12003269500,70200,70200,70300,70200,189
20250219,131600,11989996700,70300,70200,70300,70200,136
20250219,131500,11980449100,70200,70200,70300,70200,141
20250219,131400,11970549500,70200,70200,70300,70200,86
20250219,131300,11964511500,70200,70100,70300,70100,526
20250219,131200,11927587000,70200,70200,70200,70100,196
20250219,131100,11913841800,70100,70100,70100,70100,179
20250219,131000,11901293900,70100,70100,70200,70100,119
20250219,130900,11892951200,70100,70100,70200,70100,122
20250219,130800,11884398600,70100,70100,70200,70100,97
20250219,130700,11877598000,70100,70100,70200,70100,125
20250219,130600,11868835200,70100,70100,70200,70000,536
20250219,130500,11831220000,70100,70100,70100,70100,175
20250219,130400,11818952500,70100,70100,70200,70000,1736
20250219,130300,11697246800,70100,70100,70100,70100,91
20250219,130200,11690867700,70100,70100,70200,70000,981
20250219,130100,11622100700,70100,70100,70200,70100,473
20250219,130000,11588942300,70100,70200,70200,70100,339
20250219,125900,11565171500,70200,70200,70300,70200,923
20250219,125800,11500376400,70200,70200,70200,70200,290
20250219,125700,11480018400,70200,70200,70300,70200,95
20250219,125600,11473349000,70200,70200,70200,70200,288
20250219,125500,11453131400,70200,70200,70200,70200,249
20250219,125400,11435651600,70200,70200,70300,70200,463
20250219,125300,11403148800,70200,70200,70200,70200,291
20250219,125200,11382720600,70200,70200,70300,70200,87
20250219,125100,11376613000,70200,70300,70300,70200,928
20250219,125000,11311398000,70300,70300,70400,70300,1106
20250219,124900,11233646100,70300,70300,70400,70300,171
20250219,124800,11221624600,70300,70300,70400,70300,396
20250219,124700,11193785700,70300,70200,70400,70200,588
20250219,124600,11152455500,70200,70200,70300,70200,134
20250219,124500,11143047600,70200,70300,70300,70200,968
20250219,124400,11075003900,70300,70300,70400,70300,83
20250219,124300,11069165100,70300,70400,70500,70300,646
20250219,124200,11023691800,70400,70400,70500,70400,136
20250219,124100,11014117200,70400,70400,70500,70400,100
20250219,124000,11007077100,70400,70400,70500,70400,84
20250219,123900,11001162500,70400,70400,70500,70400,350
20250219,123800,10976516600,70400,70400,70400,70300,1053
20250219,123700,10902394200,70500,70400,70500,70400,169
20250219,123600,10890496300,70400,70400,70400,70400,66
20250219,123500,10885849900,70400,70200,70400,70200,1890
20250219,123400,10752884600,70200,70200,70300,70200,496
20250219,123300,10718040500,70200,70300,70300,70200,730
20250219,123200,10666733200,70300,70300,70400,70300,70
20250219,123100,10661812000,70300,70400,70500,70300,530
20250219,123000,10624510400,70400,70400,70500,70400,200
20250219,122900,10610424400,70500,70400,70500,70400,167
20250219,122800,10598663500,70400,70400,70500,70400,142
20250219,122700,10588666600,70400,70400,70500,70400,383
20250219,122600,10561695200,70400,70400,70500,70400,236
20250219,122500,10545075900,70400,70500,70500,70400,159
20250219,122400,10533882100,70400,70400,70500,70400,110
20250219,122300,10526137900,70400,70400,70400,70400,283
20250219,122200,10506214700,70400,70400,70500,70400,184
20250219,122100,10493260900,70400,70400,70500,70400,180
20250219,122000,10480587800,70400,70400,70500,70400,178
20250219,121900,10468056000,70400,70400,70500,70400,111
20250219,121800,10460241500,70400,70500,70600,70400,1386
20250219,121700,10362528200,70500,70500,70600,70500,211
20250219,121600,10347651100,70500,70500,70600,70500,221
20250219,121500,10332064900,70500,70500,70600,70500,117
20250219,121400,10323816200,70500,70500,70600,70500,112
20250219,121300,10315920100,70500,70500,70500,70500,73
20250219,121200,10310773600,70500,70500,70600,70400,2568
20250219,121100,10129662300,70400,70400,70500,70400,122
20250219,121000,10121073300,70400,70400,70500,70400,92
20250219,120900,10114596100,70400,70400,70500,70400,155
20250219,120800,10103680900,70400,70400,70500,70400,85
20250219,120700,10097696700,70400,70500,70500,70400,1532
20250219,120600,9989700100,70500,70500,70500,70500,173
20250219,120500,9977503600,70500,70400,70600,70400,2431
20250219,120400,9806123500,70400,70400,70500,70400,209
20250219,120300,9791402700,70500,70400,70500,70400,271
20250219,120200,9772323900,70400,70400,70500,70400,219
20250219,120100,9756906100,70400,70400,70500,70400,164
20250219,120000,9745360400,70500,70400,70500,70400,2618
20250219,115900,9560806300,70400,70500,70500,70400,283
20250219,115800,9540877300,70400,70400,70500,70400,284
20250219,115700,9520874200,70400,70400,70500,70400,376
20250219,115600,9494392800,70400,70400,70500,70400,181
20250219,115500,9481649800,70400,70400,70500,70400,353
20250219,115400,9456797800,70400,70400,70500,70400,278
20250219,115300,9437221200,70400,70400,70500,70400,188
20250219,115200,9423977700,70400,70400,70500,70400,255
20250219,115100,9406021100,70400,70400,70500,70400,262
20250219,115000,9387574100,70400,70500,70500,70400,153
20250219,114900,9376796400,70400,70400,70500,70400,198
20250219,114800,9362855500,70400,70400,70500,70400,266
20250219,114700,9344117700,70400,70400,70500,70400,273
20250219,114600,9324898000,70400,70300,70500,70300,1174
20250219,114500,9242188900,70400,70300,70400,70300,190
20250219,114400,9228831100,70300,70400,70400,70300,166
20250219,114300,9217159800,70300,70400,70500,70300,686
20250219,114200,9168867500,70400,70400,70500,70400,173
20250219,114100,9156687500,70500,70400,70500,70400,143
20250219,114000,9146617800,70400,70400,70500,70400,455
20250219,113900,9114559500,70400,70300,70500,70300,246
20250219,113800,9097250800,70400,70300,70500,70300,516
20250219,113700,9060926600,70400,70300,70400,70300,375
20250219,113600,9034553700,70300,70400,70500,70300,328
20250219,113500,9011469000,70400,70400,70500,70400,279
20250219,113400,8991825700,70400,70500,70500,70400,129
20250219,113300,8982743600,70400,70400,70500,70400,408
20250219,113200,8954010100,70400,70500,70500,70400,149
20250219,113100,8943519600,70400,70300,70400,70300,1108
20250219,113000,8865531600,70300,70300,70400,70300,85
20250219,112900,8859555800,70400,70300,70400,70300,202
20250219,112800,8845349300,70300,70300,70400,70300,176
20250219,112700,8832974800,70300,70300,70400,70300,147
20250219,112600,8822637400,70300,70300,70400,70300,562
20250219,112500,8783085400,70300,70400,70400,70300,199
20250219,112400,8769094000,70400,70400,70400,70300,287
20250219,112300,8748908200,70400,70400,70400,70300,269
20250219,112200,8729981900,70300,70400,70500,70300,219
20250219,112100,8714578500,70400,70400,70500,70400,288
20250219,112000,8694302700,70400,70300,70500,70300,1281
20250219,111900,8604086700,70300,70300,70400,70300,147
20250219,111800,8593751400,70300,70400,70400,70300,267
20250219,111700,8574970200,70400,70300,70400,70300,489
20250219,111600,8540592000,70300,70400,70500,70300,531
20250219,111500,8503209300,70400,70400,70500,70400,716
20250219,111400,8452802400,70400,70400,70500,70400,1255
20250219,111300,8364439700,70400,70400,70500,70400,505
20250219,111200,8328885400,70400,70400,70500,70400,768
20250219,111100,8274791100,70400,70400,70400,70300,2060
20250219,111000,8129778600,70300,70300,70400,70300,466
20250219,110900,8096989300,70300,70400,70400,70300,283
20250219,110800,8077093800,70400,70400,70400,70300,231
20250219,110700,8060849900,70400,70300,70400,70300,667
20250219,110600,8013904600,70400,70300,70400,70300,338
20250219,110500,7990130300,70300,70300,70400,70300,169
20250219,110400,7978245100,70300,70300,70400,70300,194
20250219,110300,7964606500,70300,70400,70400,70300,91
20250219,110200,7958208800,70300,70300,70400,70300,538
20250219,110100,7920349200,70300,70200,70300,70200,824
20250219,110000,7862461800,70300,70300,70300,70200,270
20250219,105900,7843487800,70300,70500,70500,70300,2132
20250219,105800,7693438400,70400,70400,70500,70400,273
20250219,105700,7674218300,70400,70400,70500,70400,353
20250219,105600,7649356200,70400,70400,70500,70400,320
20250219,105500,7626809900,70500,70400,70500,70400,465
20250219,105400,7594072900,70400,70400,70500,70400,307
20250219,105300,7572444700,70500,70400,70500,70400,255
20250219,105200,7554486800,70400,70400,70500,70400,369
20250219,105100,7528501100,70400,70400,70500,70400,858
20250219,105000,7468090800,70300,70400,70500,70300,699
20250219,104900,7418885100,70400,70400,70500,70300,2480
20250219,104800,7244293200,70400,70400,70400,70300,433
20250219,104700,7213825700,70300,70300,70400,70300,156
20250219,104600,7202850700,70400,70300,70400,70300,799
20250219,104500,7146611500,70300,70200,70400,70200,1730
20250219,104400,7025004600,70200,70200,70300,70200,189
20250219,104300,7011736400,70200,70200,70300,70200,175
20250219,104200,6999448100,70200,70200,70300,70200,161
20250219,104100,6988145300,70200,70200,70300,70200,144
20250219,104000,6978036400,70300,70200,70300,70200,213
20250219,103900,6963083300,70300,70200,70300,70200,161
20250219,103800,6951780500,70200,70200,70300,70200,134
20250219,103700,6942372900,70200,70200,70300,70200,206
20250219,103600,6927911300,70200,70200,70300,70200,164
20250219,103500,6916398100,70200,70300,70400,70200,716
20250219,103400,6866062600,70300,70300,70400,70300,261
20250219,103300,6847714000,70400,70500,70500,70300,653
20250219,103200,6801743700,70400,70400,70500,70400,998
20250219,103100,6731433900,70400,70500,70500,70400,1017
20250219,103000,6659790100,70500,70500,70500,70400,378
20250219,102900,6633167000,70400,70300,70500,70300,4103
20250219,102800,6344167400,70300,70400,70400,70300,203
20250219,102700,6329895500,70300,70400,70400,70300,106
20250219,102600,6322442800,70300,70400,70400,70300,72
20250219,102500,6317379800,70300,70400,70400,70300,396
20250219,102400,6289506300,70400,70400,70500,70300,3266
20250219,102300,6059579400,70400,70300,70400,70300,1849
20250219,102200,5929477000,70400,70400,70400,70200,2016
20250219,102100,5787726800,70400,70300,70400,70300,438
20250219,102000,5756934900,70300,70300,70300,70200,2691
20250219,101900,5567762600,70200,70300,70300,70200,114
20250219,101800,5559758800,70200,70300,70300,70100,1133
20250219,101700,5480217000,70300,70200,70300,70100,1434
20250219,101600,5379557200,70100,70100,70200,70100,598
20250219,101500,5337616400,70100,70100,70200,70100,213
20250219,101400,5322684800,70100,70100,70200,70100,542
20250219,101300,5284690100,70100,70100,70200,70100,525
20250219,101200,5247887400,70200,70200,70200,70100,146
20250219,101100,5237652200,70100,70100,70200,70100,121
20250219,101000,5229163500,70100,70100,70200,70100,102
20250219,100900,5222012800,70100,70100,70200,70100,102
20250219,100800,5214860000,70200,70200,70300,70100,398
20250219,100700,5186923800,70200,70200,70300,70100,1737
20250219,100600,5064986700,70200,70300,70300,70200,393
20250219,100500,5037395900,70200,70200,70300,70200,1464
20250219,100400,4934604100,70200,70100,70200,70000,882
20250219,100300,4872775800,70200,70200,70200,70100,71
20250219,100200,4867796100,70100,70300,70300,70100,1074
20250219,100100,4792401600,70300,70200,70400,70200,2601
20250219,100000,4609557200,70300,70200,70300,70200,345
20250219,095900,4585330100,70200,70200,70300,70200,274
20250219,095800,4566095100,70200,70200,70300,70200,330
20250219,095700,4542928800,70200,70200,70300,70200,190
20250219,095600,4529589900,70300,70200,70300,70200,114
20250219,095500,4521585000,70200,70200,70300,70200,370
20250219,095400,4495610500,70200,70300,70400,70200,513
20250219,095300,4459554200,70300,70300,70400,70300,1173
20250219,095200,4377092200,70300,70300,70400,70300,266
20250219,095100,4358391200,70300,70300,70400,70300,343
20250219,095000,4334277600,70300,70300,70400,70200,1190
20250219,094900,4250514300,70300,70300,70400,70200,617
20250219,094800,4207144100,70400,70100,70400,70100,2408
20250219,094700,4037898700,70100,70100,70200,70100,418
20250219,094600,4008570800,70200,70100,70200,70100,1388
20250219,094500,3911171800,70200,70100,70200,70100,2802
20250219,094400,3714506300,70100,70100,70200,70100,258
20250219,094300,3696420000,70100,70000,70200,70000,2369
20250219,094200,3530352000,70000,69900,70100,69900,1377
20250219,094100,3433979600,69900,70000,70000,69900,492
20250219,094000,3399582400,69900,69900,70000,69900,506
20250219,093900,3364209600,69900,69900,69900,69900,369
20250219,093800,3338416500,69900,70000,70000,69900,136
20250219,093700,3328905400,70000,70000,70100,69900,1279
20250219,093600,3239345700,70100,70000,70100,70000,820
20250219,093500,3181889700,70000,70000,70100,69900,2708
20250219,093400,2992159000,70000,70000,70100,70000,694
20250219,093300,2943578400,70000,70100,70100,70000,1303
20250219,093200,2852285400,70000,69900,70100,69900,2559
20250219,093100,2673149100,69900,69900,70000,69800,705
20250219,093000,2623864700,69900,70000,70000,69900,120
20250219,092900,2615474900,70000,70000,70000,69800,1073
20250219,092800,2540460400,69900,69800,69900,69700,2614
20250219,092700,2357800500,69800,69800,69900,69800,734
20250219,092600,2306562700,69800,69700,69900,69700,1030
20250219,092500,2234633300,69700,69700,69700,69700,328
20250219,092400,2211771700,69700,69700,69700,69700,168
20250219,092300,2200062100,69700,69700,69800,69700,466
20250219,092200,2167558400,69800,69800,69900,69800,895
20250219,092100,2105086600,69800,69900,69900,69800,301
20250219,092000,2084072000,69900,69800,70000,69700,1331
20250219,091900,1991075400,69800,69800,69900,69800,804
20250219,091800,1934941100,69800,69900,70000,69800,2876
20250219,091700,1733796100,69800,69700,69900,69700,3855
20250219,091600,1464541900,69700,69600,69700,69500,3362
20250219,091500,1230294300,69600,69500,69600,69500,1625
20250219,091400,1117199900,69500,69500,69600,69500,186
20250219,091300,1104260900,69500,69500,69500,69500,347
20250219,091200,1080144400,69600,69500,69700,69500,1416
20250219,091100,981587900,69500,69400,69600,69300,2597
20250219,091000,801083600,69400,69400,69400,69300,138
20250219,090900,791517500,69300,69400,69500,69300,558
20250219,090800,752792600,69400,69400,69500,69300,787
20250219,090700,698174900,69400,69400,69500,69300,639
20250219,090600,653832400,69500,69400,69500,69400,1095
20250219,090500,577833100,69400,69400,69500,69300,817
20250219,090400,521127500,69400,69400,69500,69300,1549
20250219,090300,413616600,69400,69100,69400,69100,2174
20250219,090200,263008600,69200,69200,69300,69100,589
20250219,090100,222283100,69100,69100,69300,69100,575
20250219,090000,182460400,69100,69000,69100,69000,2644
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 184100 16550650600 70100 70100 70100 70100 10664
3 20250219 184000 16550650600 70100 70100 70100 70100 0
4 20250219 183900 16550650600 70100 70100 70100 70100 0
5 20250219 183800 16550650600 70100 70100 70100 70100 0
6 20250219 183700 16550650600 70100 70100 70100 70100 0
7 20250219 183600 16550650600 70100 70100 70100 70100 0
8 20250219 183500 16550650600 70100 70100 70100 70100 0
9 20250219 183400 16550650600 70100 70100 70100 70100 0
10 20250219 183300 16550650600 70100 70100 70100 70100 0
11 20250219 183200 16550650600 70100 70100 70100 70100 0
12 20250219 183100 16550650600 70100 70100 70100 70100 0
13 20250219 183000 16550650600 70100 70100 70100 70100 0
14 20250219 182900 16550650600 70100 70100 70100 70100 0
15 20250219 182800 16550650600 70100 70100 70100 70100 0
16 20250219 182700 16550650600 70100 70100 70100 70100 0
17 20250219 182600 16550650600 70100 70100 70100 70100 0
18 20250219 182500 16550650600 70100 70100 70100 70100 0
19 20250219 182400 16550650600 70100 70100 70100 70100 0
20 20250219 182300 16550650600 70100 70100 70100 70100 0
21 20250219 182200 16550650600 70100 70100 70100 70100 0
22 20250219 182100 16550650600 70100 70100 70100 70100 0
23 20250219 182000 16550650600 70100 70100 70100 70100 0
24 20250219 181900 16550650600 70100 70100 70100 70100 0
25 20250219 181800 16550650600 70100 70100 70100 70100 0
26 20250219 181700 16550650600 70100 70100 70100 70100 0
27 20250219 181600 16550650600 70100 70100 70100 70100 0
28 20250219 181500 16550650600 70100 70100 70100 70100 0
29 20250219 181400 16550650600 70100 70100 70100 70100 0
30 20250219 181300 16550650600 70100 70100 70100 70100 0
31 20250219 181200 16550650600 70100 70100 70100 70100 0
32 20250219 181100 16550650600 70100 70100 70100 70100 10664
33 20250219 181000 16550650600 70100 70100 70100 70100 0
34 20250219 180900 16550650600 70100 70100 70100 70100 0
35 20250219 180800 16550650600 70100 70100 70100 70100 0
36 20250219 180700 16550650600 70100 70100 70100 70100 0
37 20250219 180600 16550650600 70100 70100 70100 70100 0
38 20250219 180500 16550650600 70100 70100 70100 70100 0
39 20250219 180400 16550650600 70100 70100 70100 70100 0
40 20250219 180300 16550650600 70100 70100 70100 70100 0
41 20250219 180200 16550650600 70100 70100 70100 70100 0
42 20250219 180100 16550650600 70100 70100 70100 70100 0
43 20250219 180000 16550650600 70100 70100 70100 70100 0
44 20250219 175900 16550650600 70100 70100 70100 70100 0
45 20250219 175800 16550650600 70100 70100 70100 70100 0
46 20250219 175700 16550650600 70100 70100 70100 70100 0
47 20250219 175600 16550650600 70100 70100 70100 70100 0
48 20250219 175500 16550650600 70100 70100 70100 70100 0
49 20250219 175400 16550650600 70100 70100 70100 70100 0
50 20250219 175300 16550650600 70100 70100 70100 70100 0
51 20250219 175200 16550650600 70100 70100 70100 70100 0
52 20250219 175100 16550650600 70100 70100 70100 70100 0
53 20250219 175000 16550650600 70100 70100 70100 70100 0
54 20250219 174900 16550650600 70100 70100 70100 70100 0
55 20250219 174800 16550650600 70100 70100 70100 70100 0
56 20250219 174700 16550650600 70100 70100 70100 70100 0
57 20250219 174600 16550650600 70100 70100 70100 70100 0
58 20250219 174500 16550650600 70100 70100 70100 70100 0
59 20250219 174400 16550650600 70100 70100 70100 70100 0
60 20250219 174300 16550650600 70100 70100 70100 70100 0
61 20250219 174200 16550650600 70100 70100 70100 70100 0
62 20250219 174100 16550650600 70100 70100 70100 70100 10664
63 20250219 174000 16550650600 70100 70100 70100 70100 0
64 20250219 173900 16550650600 70100 70100 70100 70100 0
65 20250219 173800 16550650600 70100 70100 70100 70100 0
66 20250219 173700 16550650600 70100 70100 70100 70100 0
67 20250219 173600 16550650600 70100 70100 70100 70100 0
68 20250219 173500 16550650600 70100 70100 70100 70100 0
69 20250219 173400 16550650600 70100 70100 70100 70100 0
70 20250219 173300 16550650600 70100 70100 70100 70100 0
71 20250219 173200 16550650600 70100 70100 70100 70100 0
72 20250219 173100 16550650600 70100 70100 70100 70100 0
73 20250219 173000 16550650600 70100 70100 70100 70100 0
74 20250219 172900 16550650600 70100 70100 70100 70100 0
75 20250219 172800 16550650600 70100 70100 70100 70100 0
76 20250219 172700 16550650600 70100 70100 70100 70100 0
77 20250219 172600 16550650600 70100 70100 70100 70100 0
78 20250219 172500 16550650600 70100 70100 70100 70100 0
79 20250219 172400 16550650600 70100 70100 70100 70100 0
80 20250219 172300 16550650600 70100 70100 70100 70100 0
81 20250219 172200 16550650600 70100 70100 70100 70100 0
82 20250219 172100 16550650600 70100 70100 70100 70100 0
83 20250219 172000 16550650600 70100 70100 70100 70100 0
84 20250219 171900 16550650600 70100 70100 70100 70100 0
85 20250219 171800 16550650600 70100 70100 70100 70100 0
86 20250219 171700 16550650600 70100 70100 70100 70100 0
87 20250219 171600 16550650600 70100 70100 70100 70100 0
88 20250219 171500 16550650600 70100 70100 70100 70100 0
89 20250219 171400 16550650600 70100 70100 70100 70100 0
90 20250219 171300 16550650600 70100 70100 70100 70100 0
91 20250219 171200 16550650600 70100 70100 70100 70100 0
92 20250219 171100 16550650600 70100 70100 70100 70100 10664
93 20250219 171000 16550650600 70100 70100 70100 70100 0
94 20250219 170900 16550650600 70100 70100 70100 70100 0
95 20250219 170800 16550650600 70100 70100 70100 70100 0
96 20250219 170700 16550650600 70100 70100 70100 70100 0
97 20250219 170600 16550650600 70100 70100 70100 70100 0
98 20250219 170500 16550650600 70100 70100 70100 70100 0
99 20250219 170400 16550650600 70100 70100 70100 70100 0
100 20250219 170300 16550650600 70100 70100 70100 70100 0
101 20250219 170200 16550650600 70100 70100 70100 70100 0
102 20250219 170100 16550650600 70100 70100 70100 70100 0
103 20250219 170000 16550650600 70100 70100 70100 70100 0
104 20250219 165900 16550650600 70100 70100 70100 70100 0
105 20250219 165800 16550650600 70100 70100 70100 70100 0
106 20250219 165700 16550650600 70100 70100 70100 70100 0
107 20250219 165600 16550650600 70100 70100 70100 70100 0
108 20250219 165500 16550650600 70100 70100 70100 70100 0
109 20250219 165400 16550650600 70100 70100 70100 70100 0
110 20250219 165300 16550650600 70100 70100 70100 70100 0
111 20250219 165200 16550650600 70100 70100 70100 70100 0
112 20250219 165100 16550650600 70100 70100 70100 70100 0
113 20250219 165000 16550650600 70100 70100 70100 70100 0
114 20250219 164900 16550650600 70100 70100 70100 70100 0
115 20250219 164800 16550650600 70100 70100 70100 70100 0
116 20250219 164700 16550650600 70100 70100 70100 70100 0
117 20250219 164600 16550650600 70100 70100 70100 70100 0
118 20250219 164500 16550650600 70100 70100 70100 70100 0
119 20250219 164400 16550650600 70100 70100 70100 70100 0
120 20250219 164300 16550650600 70100 70100 70100 70100 0
121 20250219 164200 16550650600 70100 70100 70100 70100 0
122 20250219 164100 16550650600 70100 70100 70100 70100 10664
123 20250219 164000 16550650600 70100 70100 70100 70100 0
124 20250219 163900 16550650600 70100 70100 70100 70100 0
125 20250219 163800 16550650600 70100 70100 70100 70100 0
126 20250219 163700 16550650600 70100 70100 70100 70100 0
127 20250219 163600 16550650600 70100 70100 70100 70100 0
128 20250219 163500 16550650600 70100 70100 70100 70100 0
129 20250219 163400 16550650600 70100 70100 70100 70100 0
130 20250219 163300 16550650600 70100 70100 70100 70100 0
131 20250219 163200 16550650600 70100 70100 70100 70100 0
132 20250219 163100 16550650600 70100 70100 70100 70100 0
133 20250219 163000 16550650600 70100 70100 70100 70100 0
134 20250219 162900 16550650600 70100 70100 70100 70100 0
135 20250219 162800 16550650600 70100 70100 70100 70100 0
136 20250219 162700 16550650600 70100 70100 70100 70100 0
137 20250219 162600 16550650600 70100 70100 70100 70100 0
138 20250219 162500 16550650600 70100 70100 70100 70100 0
139 20250219 162400 16550650600 70100 70100 70100 70100 0
140 20250219 162300 16550650600 70100 70100 70100 70100 0
141 20250219 162200 16550650600 70100 70100 70100 70100 0
142 20250219 162100 16550650600 70100 70100 70100 70100 0
143 20250219 162000 16550650600 70100 70100 70100 70100 0
144 20250219 161900 16550650600 70100 70100 70100 70100 0
145 20250219 161800 16550650600 70100 70100 70100 70100 0
146 20250219 161700 16550650600 70100 70100 70100 70100 0
147 20250219 161600 16550650600 70100 70100 70100 70100 0
148 20250219 161500 16550650600 70100 70100 70100 70100 0
149 20250219 161400 16550650600 70100 70100 70100 70100 0
150 20250219 161300 16550650600 70100 70100 70100 70100 0
151 20250219 161200 16550650600 70100 70100 70100 70100 0
152 20250219 161100 16550650600 70100 70100 70100 70100 10664
153 20250219 161000 16550650600 70100 70100 70100 70100 0
154 20250219 160900 16550650600 70100 70100 70100 70100 0
155 20250219 160800 16550650600 70100 70100 70100 70100 0
156 20250219 160700 16550650600 70100 70100 70100 70100 0
157 20250219 160600 16550650600 70100 70100 70100 70100 0
158 20250219 160500 16550650600 70100 70100 70100 70100 0
159 20250219 160400 16550650600 70100 70100 70100 70100 0
160 20250219 160300 16550650600 70100 70100 70100 70100 0
161 20250219 160200 16550650600 70100 70100 70100 70100 0
162 20250219 160100 16550650600 70100 70100 70100 70100 0
163 20250219 160000 16550650600 70100 70100 70100 70100 0
164 20250219 155900 16550650600 70100 70100 70100 70100 0
165 20250219 155800 16550650600 70100 70100 70100 70100 0
166 20250219 155700 16550650600 70100 70100 70100 70100 0
167 20250219 155600 16550650600 70100 70100 70100 70100 0
168 20250219 155500 16550650600 70100 70100 70100 70100 0
169 20250219 155400 16550650600 70100 70100 70100 70100 0
170 20250219 155300 16550650600 70100 70100 70100 70100 0
171 20250219 155200 16550650600 70100 70100 70100 70100 0
172 20250219 155100 16550650600 70100 70100 70100 70100 0
173 20250219 155000 16550650600 70100 70100 70100 70100 0
174 20250219 154900 16550650600 70100 70100 70100 70100 0
175 20250219 154800 16550650600 70100 70100 70100 70100 0
176 20250219 154700 16550650600 70100 70100 70100 70100 0
177 20250219 154600 16550650600 70100 70100 70100 70100 0
178 20250219 154500 16550650600 70100 70100 70100 70100 0
179 20250219 154400 16550650600 70100 70100 70100 70100 0
180 20250219 154300 16550650600 70100 70100 70100 70100 0
181 20250219 154200 16550650600 70100 70100 70100 70100 0
182 20250219 154100 16550650600 70100 70100 70100 70100 10664
183 20250219 154000 16550650600 70100 70100 70100 70100 0
184 20250219 153900 16550650600 70100 70100 70100 70100 0
185 20250219 153800 16550650600 70100 70100 70100 70100 0
186 20250219 153700 16550650600 70100 70100 70100 70100 0
187 20250219 153600 16550650600 70100 70100 70100 70100 0
188 20250219 153500 16550650600 70100 70100 70100 70100 0
189 20250219 153400 16550650600 70100 70100 70100 70100 0
190 20250219 153300 16550650600 70100 70100 70100 70100 0
191 20250219 153200 16550650600 70100 70100 70100 70100 0
192 20250219 153100 16550650600 70100 70100 70100 70100 0
193 20250219 153000 16550650600 70100 70100 70100 70100 10664
194 20250219 152900 15803104200 70300 70300 70300 70300 0
195 20250219 152800 15803104200 70300 70300 70300 70300 0
196 20250219 152700 15803104200 70300 70300 70300 70300 0
197 20250219 152600 15803104200 70300 70300 70300 70300 0
198 20250219 152500 15803104200 70300 70300 70300 70300 0
199 20250219 152400 15803104200 70300 70300 70300 70300 0
200 20250219 152300 15803104200 70300 70300 70300 70300 0
201 20250219 152200 15803104200 70300 70300 70300 70300 0
202 20250219 152100 15803104200 70300 70300 70300 70300 0
203 20250219 152000 15803104200 70300 70300 70300 70300 0
204 20250219 151900 15803104200 70300 70300 70300 70200 370
205 20250219 151800 15777093600 70300 70200 70300 70200 199
206 20250219 151700 15763114200 70200 70200 70300 70200 294
207 20250219 151600 15742461300 70200 70300 70300 70200 383
208 20250219 151500 15715564400 70200 70200 70300 70200 154
209 20250219 151400 15704750700 70200 70200 70300 70100 280
210 20250219 151300 15685097800 70200 70200 70300 70200 355
211 20250219 151200 15660172400 70200 70200 70300 70200 505
212 20250219 151100 15624715700 70300 70200 70400 70200 359
213 20250219 151000 15599487300 70200 70200 70400 70100 1147
214 20250219 150900 15518879000 70100 70200 70300 70100 1548
215 20250219 150800 15410229100 70200 70200 70300 70200 423
216 20250219 150700 15380523000 70300 70200 70300 70200 444
217 20250219 150600 15349345100 70200 70200 70300 70200 226
218 20250219 150500 15333473100 70300 70200 70300 70100 352
219 20250219 150400 15308774900 70100 70200 70300 70100 368
220 20250219 150300 15282945800 70200 70200 70300 70200 337
221 20250219 150200 15259287800 70200 70200 70300 70200 210
222 20250219 150100 15244544600 70200 70100 70300 70100 347
223 20250219 150000 15220190100 70100 70100 70300 70100 380
224 20250219 145900 15193526200 70100 70200 70200 70100 304
225 20250219 145800 15172202900 70200 70100 70200 70100 521
226 20250219 145700 15135664500 70100 70200 70200 70100 609
227 20250219 145600 15092925800 70200 70100 70200 70100 568
228 20250219 145500 15053068700 70100 70100 70200 70100 556
229 20250219 145400 15014072500 70100 70200 70200 70100 262
230 20250219 145300 14995699400 70100 70100 70200 70100 289
231 20250219 145200 14975433000 70100 70100 70300 70100 397
232 20250219 145100 14947583000 70100 70100 70200 70100 336
233 20250219 145000 14924015100 70100 70200 70300 70100 354
234 20250219 144900 14899171500 70200 70200 70400 70100 1033
235 20250219 144800 14826637400 70200 70200 70300 70200 425
236 20250219 144700 14796789800 70200 70300 70400 70200 280
237 20250219 144600 14777105300 70300 70100 70300 70100 625
238 20250219 144500 14733226800 70100 70200 70300 70100 540
239 20250219 144400 14695296500 70300 70100 70300 70100 938
240 20250219 144300 14629415300 70100 70100 70200 70100 294
241 20250219 144200 14608797200 70100 70200 70300 70100 543
242 20250219 144100 14570686300 70200 70300 70300 70200 478
243 20250219 144000 14537103800 70300 70300 70300 70200 420
244 20250219 143900 14507592700 70300 70200 70400 70200 290
245 20250219 143800 14487217500 70200 70300 70400 70200 569
246 20250219 143700 14447230500 70300 70300 70400 70300 236
247 20250219 143600 14430639500 70300 70300 70400 70200 836
248 20250219 143500 14371908200 70300 70300 70300 70100 611
249 20250219 143400 14328964400 70300 70100 70300 70100 927
250 20250219 143300 14263864800 70200 70200 70300 70100 266
251 20250219 143200 14245186600 70200 70100 70300 70100 448
252 20250219 143100 14213731300 70100 70300 70400 70100 545
253 20250219 143000 14175451300 70300 70100 70300 70100 440
254 20250219 142900 14144558300 70100 70200 70300 70100 310
255 20250219 142800 14122805500 70200 70200 70300 70200 343
256 20250219 142700 14098715000 70300 70200 70300 70100 747
257 20250219 142600 14046225600 70200 70100 70300 70100 508
258 20250219 142500 14010536200 70100 70100 70200 70000 518
259 20250219 142400 13974199500 70100 70100 70200 70100 237
260 20250219 142300 13957585600 70100 70100 70200 70100 252
261 20250219 142200 13939916100 70100 70100 70200 70100 431
262 20250219 142100 13909685800 70100 70300 70400 70100 1440
263 20250219 142000 13808488800 70300 70300 70400 70200 382
264 20250219 141900 13781643000 70200 70200 70300 70100 277
265 20250219 141800 13762200800 70100 70200 70300 70100 1439
266 20250219 141700 13661065800 70200 70200 70300 70200 291
267 20250219 141600 13640633500 70200 70200 70300 70200 155
268 20250219 141500 13629749700 70200 70200 70200 70200 179
269 20250219 141400 13617183900 70200 70100 70300 70100 493
270 20250219 141300 13582576400 70100 70100 70200 70100 488
271 20250219 141200 13548334900 70100 70100 70100 70100 178
272 20250219 141100 13535857100 70100 70100 70200 70100 194
273 20250219 141000 13522257500 70100 70100 70200 70000 658
274 20250219 140900 13476141900 70100 70100 70200 70100 423
275 20250219 140800 13446489300 70100 70200 70300 70100 900
276 20250219 140700 13383320600 70200 70200 70200 70200 315
277 20250219 140600 13361207600 70200 70200 70300 70200 374
278 20250219 140500 13334942200 70200 70200 70300 70200 185
279 20250219 140400 13321955100 70200 70300 70300 70200 276
280 20250219 140300 13302575000 70200 70200 70300 70200 503
281 20250219 140200 13267261800 70200 70300 70300 70200 254
282 20250219 140100 13249424500 70200 70300 70300 70200 156
283 20250219 140000 13238472400 70200 70200 70300 70200 237
284 20250219 135900 13221831200 70200 70300 70300 70200 172
285 20250219 135800 13209754800 70200 70300 70300 70200 242
286 20250219 135700 13192765900 70200 70300 70300 70200 161
287 20250219 135600 13181461300 70200 70200 70300 70200 150
288 20250219 135500 13170928100 70300 70300 70300 70200 187
289 20250219 135400 13157799700 70200 70200 70300 70200 128
290 20250219 135300 13148813500 70200 70300 70300 70200 126
291 20250219 135200 13139967500 70200 70200 70400 70200 880
292 20250219 135100 13078140300 70200 70200 70200 70100 195
293 20250219 135000 13064463500 70200 70200 70300 70100 679
294 20250219 134900 13016797200 70200 70300 70300 70200 114
295 20250219 134800 13008793700 70200 70300 70300 70200 142
296 20250219 134700 12998824400 70200 70400 70400 70200 658
297 20250219 134600 12952573200 70400 70400 70500 70300 555
298 20250219 134500 12913511800 70400 70300 70500 70200 1301
299 20250219 134400 12821988200 70300 70300 70300 70200 298
300 20250219 134300 12801061000 70200 70300 70300 70200 215
301 20250219 134200 12785967300 70200 70200 70300 70200 209
302 20250219 134100 12771293700 70200 70300 70300 70200 270
303 20250219 134000 12752339200 70200 70300 70300 70200 207
304 20250219 133900 12737807200 70200 70300 70300 70200 250
305 20250219 133800 12720256500 70300 70300 70400 70200 295
306 20250219 133700 12699526100 70300 70300 70400 70300 200
307 20250219 133600 12685465000 70300 70300 70400 70300 204
308 20250219 133500 12671123100 70300 70400 70500 70300 314
309 20250219 133400 12649025200 70400 70400 70500 70400 921
310 20250219 133300 12584185200 70400 70400 70500 70400 2030
311 20250219 133200 12441232100 70400 70400 70500 70400 352
312 20250219 133100 12416430600 70400 70500 70500 70400 241
313 20250219 133000 12399461500 70400 70400 70500 70400 693
314 20250219 132900 12350673500 70400 70400 70500 70400 129
315 20250219 132800 12341590200 70500 70400 70500 70400 239
316 20250219 132700 12324754000 70400 70400 70500 70400 309
317 20250219 132600 12302979600 70500 70400 70500 70400 328
318 20250219 132500 12279887800 70400 70300 70500 70300 2549
319 20250219 132400 12100588400 70200 70300 70300 70200 273
320 20250219 132300 12081417800 70200 70200 70300 70200 203
321 20250219 132200 12067161800 70200 70300 70300 70200 128
322 20250219 132100 12058173500 70200 70200 70300 70200 260
323 20250219 132000 12039916000 70200 70300 70300 70200 192
324 20250219 131900 12026436600 70200 70200 70300 70200 184
325 20250219 131800 12013519200 70200 70200 70300 70200 146
326 20250219 131700 12003269500 70200 70200 70300 70200 189
327 20250219 131600 11989996700 70300 70200 70300 70200 136
328 20250219 131500 11980449100 70200 70200 70300 70200 141
329 20250219 131400 11970549500 70200 70200 70300 70200 86
330 20250219 131300 11964511500 70200 70100 70300 70100 526
331 20250219 131200 11927587000 70200 70200 70200 70100 196
332 20250219 131100 11913841800 70100 70100 70100 70100 179
333 20250219 131000 11901293900 70100 70100 70200 70100 119
334 20250219 130900 11892951200 70100 70100 70200 70100 122
335 20250219 130800 11884398600 70100 70100 70200 70100 97
336 20250219 130700 11877598000 70100 70100 70200 70100 125
337 20250219 130600 11868835200 70100 70100 70200 70000 536
338 20250219 130500 11831220000 70100 70100 70100 70100 175
339 20250219 130400 11818952500 70100 70100 70200 70000 1736
340 20250219 130300 11697246800 70100 70100 70100 70100 91
341 20250219 130200 11690867700 70100 70100 70200 70000 981
342 20250219 130100 11622100700 70100 70100 70200 70100 473
343 20250219 130000 11588942300 70100 70200 70200 70100 339
344 20250219 125900 11565171500 70200 70200 70300 70200 923
345 20250219 125800 11500376400 70200 70200 70200 70200 290
346 20250219 125700 11480018400 70200 70200 70300 70200 95
347 20250219 125600 11473349000 70200 70200 70200 70200 288
348 20250219 125500 11453131400 70200 70200 70200 70200 249
349 20250219 125400 11435651600 70200 70200 70300 70200 463
350 20250219 125300 11403148800 70200 70200 70200 70200 291
351 20250219 125200 11382720600 70200 70200 70300 70200 87
352 20250219 125100 11376613000 70200 70300 70300 70200 928
353 20250219 125000 11311398000 70300 70300 70400 70300 1106
354 20250219 124900 11233646100 70300 70300 70400 70300 171
355 20250219 124800 11221624600 70300 70300 70400 70300 396
356 20250219 124700 11193785700 70300 70200 70400 70200 588
357 20250219 124600 11152455500 70200 70200 70300 70200 134
358 20250219 124500 11143047600 70200 70300 70300 70200 968
359 20250219 124400 11075003900 70300 70300 70400 70300 83
360 20250219 124300 11069165100 70300 70400 70500 70300 646
361 20250219 124200 11023691800 70400 70400 70500 70400 136
362 20250219 124100 11014117200 70400 70400 70500 70400 100
363 20250219 124000 11007077100 70400 70400 70500 70400 84
364 20250219 123900 11001162500 70400 70400 70500 70400 350
365 20250219 123800 10976516600 70400 70400 70400 70300 1053
366 20250219 123700 10902394200 70500 70400 70500 70400 169
367 20250219 123600 10890496300 70400 70400 70400 70400 66
368 20250219 123500 10885849900 70400 70200 70400 70200 1890
369 20250219 123400 10752884600 70200 70200 70300 70200 496
370 20250219 123300 10718040500 70200 70300 70300 70200 730
371 20250219 123200 10666733200 70300 70300 70400 70300 70
372 20250219 123100 10661812000 70300 70400 70500 70300 530
373 20250219 123000 10624510400 70400 70400 70500 70400 200
374 20250219 122900 10610424400 70500 70400 70500 70400 167
375 20250219 122800 10598663500 70400 70400 70500 70400 142
376 20250219 122700 10588666600 70400 70400 70500 70400 383
377 20250219 122600 10561695200 70400 70400 70500 70400 236
378 20250219 122500 10545075900 70400 70500 70500 70400 159
379 20250219 122400 10533882100 70400 70400 70500 70400 110
380 20250219 122300 10526137900 70400 70400 70400 70400 283
381 20250219 122200 10506214700 70400 70400 70500 70400 184
382 20250219 122100 10493260900 70400 70400 70500 70400 180
383 20250219 122000 10480587800 70400 70400 70500 70400 178
384 20250219 121900 10468056000 70400 70400 70500 70400 111
385 20250219 121800 10460241500 70400 70500 70600 70400 1386
386 20250219 121700 10362528200 70500 70500 70600 70500 211
387 20250219 121600 10347651100 70500 70500 70600 70500 221
388 20250219 121500 10332064900 70500 70500 70600 70500 117
389 20250219 121400 10323816200 70500 70500 70600 70500 112
390 20250219 121300 10315920100 70500 70500 70500 70500 73
391 20250219 121200 10310773600 70500 70500 70600 70400 2568
392 20250219 121100 10129662300 70400 70400 70500 70400 122
393 20250219 121000 10121073300 70400 70400 70500 70400 92
394 20250219 120900 10114596100 70400 70400 70500 70400 155
395 20250219 120800 10103680900 70400 70400 70500 70400 85
396 20250219 120700 10097696700 70400 70500 70500 70400 1532
397 20250219 120600 9989700100 70500 70500 70500 70500 173
398 20250219 120500 9977503600 70500 70400 70600 70400 2431
399 20250219 120400 9806123500 70400 70400 70500 70400 209
400 20250219 120300 9791402700 70500 70400 70500 70400 271
401 20250219 120200 9772323900 70400 70400 70500 70400 219
402 20250219 120100 9756906100 70400 70400 70500 70400 164
403 20250219 120000 9745360400 70500 70400 70500 70400 2618
404 20250219 115900 9560806300 70400 70500 70500 70400 283
405 20250219 115800 9540877300 70400 70400 70500 70400 284
406 20250219 115700 9520874200 70400 70400 70500 70400 376
407 20250219 115600 9494392800 70400 70400 70500 70400 181
408 20250219 115500 9481649800 70400 70400 70500 70400 353
409 20250219 115400 9456797800 70400 70400 70500 70400 278
410 20250219 115300 9437221200 70400 70400 70500 70400 188
411 20250219 115200 9423977700 70400 70400 70500 70400 255
412 20250219 115100 9406021100 70400 70400 70500 70400 262
413 20250219 115000 9387574100 70400 70500 70500 70400 153
414 20250219 114900 9376796400 70400 70400 70500 70400 198
415 20250219 114800 9362855500 70400 70400 70500 70400 266
416 20250219 114700 9344117700 70400 70400 70500 70400 273
417 20250219 114600 9324898000 70400 70300 70500 70300 1174
418 20250219 114500 9242188900 70400 70300 70400 70300 190
419 20250219 114400 9228831100 70300 70400 70400 70300 166
420 20250219 114300 9217159800 70300 70400 70500 70300 686
421 20250219 114200 9168867500 70400 70400 70500 70400 173
422 20250219 114100 9156687500 70500 70400 70500 70400 143
423 20250219 114000 9146617800 70400 70400 70500 70400 455
424 20250219 113900 9114559500 70400 70300 70500 70300 246
425 20250219 113800 9097250800 70400 70300 70500 70300 516
426 20250219 113700 9060926600 70400 70300 70400 70300 375
427 20250219 113600 9034553700 70300 70400 70500 70300 328
428 20250219 113500 9011469000 70400 70400 70500 70400 279
429 20250219 113400 8991825700 70400 70500 70500 70400 129
430 20250219 113300 8982743600 70400 70400 70500 70400 408
431 20250219 113200 8954010100 70400 70500 70500 70400 149
432 20250219 113100 8943519600 70400 70300 70400 70300 1108
433 20250219 113000 8865531600 70300 70300 70400 70300 85
434 20250219 112900 8859555800 70400 70300 70400 70300 202
435 20250219 112800 8845349300 70300 70300 70400 70300 176
436 20250219 112700 8832974800 70300 70300 70400 70300 147
437 20250219 112600 8822637400 70300 70300 70400 70300 562
438 20250219 112500 8783085400 70300 70400 70400 70300 199
439 20250219 112400 8769094000 70400 70400 70400 70300 287
440 20250219 112300 8748908200 70400 70400 70400 70300 269
441 20250219 112200 8729981900 70300 70400 70500 70300 219
442 20250219 112100 8714578500 70400 70400 70500 70400 288
443 20250219 112000 8694302700 70400 70300 70500 70300 1281
444 20250219 111900 8604086700 70300 70300 70400 70300 147
445 20250219 111800 8593751400 70300 70400 70400 70300 267
446 20250219 111700 8574970200 70400 70300 70400 70300 489
447 20250219 111600 8540592000 70300 70400 70500 70300 531
448 20250219 111500 8503209300 70400 70400 70500 70400 716
449 20250219 111400 8452802400 70400 70400 70500 70400 1255
450 20250219 111300 8364439700 70400 70400 70500 70400 505
451 20250219 111200 8328885400 70400 70400 70500 70400 768
452 20250219 111100 8274791100 70400 70400 70400 70300 2060
453 20250219 111000 8129778600 70300 70300 70400 70300 466
454 20250219 110900 8096989300 70300 70400 70400 70300 283
455 20250219 110800 8077093800 70400 70400 70400 70300 231
456 20250219 110700 8060849900 70400 70300 70400 70300 667
457 20250219 110600 8013904600 70400 70300 70400 70300 338
458 20250219 110500 7990130300 70300 70300 70400 70300 169
459 20250219 110400 7978245100 70300 70300 70400 70300 194
460 20250219 110300 7964606500 70300 70400 70400 70300 91
461 20250219 110200 7958208800 70300 70300 70400 70300 538
462 20250219 110100 7920349200 70300 70200 70300 70200 824
463 20250219 110000 7862461800 70300 70300 70300 70200 270
464 20250219 105900 7843487800 70300 70500 70500 70300 2132
465 20250219 105800 7693438400 70400 70400 70500 70400 273
466 20250219 105700 7674218300 70400 70400 70500 70400 353
467 20250219 105600 7649356200 70400 70400 70500 70400 320
468 20250219 105500 7626809900 70500 70400 70500 70400 465
469 20250219 105400 7594072900 70400 70400 70500 70400 307
470 20250219 105300 7572444700 70500 70400 70500 70400 255
471 20250219 105200 7554486800 70400 70400 70500 70400 369
472 20250219 105100 7528501100 70400 70400 70500 70400 858
473 20250219 105000 7468090800 70300 70400 70500 70300 699
474 20250219 104900 7418885100 70400 70400 70500 70300 2480
475 20250219 104800 7244293200 70400 70400 70400 70300 433
476 20250219 104700 7213825700 70300 70300 70400 70300 156
477 20250219 104600 7202850700 70400 70300 70400 70300 799
478 20250219 104500 7146611500 70300 70200 70400 70200 1730
479 20250219 104400 7025004600 70200 70200 70300 70200 189
480 20250219 104300 7011736400 70200 70200 70300 70200 175
481 20250219 104200 6999448100 70200 70200 70300 70200 161
482 20250219 104100 6988145300 70200 70200 70300 70200 144
483 20250219 104000 6978036400 70300 70200 70300 70200 213
484 20250219 103900 6963083300 70300 70200 70300 70200 161
485 20250219 103800 6951780500 70200 70200 70300 70200 134
486 20250219 103700 6942372900 70200 70200 70300 70200 206
487 20250219 103600 6927911300 70200 70200 70300 70200 164
488 20250219 103500 6916398100 70200 70300 70400 70200 716
489 20250219 103400 6866062600 70300 70300 70400 70300 261
490 20250219 103300 6847714000 70400 70500 70500 70300 653
491 20250219 103200 6801743700 70400 70400 70500 70400 998
492 20250219 103100 6731433900 70400 70500 70500 70400 1017
493 20250219 103000 6659790100 70500 70500 70500 70400 378
494 20250219 102900 6633167000 70400 70300 70500 70300 4103
495 20250219 102800 6344167400 70300 70400 70400 70300 203
496 20250219 102700 6329895500 70300 70400 70400 70300 106
497 20250219 102600 6322442800 70300 70400 70400 70300 72
498 20250219 102500 6317379800 70300 70400 70400 70300 396
499 20250219 102400 6289506300 70400 70400 70500 70300 3266
500 20250219 102300 6059579400 70400 70300 70400 70300 1849
501 20250219 102200 5929477000 70400 70400 70400 70200 2016
502 20250219 102100 5787726800 70400 70300 70400 70300 438
503 20250219 102000 5756934900 70300 70300 70300 70200 2691
504 20250219 101900 5567762600 70200 70300 70300 70200 114
505 20250219 101800 5559758800 70200 70300 70300 70100 1133
506 20250219 101700 5480217000 70300 70200 70300 70100 1434
507 20250219 101600 5379557200 70100 70100 70200 70100 598
508 20250219 101500 5337616400 70100 70100 70200 70100 213
509 20250219 101400 5322684800 70100 70100 70200 70100 542
510 20250219 101300 5284690100 70100 70100 70200 70100 525
511 20250219 101200 5247887400 70200 70200 70200 70100 146
512 20250219 101100 5237652200 70100 70100 70200 70100 121
513 20250219 101000 5229163500 70100 70100 70200 70100 102
514 20250219 100900 5222012800 70100 70100 70200 70100 102
515 20250219 100800 5214860000 70200 70200 70300 70100 398
516 20250219 100700 5186923800 70200 70200 70300 70100 1737
517 20250219 100600 5064986700 70200 70300 70300 70200 393
518 20250219 100500 5037395900 70200 70200 70300 70200 1464
519 20250219 100400 4934604100 70200 70100 70200 70000 882
520 20250219 100300 4872775800 70200 70200 70200 70100 71
521 20250219 100200 4867796100 70100 70300 70300 70100 1074
522 20250219 100100 4792401600 70300 70200 70400 70200 2601
523 20250219 100000 4609557200 70300 70200 70300 70200 345
524 20250219 095900 4585330100 70200 70200 70300 70200 274
525 20250219 095800 4566095100 70200 70200 70300 70200 330
526 20250219 095700 4542928800 70200 70200 70300 70200 190
527 20250219 095600 4529589900 70300 70200 70300 70200 114
528 20250219 095500 4521585000 70200 70200 70300 70200 370
529 20250219 095400 4495610500 70200 70300 70400 70200 513
530 20250219 095300 4459554200 70300 70300 70400 70300 1173
531 20250219 095200 4377092200 70300 70300 70400 70300 266
532 20250219 095100 4358391200 70300 70300 70400 70300 343
533 20250219 095000 4334277600 70300 70300 70400 70200 1190
534 20250219 094900 4250514300 70300 70300 70400 70200 617
535 20250219 094800 4207144100 70400 70100 70400 70100 2408
536 20250219 094700 4037898700 70100 70100 70200 70100 418
537 20250219 094600 4008570800 70200 70100 70200 70100 1388
538 20250219 094500 3911171800 70200 70100 70200 70100 2802
539 20250219 094400 3714506300 70100 70100 70200 70100 258
540 20250219 094300 3696420000 70100 70000 70200 70000 2369
541 20250219 094200 3530352000 70000 69900 70100 69900 1377
542 20250219 094100 3433979600 69900 70000 70000 69900 492
543 20250219 094000 3399582400 69900 69900 70000 69900 506
544 20250219 093900 3364209600 69900 69900 69900 69900 369
545 20250219 093800 3338416500 69900 70000 70000 69900 136
546 20250219 093700 3328905400 70000 70000 70100 69900 1279
547 20250219 093600 3239345700 70100 70000 70100 70000 820
548 20250219 093500 3181889700 70000 70000 70100 69900 2708
549 20250219 093400 2992159000 70000 70000 70100 70000 694
550 20250219 093300 2943578400 70000 70100 70100 70000 1303
551 20250219 093200 2852285400 70000 69900 70100 69900 2559
552 20250219 093100 2673149100 69900 69900 70000 69800 705
553 20250219 093000 2623864700 69900 70000 70000 69900 120
554 20250219 092900 2615474900 70000 70000 70000 69800 1073
555 20250219 092800 2540460400 69900 69800 69900 69700 2614
556 20250219 092700 2357800500 69800 69800 69900 69800 734
557 20250219 092600 2306562700 69800 69700 69900 69700 1030
558 20250219 092500 2234633300 69700 69700 69700 69700 328
559 20250219 092400 2211771700 69700 69700 69700 69700 168
560 20250219 092300 2200062100 69700 69700 69800 69700 466
561 20250219 092200 2167558400 69800 69800 69900 69800 895
562 20250219 092100 2105086600 69800 69900 69900 69800 301
563 20250219 092000 2084072000 69900 69800 70000 69700 1331
564 20250219 091900 1991075400 69800 69800 69900 69800 804
565 20250219 091800 1934941100 69800 69900 70000 69800 2876
566 20250219 091700 1733796100 69800 69700 69900 69700 3855
567 20250219 091600 1464541900 69700 69600 69700 69500 3362
568 20250219 091500 1230294300 69600 69500 69600 69500 1625
569 20250219 091400 1117199900 69500 69500 69600 69500 186
570 20250219 091300 1104260900 69500 69500 69500 69500 347
571 20250219 091200 1080144400 69600 69500 69700 69500 1416
572 20250219 091100 981587900 69500 69400 69600 69300 2597
573 20250219 091000 801083600 69400 69400 69400 69300 138
574 20250219 090900 791517500 69300 69400 69500 69300 558
575 20250219 090800 752792600 69400 69400 69500 69300 787
576 20250219 090700 698174900 69400 69400 69500 69300 639
577 20250219 090600 653832400 69500 69400 69500 69400 1095
578 20250219 090500 577833100 69400 69400 69500 69300 817
579 20250219 090400 521127500 69400 69400 69500 69300 1549
580 20250219 090300 413616600 69400 69100 69400 69100 2174
581 20250219 090200 263008600 69200 69200 69300 69100 589
582 20250219 090100 222283100 69100 69100 69300 69100 575
583 20250219 090000 182460400 69100 69000 69100 69000 2644

1
003550/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,123033,157300993,8575400100,10963879212100,0.08
20250214,123299,157300993,8618600100,10995339410700,0.08
20250213,123352,157300993,8733321600,11136910304400,0.08
20250212,121503,157300993,8371556700,10838038417700,0.08
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 123033 157300993 8575400100 10963879212100 0.08
3 20250214 123299 157300993 8618600100 10995339410700 0.08
4 20250213 123352 157300993 8733321600 11136910304400 0.08
5 20250212 121503 157300993 8371556700 10838038417700 0.08