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

584
003920/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,584 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,184200,6411640900,77000,77000,77000,77000,1338
20250219,184100,6411640900,77000,77000,77000,77000,0
20250219,184000,6411640900,77000,77000,77000,77000,0
20250219,183900,6411640900,77000,77000,77000,77000,0
20250219,183800,6411640900,77000,77000,77000,77000,0
20250219,183700,6411640900,77000,77000,77000,77000,0
20250219,183600,6411640900,77000,77000,77000,77000,0
20250219,183500,6411640900,77000,77000,77000,77000,0
20250219,183400,6411640900,77000,77000,77000,77000,0
20250219,183300,6411640900,77000,77000,77000,77000,0
20250219,183200,6411640900,77000,77000,77000,77000,0
20250219,183100,6411640900,77000,77000,77000,77000,0
20250219,183000,6411640900,77000,77000,77000,77000,0
20250219,182900,6411640900,77000,77000,77000,77000,0
20250219,182800,6411640900,77000,77000,77000,77000,0
20250219,182700,6411640900,77000,77000,77000,77000,0
20250219,182600,6411640900,77000,77000,77000,77000,0
20250219,182500,6411640900,77000,77000,77000,77000,0
20250219,182400,6411640900,77000,77000,77000,77000,0
20250219,182300,6411640900,77000,77000,77000,77000,0
20250219,182200,6411640900,77000,77000,77000,77000,0
20250219,182100,6411640900,77000,77000,77000,77000,0
20250219,182000,6411640900,77000,77000,77000,77000,0
20250219,181900,6411640900,77000,77000,77000,77000,0
20250219,181800,6411640900,77000,77000,77000,77000,0
20250219,181700,6411640900,77000,77000,77000,77000,0
20250219,181600,6411640900,77000,77000,77000,77000,0
20250219,181500,6411640900,77000,77000,77000,77000,0
20250219,181400,6411640900,77000,77000,77000,77000,0
20250219,181300,6411640900,77000,77000,77000,77000,0
20250219,181200,6411640900,77000,77000,77000,77000,1338
20250219,181100,6411640900,77000,77000,77000,77000,0
20250219,181000,6411640900,77000,77000,77000,77000,0
20250219,180900,6411640900,77000,77000,77000,77000,0
20250219,180800,6411640900,77000,77000,77000,77000,0
20250219,180700,6411640900,77000,77000,77000,77000,0
20250219,180600,6411640900,77000,77000,77000,77000,0
20250219,180500,6411640900,77000,77000,77000,77000,0
20250219,180400,6411640900,77000,77000,77000,77000,0
20250219,180300,6411640900,77000,77000,77000,77000,0
20250219,180200,6411640900,77000,77000,77000,77000,0
20250219,180100,6411640900,77000,77000,77000,77000,0
20250219,180000,6411640900,77000,77000,77000,77000,0
20250219,175900,6411640900,77000,77000,77000,77000,0
20250219,175800,6411640900,77000,77000,77000,77000,0
20250219,175700,6411640900,77000,77000,77000,77000,0
20250219,175600,6411640900,77000,77000,77000,77000,0
20250219,175500,6411640900,77000,77000,77000,77000,0
20250219,175400,6411640900,77000,77000,77000,77000,0
20250219,175300,6411640900,77000,77000,77000,77000,0
20250219,175200,6411640900,77000,77000,77000,77000,0
20250219,175100,6411640900,77000,77000,77000,77000,0
20250219,175000,6411640900,77000,77000,77000,77000,0
20250219,174900,6411640900,77000,77000,77000,77000,0
20250219,174800,6411640900,77000,77000,77000,77000,0
20250219,174700,6411640900,77000,77000,77000,77000,0
20250219,174600,6411640900,77000,77000,77000,77000,0
20250219,174500,6411640900,77000,77000,77000,77000,0
20250219,174400,6411640900,77000,77000,77000,77000,0
20250219,174300,6411640900,77000,77000,77000,77000,0
20250219,174200,6411640900,77000,77000,77000,77000,1338
20250219,174100,6411640900,77000,77000,77000,77000,0
20250219,174000,6411640900,77000,77000,77000,77000,0
20250219,173900,6411640900,77000,77000,77000,77000,0
20250219,173800,6411640900,77000,77000,77000,77000,0
20250219,173700,6411640900,77000,77000,77000,77000,0
20250219,173600,6411640900,77000,77000,77000,77000,0
20250219,173500,6411640900,77000,77000,77000,77000,0
20250219,173400,6411640900,77000,77000,77000,77000,0
20250219,173300,6411640900,77000,77000,77000,77000,0
20250219,173200,6411640900,77000,77000,77000,77000,0
20250219,173100,6411640900,77000,77000,77000,77000,0
20250219,173000,6411640900,77000,77000,77000,77000,0
20250219,172900,6411640900,77000,77000,77000,77000,0
20250219,172800,6411640900,77000,77000,77000,77000,0
20250219,172700,6411640900,77000,77000,77000,77000,0
20250219,172600,6411640900,77000,77000,77000,77000,0
20250219,172500,6411640900,77000,77000,77000,77000,0
20250219,172400,6411640900,77000,77000,77000,77000,0
20250219,172300,6411640900,77000,77000,77000,77000,0
20250219,172200,6411640900,77000,77000,77000,77000,0
20250219,172100,6411640900,77000,77000,77000,77000,0
20250219,172000,6411640900,77000,77000,77000,77000,0
20250219,171900,6411640900,77000,77000,77000,77000,0
20250219,171800,6411640900,77000,77000,77000,77000,0
20250219,171700,6411640900,77000,77000,77000,77000,0
20250219,171600,6411640900,77000,77000,77000,77000,0
20250219,171500,6411640900,77000,77000,77000,77000,0
20250219,171400,6411640900,77000,77000,77000,77000,0
20250219,171300,6411640900,77000,77000,77000,77000,0
20250219,171200,6411640900,77000,77000,77000,77000,1338
20250219,171100,6411640900,77000,77000,77000,77000,0
20250219,171000,6411640900,77000,77000,77000,77000,0
20250219,170900,6411640900,77000,77000,77000,77000,0
20250219,170800,6411640900,77000,77000,77000,77000,0
20250219,170700,6411640900,77000,77000,77000,77000,0
20250219,170600,6411640900,77000,77000,77000,77000,0
20250219,170500,6411640900,77000,77000,77000,77000,0
20250219,170400,6411640900,77000,77000,77000,77000,0
20250219,170300,6411640900,77000,77000,77000,77000,0
20250219,170200,6411640900,77000,77000,77000,77000,0
20250219,170100,6411640900,77000,77000,77000,77000,0
20250219,170000,6411640900,77000,77000,77000,77000,0
20250219,165900,6411640900,77000,77000,77000,77000,0
20250219,165800,6411640900,77000,77000,77000,77000,0
20250219,165700,6411640900,77000,77000,77000,77000,0
20250219,165600,6411640900,77000,77000,77000,77000,0
20250219,165500,6411640900,77000,77000,77000,77000,0
20250219,165400,6411640900,77000,77000,77000,77000,0
20250219,165300,6411640900,77000,77000,77000,77000,0
20250219,165200,6411640900,77000,77000,77000,77000,0
20250219,165100,6411640900,77000,77000,77000,77000,0
20250219,165000,6411640900,77000,77000,77000,77000,0
20250219,164900,6411640900,77000,77000,77000,77000,0
20250219,164800,6411640900,77000,77000,77000,77000,0
20250219,164700,6411640900,77000,77000,77000,77000,0
20250219,164600,6411640900,77000,77000,77000,77000,0
20250219,164500,6411640900,77000,77000,77000,77000,0
20250219,164400,6411640900,77000,77000,77000,77000,0
20250219,164300,6411640900,77000,77000,77000,77000,0
20250219,164200,6411640900,77000,77000,77000,77000,1338
20250219,164100,6411640900,77000,77000,77000,77000,0
20250219,164000,6411640900,77000,77000,77000,77000,0
20250219,163900,6411640900,77000,77000,77000,77000,0
20250219,163800,6411640900,77000,77000,77000,77000,0
20250219,163700,6411640900,77000,77000,77000,77000,0
20250219,163600,6411640900,77000,77000,77000,77000,0
20250219,163500,6411640900,77000,77000,77000,77000,0
20250219,163400,6411640900,77000,77000,77000,77000,0
20250219,163300,6411640900,77000,77000,77000,77000,0
20250219,163200,6411640900,77000,77000,77000,77000,0
20250219,163100,6411640900,77000,77000,77000,77000,0
20250219,163000,6411640900,77000,77000,77000,77000,0
20250219,162900,6411640900,77000,77000,77000,77000,0
20250219,162800,6411640900,77000,77000,77000,77000,0
20250219,162700,6411640900,77000,77000,77000,77000,0
20250219,162600,6411640900,77000,77000,77000,77000,0
20250219,162500,6411640900,77000,77000,77000,77000,0
20250219,162400,6411640900,77000,77000,77000,77000,0
20250219,162300,6411640900,77000,77000,77000,77000,0
20250219,162200,6411640900,77000,77000,77000,77000,0
20250219,162100,6411640900,77000,77000,77000,77000,0
20250219,162000,6411640900,77000,77000,77000,77000,0
20250219,161900,6411640900,77000,77000,77000,77000,0
20250219,161800,6411640900,77000,77000,77000,77000,0
20250219,161700,6411640900,77000,77000,77000,77000,0
20250219,161600,6411640900,77000,77000,77000,77000,0
20250219,161500,6411640900,77000,77000,77000,77000,0
20250219,161400,6411640900,77000,77000,77000,77000,0
20250219,161300,6411640900,77000,77000,77000,77000,0
20250219,161200,6411640900,77000,77000,77000,77000,1338
20250219,161100,6411640900,77000,77000,77000,77000,0
20250219,161000,6411640900,77000,77000,77000,77000,0
20250219,160900,6411640900,77000,77000,77000,77000,0
20250219,160800,6411640900,77000,77000,77000,77000,0
20250219,160700,6411640900,77000,77000,77000,77000,0
20250219,160600,6411640900,77000,77000,77000,77000,0
20250219,160500,6411640900,77000,77000,77000,77000,0
20250219,160400,6411640900,77000,77000,77000,77000,0
20250219,160300,6411640900,77000,77000,77000,77000,0
20250219,160200,6411640900,77000,77000,77000,77000,0
20250219,160100,6411640900,77000,77000,77000,77000,0
20250219,160000,6411640900,77000,77000,77000,77000,0
20250219,155900,6411640900,77000,77000,77000,77000,0
20250219,155800,6411640900,77000,77000,77000,77000,0
20250219,155700,6411640900,77000,77000,77000,77000,0
20250219,155600,6411640900,77000,77000,77000,77000,0
20250219,155500,6411640900,77000,77000,77000,77000,0
20250219,155400,6411640900,77000,77000,77000,77000,0
20250219,155300,6411640900,77000,77000,77000,77000,0
20250219,155200,6411640900,77000,77000,77000,77000,0
20250219,155100,6411640900,77000,77000,77000,77000,0
20250219,155000,6411640900,77000,77000,77000,77000,0
20250219,154900,6411640900,77000,77000,77000,77000,0
20250219,154800,6411640900,77000,77000,77000,77000,0
20250219,154700,6411640900,77000,77000,77000,77000,0
20250219,154600,6411640900,77000,77000,77000,77000,0
20250219,154500,6411640900,77000,77000,77000,77000,0
20250219,154400,6411640900,77000,77000,77000,77000,0
20250219,154300,6411640900,77000,77000,77000,77000,0
20250219,154200,6411640900,77000,77000,77000,77000,1338
20250219,154100,6411640900,77000,77000,77000,77000,0
20250219,154000,6411640900,77000,77000,77000,77000,0
20250219,153900,6411640900,77000,77000,77000,77000,0
20250219,153800,6411640900,77000,77000,77000,77000,0
20250219,153700,6411640900,77000,77000,77000,77000,0
20250219,153600,6411640900,77000,77000,77000,77000,0
20250219,153500,6411640900,77000,77000,77000,77000,0
20250219,153400,6411640900,77000,77000,77000,77000,0
20250219,153300,6411640900,77000,77000,77000,77000,0
20250219,153200,6411640900,77000,77000,77000,77000,0
20250219,153100,6411640900,77000,77000,77000,77000,0
20250219,153000,6411640900,77000,77000,77000,77000,1338
20250219,152900,6308614900,77200,77200,77200,77200,0
20250219,152800,6308614900,77200,77200,77200,77200,0
20250219,152700,6308614900,77200,77200,77200,77200,0
20250219,152600,6308614900,77200,77200,77200,77200,0
20250219,152500,6308614900,77200,77200,77200,77200,0
20250219,152400,6308614900,77200,77200,77200,77200,0
20250219,152300,6308614900,77200,77200,77200,77200,0
20250219,152200,6308614900,77200,77200,77200,77200,0
20250219,152100,6308614900,77200,77200,77200,77200,0
20250219,152000,6308614900,77200,77200,77200,77200,0
20250219,151900,6308614900,77200,77100,77200,77000,167
20250219,151800,6295745900,77200,77000,77200,76900,704
20250219,151700,6241482200,77200,77300,77400,77100,268
20250219,151600,6220798300,77300,77500,77500,77000,65
20250219,151500,6215782600,77000,77500,77600,77000,255
20250219,151400,6196100000,77500,77600,77600,77400,408
20250219,151300,6164510100,77500,77500,77700,77500,182
20250219,151200,6150393200,77500,77700,77700,77500,181
20250219,151100,6136352500,77600,77700,77800,77600,315
20250219,151000,6111878400,77600,77700,77700,77600,74
20250219,150900,6106129100,77700,77800,77800,77500,94
20250219,150800,6098832400,78000,77700,78000,77700,906
20250219,150700,6028372000,78000,78300,78300,77800,610
20250219,150600,5980778500,78400,78300,78400,78200,142
20250219,150500,5969657200,78400,78300,78400,78200,232
20250219,150400,5951475900,78000,78100,78100,78000,71
20250219,150300,5945933700,78100,78400,78400,78100,271
20250219,150200,5924721000,78400,78400,78500,78300,115
20250219,150100,5915700800,78400,78400,78500,78400,312
20250219,150000,5891239900,78200,78300,78400,78200,194
20250219,145900,5876050600,78300,78300,78300,78200,156
20250219,145800,5863838500,78300,78000,78300,78000,75
20250219,145700,5857981800,78100,78100,78100,78100,96
20250219,145600,5850484200,78100,78300,78300,78100,344
20250219,145500,5823562400,78200,78100,78200,78000,494
20250219,145400,5784961800,78100,77900,78100,77900,937
20250219,145300,5711905000,77800,77700,77800,77700,903
20250219,145200,5641665400,77600,77700,77700,77500,375
20250219,145100,5612535500,77700,77700,77700,77600,750
20250219,145000,5554262700,77700,77600,77700,77500,572
20250219,144900,5509852200,77600,76900,77700,76800,9896
20250219,144800,4747286800,76800,76600,76900,76600,5599
20250219,144700,4317636400,76600,76600,76600,76600,22
20250219,144600,4315951200,76500,76600,76600,76500,269
20250219,144500,4295346200,76500,76600,76600,76500,39
20250219,144400,4292362600,76600,76500,76600,76500,86
20250219,144300,4285783100,76500,76500,76500,76400,100
20250219,144200,4278134800,76500,76500,76600,76500,123
20250219,144100,4268724600,76600,76600,76600,76600,5
20250219,144000,4268341600,76500,76600,76600,76500,13
20250219,143900,4267346200,76600,76500,76600,76500,47
20250219,143800,4263748500,76400,76500,76500,76400,137
20250219,143700,4253269100,76500,76500,76600,76500,447
20250219,143600,4219073100,76600,76500,76600,76500,1384
20250219,143500,4113183800,76500,76500,76500,76400,229
20250219,143400,4095666500,76500,76300,76500,76300,482
20250219,143300,4058817000,76400,76400,76500,76400,147
20250219,143200,4047586100,76300,76500,76500,76300,224
20250219,143100,4030466500,76400,76400,76400,76300,229
20250219,143000,4012973600,76400,76400,76400,76300,132
20250219,142900,4002889600,76400,76400,76400,76400,128
20250219,142800,3993110400,76400,76300,76400,76300,34
20250219,142700,3990514100,76300,76400,76400,76300,117
20250219,142600,3981578000,76400,76300,76400,76300,281
20250219,142500,3960137300,76300,76300,76300,76300,2
20250219,142400,3959984700,76300,76300,76300,76200,55
20250219,142300,3955789300,76400,76300,76400,76300,105
20250219,142200,3947777700,76400,76400,76400,76400,15
20250219,142100,3946631700,76400,76300,76400,76200,1169
20250219,142000,3857413900,76200,76200,76200,76200,326
20250219,141900,3832572700,76200,76200,76200,76100,172
20250219,141800,3819471800,76200,76200,76200,76200,6
20250219,141700,3819014600,76200,76200,76200,76100,59
20250219,141600,3814520900,76100,76200,76200,76100,42
20250219,141500,3811323600,76200,76200,76200,76200,9
20250219,141400,3810637800,76200,76100,76200,76100,68
20250219,141300,3805458400,76200,76200,76200,76100,65
20250219,141200,3800511300,76200,76200,76200,76200,9
20250219,141100,3799825500,76100,76200,76200,76000,188
20250219,141000,3785509800,76100,76200,76200,76100,19
20250219,140900,3784063500,76200,76200,76200,76100,57
20250219,140800,3779722900,76200,76200,76200,76200,41
20250219,140700,3776598700,76200,76200,76200,76200,7
20250219,140600,3776065300,76100,76100,76200,76100,69
20250219,140500,3770812700,76200,76200,76200,76000,64
20250219,140400,3765939500,76200,76200,76200,76200,11
20250219,140300,3765101300,76200,76200,76200,76100,18
20250219,140200,3763730100,76200,76300,76300,76200,55
20250219,140100,3759535500,76300,76300,76300,76300,4
20250219,140000,3759230300,76200,76300,76300,76200,109
20250219,135900,3750924200,76300,76200,76300,76200,96
20250219,135800,3743605900,76200,76300,76300,76200,84
20250219,135700,3737200400,76300,76300,76300,76300,11
20250219,135600,3736361100,76200,76300,76300,76200,16
20250219,135500,3735141500,76300,76300,76300,76200,47
20250219,135400,3731558200,76300,76300,76300,76300,62
20250219,135300,3726827600,76300,76300,76300,76300,1
20250219,135200,3726751300,76200,76200,76300,76200,79
20250219,135100,3720730200,76200,76200,76300,76200,51
20250219,135000,3716841700,76300,76300,76300,76200,29
20250219,134900,3714629100,76300,76300,76300,76200,34
20250219,134800,3712036600,76300,76200,76300,76200,33
20250219,134700,3709521400,76300,76300,76300,76300,32
20250219,134600,3707079800,76200,76100,76200,76100,514
20250219,134500,3667920400,76000,76100,76100,76000,26
20250219,134400,3665943300,76000,76100,76100,76000,31
20250219,134300,3663586900,76100,76100,76100,76100,39
20250219,134200,3660619000,76100,76100,76100,76000,32
20250219,134100,3658185500,76100,76100,76100,76100,3
20250219,134000,3657957200,76000,76100,76100,76000,208
20250219,133900,3642131100,76100,76000,76100,76000,74
20250219,133800,3636506500,76000,75900,76000,75900,18
20250219,133700,3635140000,75900,75900,75900,75900,73
20250219,133600,3629599300,75900,75900,75900,75900,31
20250219,133500,3627246400,75900,75900,75900,75800,43
20250219,133400,3623984400,75900,75900,75900,75900,22
20250219,133300,3622314600,75900,75800,75900,75800,24
20250219,133200,3620493300,75800,75900,75900,75800,29
20250219,133100,3618292300,75800,75900,75900,75700,205
20250219,133000,3602763900,75900,76100,76100,75800,346
20250219,132900,3576507100,76100,76100,76100,76100,4
20250219,132800,3576202700,76100,75900,76100,75900,144
20250219,132700,3565259700,76000,76100,76100,76000,69
20250219,132600,3560015300,76100,76000,76100,76000,737
20250219,132500,3503987400,75900,75900,75900,75900,90
20250219,132400,3497156400,75900,75900,75900,75800,44
20250219,132300,3493818300,75800,75800,75800,75800,8
20250219,132200,3493211900,75800,75900,75900,75800,30
20250219,132100,3490936800,75800,75800,75800,75800,18
20250219,132000,3489572400,75900,75700,75900,75700,167
20250219,131900,3476913700,75700,75700,75700,75700,27
20250219,131800,3474869800,75700,75700,75700,75700,2
20250219,131700,3474718400,75700,75700,75800,75700,125
20250219,131600,3465253600,75800,75700,75800,75700,71
20250219,131500,3459878800,75800,75900,75900,75800,45
20250219,131400,3456466000,75900,75800,75900,75800,49
20250219,131300,3452750900,75800,75900,75900,75800,40
20250219,131200,3449716700,75900,75900,75900,75800,35
20250219,131100,3447062900,75900,75900,75900,75900,53
20250219,131000,3443040200,75800,75900,75900,75800,44
20250219,130900,3439702100,75900,76000,76000,75900,43
20250219,130800,3436437000,75900,75900,75900,75900,38
20250219,130700,3433552800,75900,75900,75900,75900,136
20250219,130600,3423230400,75900,75900,75900,75800,27
20250219,130500,3421182300,76000,75900,76000,75800,70
20250219,130400,3415871600,75900,75900,76000,75800,80
20250219,130300,3409800400,75800,75800,75800,75800,15
20250219,130200,3408663400,75900,75900,75900,75900,28
20250219,130100,3406538200,75900,75900,75900,75800,65
20250219,130000,3401608300,75900,75900,76000,75900,22
20250219,125900,3399938000,75900,76000,76000,75900,42
20250219,125800,3396749700,76000,75900,76000,75900,21
20250219,125700,3395154300,75900,75900,76000,75900,26
20250219,125600,3393180500,75900,76000,76000,75900,16
20250219,125500,3391965900,76000,75900,76000,75900,32
20250219,125400,3389536000,75900,75900,75900,75700,59
20250219,125300,3385063300,75800,75800,75800,75800,0
20250219,125200,3385063300,75800,75800,75900,75700,58
20250219,125100,3380667500,75800,75900,75900,75800,44
20250219,125000,3377329200,75900,76000,76000,75800,71
20250219,124900,3371941700,76000,76000,76000,75900,29
20250219,124800,3369739200,76000,76000,76000,76000,3
20250219,124700,3369511200,76000,76000,76000,76000,64
20250219,124600,3364647200,76000,75900,76000,75900,147
20250219,124500,3353475600,76000,76200,76200,76000,41
20250219,124400,3350354600,76100,76200,76200,76100,50
20250219,124300,3346549000,76100,76200,76200,76100,70
20250219,124200,3341219700,76200,76200,76200,76100,375
20250219,124100,3312646200,76100,75800,76100,75800,4036
20250219,124000,3006094100,75800,75600,75800,75600,903
20250219,123900,2937777900,75500,75600,75600,75500,61
20250219,123800,2933169000,75500,75400,75500,75400,525
20250219,123700,2893546900,75400,75400,75400,75400,12
20250219,123600,2892642100,75400,75400,75400,75300,43
20250219,123500,2889402600,75400,75400,75400,75300,33
20250219,123400,2886916100,75300,75300,75300,75300,1
20250219,123300,2886840800,75300,75300,75300,75300,13
20250219,123200,2885861900,75300,75300,75400,75300,41
20250219,123100,2882773900,75200,75300,75300,75200,16
20250219,123000,2881570600,75300,75300,75300,75300,31
20250219,122900,2879236300,75300,75300,75300,75300,48
20250219,122800,2875621900,75300,75400,75400,75300,23
20250219,122700,2873887900,75300,75400,75400,75300,39
20250219,122600,2870949000,75400,75400,75400,75400,5
20250219,122500,2870572000,75300,75400,75400,75300,46
20250219,122400,2867106400,75400,75400,75400,75300,137
20250219,122300,2856778100,75300,75300,75300,75300,15
20250219,122200,2855648600,75200,75200,75200,75200,13
20250219,122100,2854671000,75200,75300,75300,75200,31
20250219,122000,2852338100,75300,75300,75300,75200,46
20250219,121900,2848876000,75300,75300,75300,75300,6
20250219,121800,2848424200,75300,75300,75300,75200,35
20250219,121700,2845791400,75300,75300,75300,75200,47
20250219,121600,2842253800,75200,75200,75200,75200,1
20250219,121500,2842178600,75100,75300,75300,75100,299
20250219,121400,2819721800,75200,75300,75300,75200,39
20250219,121300,2816787800,75200,75300,75300,75200,62
20250219,121200,2812120900,75300,75200,75300,75200,99
20250219,121100,2804675700,75200,75200,75300,75200,69
20250219,121000,2799485300,75300,75300,75300,75200,25
20250219,120900,2797604300,75300,75300,75300,75300,24
20250219,120800,2795797100,75300,75300,75300,75300,15
20250219,120700,2794667600,75300,75200,75300,75200,31
20250219,120600,2792336000,75200,75300,75300,75200,26
20250219,120500,2790379900,75300,75300,75300,75200,38
20250219,120400,2787518600,75200,75200,75200,75200,15
20250219,120300,2786390600,75200,75200,75300,75200,30
20250219,120200,2784134400,75300,75100,75300,75100,105
20250219,120100,2776237200,75200,75200,75200,75200,13
20250219,120000,2775259600,75200,75100,75200,75100,36
20250219,115900,2772555100,75100,75200,75200,75100,22
20250219,115800,2770902400,75200,75200,75200,75200,32
20250219,115700,2768496000,75200,75200,75200,75200,13
20250219,115600,2767518400,75100,75100,75200,75100,44
20250219,115500,2764213800,75200,75200,75200,75200,26
20250219,115400,2762258600,75200,75200,75200,75200,20
20250219,115300,2760754600,75100,75200,75200,75100,31
20250219,115200,2758426100,75100,75200,75200,75100,32
20250219,115100,2756021400,75200,75200,75200,75200,9
20250219,115000,2755344600,75200,75200,75200,75200,21
20250219,114900,2753765400,75100,75200,75200,75100,41
20250219,114800,2750684900,75200,75200,75200,75200,9
20250219,114700,2750008100,75200,75100,75200,75100,55
20250219,114600,2745876600,75100,75100,75100,75100,25
20250219,114500,2743999100,75100,75200,75200,75100,27
20250219,114400,2741970500,75200,75200,75200,75200,12
20250219,114300,2741068100,75200,75100,75200,75100,46
20250219,114200,2737612800,75100,75200,75200,75100,44
20250219,114100,2734308100,75100,75100,75100,75100,0
20250219,114000,2734308100,75100,75100,75100,75100,27
20250219,113900,2732280400,75100,75000,75100,75000,170
20250219,113800,2719527700,75000,75100,75100,75000,52
20250219,113700,2715627000,75100,75100,75100,75100,24
20250219,113600,2713824600,75100,75100,75100,75100,17
20250219,113500,2712547900,75100,75100,75100,75000,106
20250219,113400,2704595300,75100,75100,75100,75100,7
20250219,113300,2704069600,75100,75100,75100,75100,18
20250219,113200,2702717800,75100,75100,75100,75100,30
20250219,113100,2700464800,75000,75100,75100,75000,83
20250219,113000,2694239500,75100,75100,75100,75100,21
20250219,112900,2692662400,75100,75100,75100,75100,3
20250219,112800,2692437100,75100,75000,75100,75000,223
20250219,112700,2675710000,75000,75000,75000,75000,21
20250219,112600,2674135000,75000,75000,75000,75000,5
20250219,112500,2673760000,75000,75000,75000,75000,11
20250219,112400,2672935000,75000,75000,75000,75000,333
20250219,112300,2647960000,75000,75000,75000,75000,21
20250219,112200,2646385000,75000,75000,75000,75000,8
20250219,112100,2645785000,75000,74900,75000,74900,19
20250219,112000,2644361700,74900,74900,74900,74900,38
20250219,111900,2641515500,74800,74800,74800,74800,52
20250219,111800,2637625900,74800,74800,74800,74800,43
20250219,111700,2634409500,74700,74900,74900,74700,415
20250219,111600,2603402700,74800,74900,74900,74700,433
20250219,111500,2571039200,74900,74900,74900,74900,17
20250219,111400,2569765900,74900,75000,75000,74900,28
20250219,111300,2567668200,75000,75000,75000,75000,81
20250219,111200,2561593200,75000,75200,75200,74800,1169
20250219,111100,2474094000,75200,75100,75200,75100,43
20250219,111000,2470863400,75200,75300,75300,75200,41
20250219,110900,2467779600,75300,75300,75300,75300,34
20250219,110800,2465219400,75300,75300,75300,75200,9
20250219,110700,2464541900,75200,75400,75400,75200,161
20250219,110600,2452419000,75400,75500,75500,75400,13
20250219,110500,2451438300,75500,75400,75500,75400,58
20250219,110400,2447062900,75400,75400,75400,75400,12
20250219,110300,2446158100,75400,75400,75400,75400,30
20250219,110200,2443896100,75400,75400,75500,75400,64
20250219,110100,2439068500,75400,75400,75400,75400,25
20250219,110000,2437183500,75400,75400,75400,75400,11
20250219,105900,2436354100,75300,75500,75500,75300,14
20250219,105800,2435298300,75500,75400,75500,75400,71
20250219,105700,2429944200,75400,75200,75400,75200,239
20250219,105600,2411971200,75200,75400,75400,75000,378
20250219,105500,2383571000,75400,75500,75500,75400,68
20250219,105400,2378441700,75500,75500,75500,75500,22
20250219,105300,2376780700,75400,75400,75400,75400,4
20250219,105200,2376479100,75400,75500,75500,75400,65
20250219,105100,2371576500,75600,75800,75800,75500,430
20250219,105000,2339054800,75800,75800,75800,75800,15
20250219,104900,2337917800,75800,75700,75800,75700,37
20250219,104800,2335113300,75700,75700,75700,75700,276
20250219,104700,2314220100,75700,75700,75700,75700,31
20250219,104600,2311873400,75700,75600,75700,75600,44
20250219,104500,2308546900,75600,75700,75700,75600,78
20250219,104400,2302649800,75700,75500,75700,75500,485
20250219,104300,2265971200,75500,75500,75500,75500,37
20250219,104200,2263177700,75500,75500,75500,75500,94
20250219,104100,2256080700,75500,75600,75600,75500,21
20250219,104000,2254495000,75600,75600,75600,75600,50
20250219,103900,2250715000,75600,75600,75600,75500,33
20250219,103800,2248221200,75600,75500,75600,75500,27
20250219,103700,2246182500,75500,75500,75600,75500,876
20250219,103600,2180042300,75400,75400,75400,75400,185
20250219,103500,2166093300,75400,75200,75400,75200,260
20250219,103400,2146523500,75200,75300,75300,75200,29
20250219,103300,2144340700,75400,74900,75400,74900,597
20250219,103200,2099508600,75000,75000,75000,75000,55
20250219,103100,2095383600,75000,75000,75000,75000,13
20250219,103000,2094408600,75000,75000,75000,75000,171
20250219,102900,2081583600,75000,75000,75000,75000,7
20250219,102800,2081058600,75000,75000,75000,75000,160
20250219,102700,2069058600,74900,75000,75000,74900,7
20250219,102600,2068534100,75000,75000,75000,75000,131
20250219,102500,2058709100,75000,75000,75000,75000,23
20250219,102400,2056984100,75000,75000,75000,75000,14
20250219,102300,2055934100,74900,74900,75000,74900,51
20250219,102200,2052111700,74900,75000,75000,74900,6
20250219,102100,2051661800,75000,75000,75000,75000,38
20250219,102000,2048811800,75000,75000,75000,75000,20
20250219,101900,2047311800,75000,75200,75200,74900,292
20250219,101800,2025415500,75100,75200,75200,75100,121
20250219,101700,2016321300,75200,75100,75200,75100,43
20250219,101600,2013089900,75100,75300,75300,75100,127
20250219,101500,2003544700,75300,75400,75400,75300,47
20250219,101400,2000003200,75400,75500,75500,75400,29
20250219,101300,1997816200,75500,75400,75500,75400,31
20250219,101200,1995476500,75400,75500,75500,75400,80
20250219,101100,1989444200,75500,75500,75500,75400,38
20250219,101000,1986576200,75500,75500,75500,75500,21
20250219,100900,1984990700,75500,75400,75500,75400,48
20250219,100800,1981369500,75400,75400,75400,75400,203
20250219,100700,1966063300,75300,75300,75300,75300,0
20250219,100600,1966063300,75300,75300,75400,75300,203
20250219,100500,1950765400,75300,75400,75400,75300,68
20250219,100400,1945643800,75400,75400,75400,75300,12
20250219,100300,1944739200,75400,75400,75400,75400,10
20250219,100200,1943985200,75300,75300,75300,75300,25
20250219,100100,1942102700,75300,75400,75400,75300,91
20250219,100000,1935248900,75400,75300,75400,75300,9
20250219,095900,1934570400,75400,75300,75400,75300,214
20250219,095800,1918452600,75200,75000,75200,74900,1157
20250219,095700,1831580200,74900,75000,75000,74900,7
20250219,095600,1831055300,75000,75000,75000,75000,26
20250219,095500,1829105300,75000,75000,75000,74900,132
20250219,095400,1819214600,75000,75000,75000,75000,20
20250219,095300,1817714600,75000,74900,75000,74900,161
20250219,095200,1805654600,74900,74900,74900,74900,10
20250219,095100,1804905600,74900,75000,75000,74900,97
20250219,095000,1797638100,74900,74900,74900,74900,20
20250219,094900,1796140100,75000,75000,75000,75000,16
20250219,094800,1794940100,74900,75000,75000,74900,36
20250219,094700,1792243100,74900,75100,75100,74900,74
20250219,094600,1786694600,75100,75100,75100,75100,12
20250219,094500,1785793400,75100,75200,75200,75100,77
20250219,094400,1780010300,75200,75100,75200,75000,77
20250219,094300,1774224000,75100,75200,75200,75000,91
20250219,094200,1767387700,75200,75000,75200,75000,176
20250219,094100,1754168000,75100,75000,75100,75000,265
20250219,094000,1734284700,75000,74900,75000,74900,165
20250219,093900,1721917700,75000,75100,75100,75000,100
20250219,093800,1714417500,75100,75000,75100,75000,18
20250219,093700,1713066700,75100,75200,75200,75100,16
20250219,093600,1711864800,75200,75200,75300,75100,59
20250219,093500,1707425000,75100,75300,75300,75100,331
20250219,093400,1682555600,75200,75300,75300,75200,7
20250219,093300,1682028600,75300,75300,75300,75200,64
20250219,093200,1677209800,75400,75200,75400,75200,227
20250219,093100,1660125500,75200,75200,75200,75200,9
20250219,093000,1659448700,75100,75200,75200,75100,44
20250219,092900,1656142200,75100,75400,75400,75100,226
20250219,092800,1639150200,75400,75300,75400,75300,36
20250219,092700,1636436000,75200,75300,75400,75200,344
20250219,092600,1610563900,75400,75300,75400,75300,57
20250219,092500,1606270400,75400,75200,75500,75200,821
20250219,092400,1544476300,75200,75200,75200,75100,790
20250219,092300,1485068400,75200,75200,75200,75200,166
20250219,092200,1472585200,75100,75200,75200,75100,124
20250219,092100,1463268900,75200,74900,75200,74900,1267
20250219,092000,1368133700,74700,75000,75000,74700,234
20250219,091900,1350624900,75000,75000,75000,75000,17
20250219,091800,1349349900,75000,75000,75000,75000,49
20250219,091700,1345674900,75000,75000,75000,75000,55
20250219,091600,1341549900,75000,74900,75000,74800,331
20250219,091500,1316757300,75000,74500,75000,74500,89
20250219,091400,1310092500,74500,74600,74700,74500,152
20250219,091300,1298759500,74600,74600,74600,74400,100
20250219,091200,1291305500,74600,74700,74700,74600,12
20250219,091100,1290410100,74600,74700,74800,74500,75
20250219,091000,1284811900,74400,74900,74900,74300,1240
20250219,090900,1192281600,75000,75500,75500,75000,530
20250219,090800,1152502000,75500,75800,75900,75500,1039
20250219,090700,1073926300,75700,76600,76600,75500,384
20250219,090600,1044748800,76600,76000,76600,76000,898
20250219,090500,976177800,76000,76700,76700,75900,801
20250219,090400,914917900,76700,76400,76900,76400,927
20250219,090300,843824000,77000,76400,77000,76400,2653
20250219,090200,640121500,76500,76200,76800,76200,2870
20250219,090100,420320800,76100,75000,76100,75000,3810
20250219,090000,131642000,75000,75600,75600,74700,1743
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 184200 6411640900 77000 77000 77000 77000 1338
3 20250219 184100 6411640900 77000 77000 77000 77000 0
4 20250219 184000 6411640900 77000 77000 77000 77000 0
5 20250219 183900 6411640900 77000 77000 77000 77000 0
6 20250219 183800 6411640900 77000 77000 77000 77000 0
7 20250219 183700 6411640900 77000 77000 77000 77000 0
8 20250219 183600 6411640900 77000 77000 77000 77000 0
9 20250219 183500 6411640900 77000 77000 77000 77000 0
10 20250219 183400 6411640900 77000 77000 77000 77000 0
11 20250219 183300 6411640900 77000 77000 77000 77000 0
12 20250219 183200 6411640900 77000 77000 77000 77000 0
13 20250219 183100 6411640900 77000 77000 77000 77000 0
14 20250219 183000 6411640900 77000 77000 77000 77000 0
15 20250219 182900 6411640900 77000 77000 77000 77000 0
16 20250219 182800 6411640900 77000 77000 77000 77000 0
17 20250219 182700 6411640900 77000 77000 77000 77000 0
18 20250219 182600 6411640900 77000 77000 77000 77000 0
19 20250219 182500 6411640900 77000 77000 77000 77000 0
20 20250219 182400 6411640900 77000 77000 77000 77000 0
21 20250219 182300 6411640900 77000 77000 77000 77000 0
22 20250219 182200 6411640900 77000 77000 77000 77000 0
23 20250219 182100 6411640900 77000 77000 77000 77000 0
24 20250219 182000 6411640900 77000 77000 77000 77000 0
25 20250219 181900 6411640900 77000 77000 77000 77000 0
26 20250219 181800 6411640900 77000 77000 77000 77000 0
27 20250219 181700 6411640900 77000 77000 77000 77000 0
28 20250219 181600 6411640900 77000 77000 77000 77000 0
29 20250219 181500 6411640900 77000 77000 77000 77000 0
30 20250219 181400 6411640900 77000 77000 77000 77000 0
31 20250219 181300 6411640900 77000 77000 77000 77000 0
32 20250219 181200 6411640900 77000 77000 77000 77000 1338
33 20250219 181100 6411640900 77000 77000 77000 77000 0
34 20250219 181000 6411640900 77000 77000 77000 77000 0
35 20250219 180900 6411640900 77000 77000 77000 77000 0
36 20250219 180800 6411640900 77000 77000 77000 77000 0
37 20250219 180700 6411640900 77000 77000 77000 77000 0
38 20250219 180600 6411640900 77000 77000 77000 77000 0
39 20250219 180500 6411640900 77000 77000 77000 77000 0
40 20250219 180400 6411640900 77000 77000 77000 77000 0
41 20250219 180300 6411640900 77000 77000 77000 77000 0
42 20250219 180200 6411640900 77000 77000 77000 77000 0
43 20250219 180100 6411640900 77000 77000 77000 77000 0
44 20250219 180000 6411640900 77000 77000 77000 77000 0
45 20250219 175900 6411640900 77000 77000 77000 77000 0
46 20250219 175800 6411640900 77000 77000 77000 77000 0
47 20250219 175700 6411640900 77000 77000 77000 77000 0
48 20250219 175600 6411640900 77000 77000 77000 77000 0
49 20250219 175500 6411640900 77000 77000 77000 77000 0
50 20250219 175400 6411640900 77000 77000 77000 77000 0
51 20250219 175300 6411640900 77000 77000 77000 77000 0
52 20250219 175200 6411640900 77000 77000 77000 77000 0
53 20250219 175100 6411640900 77000 77000 77000 77000 0
54 20250219 175000 6411640900 77000 77000 77000 77000 0
55 20250219 174900 6411640900 77000 77000 77000 77000 0
56 20250219 174800 6411640900 77000 77000 77000 77000 0
57 20250219 174700 6411640900 77000 77000 77000 77000 0
58 20250219 174600 6411640900 77000 77000 77000 77000 0
59 20250219 174500 6411640900 77000 77000 77000 77000 0
60 20250219 174400 6411640900 77000 77000 77000 77000 0
61 20250219 174300 6411640900 77000 77000 77000 77000 0
62 20250219 174200 6411640900 77000 77000 77000 77000 1338
63 20250219 174100 6411640900 77000 77000 77000 77000 0
64 20250219 174000 6411640900 77000 77000 77000 77000 0
65 20250219 173900 6411640900 77000 77000 77000 77000 0
66 20250219 173800 6411640900 77000 77000 77000 77000 0
67 20250219 173700 6411640900 77000 77000 77000 77000 0
68 20250219 173600 6411640900 77000 77000 77000 77000 0
69 20250219 173500 6411640900 77000 77000 77000 77000 0
70 20250219 173400 6411640900 77000 77000 77000 77000 0
71 20250219 173300 6411640900 77000 77000 77000 77000 0
72 20250219 173200 6411640900 77000 77000 77000 77000 0
73 20250219 173100 6411640900 77000 77000 77000 77000 0
74 20250219 173000 6411640900 77000 77000 77000 77000 0
75 20250219 172900 6411640900 77000 77000 77000 77000 0
76 20250219 172800 6411640900 77000 77000 77000 77000 0
77 20250219 172700 6411640900 77000 77000 77000 77000 0
78 20250219 172600 6411640900 77000 77000 77000 77000 0
79 20250219 172500 6411640900 77000 77000 77000 77000 0
80 20250219 172400 6411640900 77000 77000 77000 77000 0
81 20250219 172300 6411640900 77000 77000 77000 77000 0
82 20250219 172200 6411640900 77000 77000 77000 77000 0
83 20250219 172100 6411640900 77000 77000 77000 77000 0
84 20250219 172000 6411640900 77000 77000 77000 77000 0
85 20250219 171900 6411640900 77000 77000 77000 77000 0
86 20250219 171800 6411640900 77000 77000 77000 77000 0
87 20250219 171700 6411640900 77000 77000 77000 77000 0
88 20250219 171600 6411640900 77000 77000 77000 77000 0
89 20250219 171500 6411640900 77000 77000 77000 77000 0
90 20250219 171400 6411640900 77000 77000 77000 77000 0
91 20250219 171300 6411640900 77000 77000 77000 77000 0
92 20250219 171200 6411640900 77000 77000 77000 77000 1338
93 20250219 171100 6411640900 77000 77000 77000 77000 0
94 20250219 171000 6411640900 77000 77000 77000 77000 0
95 20250219 170900 6411640900 77000 77000 77000 77000 0
96 20250219 170800 6411640900 77000 77000 77000 77000 0
97 20250219 170700 6411640900 77000 77000 77000 77000 0
98 20250219 170600 6411640900 77000 77000 77000 77000 0
99 20250219 170500 6411640900 77000 77000 77000 77000 0
100 20250219 170400 6411640900 77000 77000 77000 77000 0
101 20250219 170300 6411640900 77000 77000 77000 77000 0
102 20250219 170200 6411640900 77000 77000 77000 77000 0
103 20250219 170100 6411640900 77000 77000 77000 77000 0
104 20250219 170000 6411640900 77000 77000 77000 77000 0
105 20250219 165900 6411640900 77000 77000 77000 77000 0
106 20250219 165800 6411640900 77000 77000 77000 77000 0
107 20250219 165700 6411640900 77000 77000 77000 77000 0
108 20250219 165600 6411640900 77000 77000 77000 77000 0
109 20250219 165500 6411640900 77000 77000 77000 77000 0
110 20250219 165400 6411640900 77000 77000 77000 77000 0
111 20250219 165300 6411640900 77000 77000 77000 77000 0
112 20250219 165200 6411640900 77000 77000 77000 77000 0
113 20250219 165100 6411640900 77000 77000 77000 77000 0
114 20250219 165000 6411640900 77000 77000 77000 77000 0
115 20250219 164900 6411640900 77000 77000 77000 77000 0
116 20250219 164800 6411640900 77000 77000 77000 77000 0
117 20250219 164700 6411640900 77000 77000 77000 77000 0
118 20250219 164600 6411640900 77000 77000 77000 77000 0
119 20250219 164500 6411640900 77000 77000 77000 77000 0
120 20250219 164400 6411640900 77000 77000 77000 77000 0
121 20250219 164300 6411640900 77000 77000 77000 77000 0
122 20250219 164200 6411640900 77000 77000 77000 77000 1338
123 20250219 164100 6411640900 77000 77000 77000 77000 0
124 20250219 164000 6411640900 77000 77000 77000 77000 0
125 20250219 163900 6411640900 77000 77000 77000 77000 0
126 20250219 163800 6411640900 77000 77000 77000 77000 0
127 20250219 163700 6411640900 77000 77000 77000 77000 0
128 20250219 163600 6411640900 77000 77000 77000 77000 0
129 20250219 163500 6411640900 77000 77000 77000 77000 0
130 20250219 163400 6411640900 77000 77000 77000 77000 0
131 20250219 163300 6411640900 77000 77000 77000 77000 0
132 20250219 163200 6411640900 77000 77000 77000 77000 0
133 20250219 163100 6411640900 77000 77000 77000 77000 0
134 20250219 163000 6411640900 77000 77000 77000 77000 0
135 20250219 162900 6411640900 77000 77000 77000 77000 0
136 20250219 162800 6411640900 77000 77000 77000 77000 0
137 20250219 162700 6411640900 77000 77000 77000 77000 0
138 20250219 162600 6411640900 77000 77000 77000 77000 0
139 20250219 162500 6411640900 77000 77000 77000 77000 0
140 20250219 162400 6411640900 77000 77000 77000 77000 0
141 20250219 162300 6411640900 77000 77000 77000 77000 0
142 20250219 162200 6411640900 77000 77000 77000 77000 0
143 20250219 162100 6411640900 77000 77000 77000 77000 0
144 20250219 162000 6411640900 77000 77000 77000 77000 0
145 20250219 161900 6411640900 77000 77000 77000 77000 0
146 20250219 161800 6411640900 77000 77000 77000 77000 0
147 20250219 161700 6411640900 77000 77000 77000 77000 0
148 20250219 161600 6411640900 77000 77000 77000 77000 0
149 20250219 161500 6411640900 77000 77000 77000 77000 0
150 20250219 161400 6411640900 77000 77000 77000 77000 0
151 20250219 161300 6411640900 77000 77000 77000 77000 0
152 20250219 161200 6411640900 77000 77000 77000 77000 1338
153 20250219 161100 6411640900 77000 77000 77000 77000 0
154 20250219 161000 6411640900 77000 77000 77000 77000 0
155 20250219 160900 6411640900 77000 77000 77000 77000 0
156 20250219 160800 6411640900 77000 77000 77000 77000 0
157 20250219 160700 6411640900 77000 77000 77000 77000 0
158 20250219 160600 6411640900 77000 77000 77000 77000 0
159 20250219 160500 6411640900 77000 77000 77000 77000 0
160 20250219 160400 6411640900 77000 77000 77000 77000 0
161 20250219 160300 6411640900 77000 77000 77000 77000 0
162 20250219 160200 6411640900 77000 77000 77000 77000 0
163 20250219 160100 6411640900 77000 77000 77000 77000 0
164 20250219 160000 6411640900 77000 77000 77000 77000 0
165 20250219 155900 6411640900 77000 77000 77000 77000 0
166 20250219 155800 6411640900 77000 77000 77000 77000 0
167 20250219 155700 6411640900 77000 77000 77000 77000 0
168 20250219 155600 6411640900 77000 77000 77000 77000 0
169 20250219 155500 6411640900 77000 77000 77000 77000 0
170 20250219 155400 6411640900 77000 77000 77000 77000 0
171 20250219 155300 6411640900 77000 77000 77000 77000 0
172 20250219 155200 6411640900 77000 77000 77000 77000 0
173 20250219 155100 6411640900 77000 77000 77000 77000 0
174 20250219 155000 6411640900 77000 77000 77000 77000 0
175 20250219 154900 6411640900 77000 77000 77000 77000 0
176 20250219 154800 6411640900 77000 77000 77000 77000 0
177 20250219 154700 6411640900 77000 77000 77000 77000 0
178 20250219 154600 6411640900 77000 77000 77000 77000 0
179 20250219 154500 6411640900 77000 77000 77000 77000 0
180 20250219 154400 6411640900 77000 77000 77000 77000 0
181 20250219 154300 6411640900 77000 77000 77000 77000 0
182 20250219 154200 6411640900 77000 77000 77000 77000 1338
183 20250219 154100 6411640900 77000 77000 77000 77000 0
184 20250219 154000 6411640900 77000 77000 77000 77000 0
185 20250219 153900 6411640900 77000 77000 77000 77000 0
186 20250219 153800 6411640900 77000 77000 77000 77000 0
187 20250219 153700 6411640900 77000 77000 77000 77000 0
188 20250219 153600 6411640900 77000 77000 77000 77000 0
189 20250219 153500 6411640900 77000 77000 77000 77000 0
190 20250219 153400 6411640900 77000 77000 77000 77000 0
191 20250219 153300 6411640900 77000 77000 77000 77000 0
192 20250219 153200 6411640900 77000 77000 77000 77000 0
193 20250219 153100 6411640900 77000 77000 77000 77000 0
194 20250219 153000 6411640900 77000 77000 77000 77000 1338
195 20250219 152900 6308614900 77200 77200 77200 77200 0
196 20250219 152800 6308614900 77200 77200 77200 77200 0
197 20250219 152700 6308614900 77200 77200 77200 77200 0
198 20250219 152600 6308614900 77200 77200 77200 77200 0
199 20250219 152500 6308614900 77200 77200 77200 77200 0
200 20250219 152400 6308614900 77200 77200 77200 77200 0
201 20250219 152300 6308614900 77200 77200 77200 77200 0
202 20250219 152200 6308614900 77200 77200 77200 77200 0
203 20250219 152100 6308614900 77200 77200 77200 77200 0
204 20250219 152000 6308614900 77200 77200 77200 77200 0
205 20250219 151900 6308614900 77200 77100 77200 77000 167
206 20250219 151800 6295745900 77200 77000 77200 76900 704
207 20250219 151700 6241482200 77200 77300 77400 77100 268
208 20250219 151600 6220798300 77300 77500 77500 77000 65
209 20250219 151500 6215782600 77000 77500 77600 77000 255
210 20250219 151400 6196100000 77500 77600 77600 77400 408
211 20250219 151300 6164510100 77500 77500 77700 77500 182
212 20250219 151200 6150393200 77500 77700 77700 77500 181
213 20250219 151100 6136352500 77600 77700 77800 77600 315
214 20250219 151000 6111878400 77600 77700 77700 77600 74
215 20250219 150900 6106129100 77700 77800 77800 77500 94
216 20250219 150800 6098832400 78000 77700 78000 77700 906
217 20250219 150700 6028372000 78000 78300 78300 77800 610
218 20250219 150600 5980778500 78400 78300 78400 78200 142
219 20250219 150500 5969657200 78400 78300 78400 78200 232
220 20250219 150400 5951475900 78000 78100 78100 78000 71
221 20250219 150300 5945933700 78100 78400 78400 78100 271
222 20250219 150200 5924721000 78400 78400 78500 78300 115
223 20250219 150100 5915700800 78400 78400 78500 78400 312
224 20250219 150000 5891239900 78200 78300 78400 78200 194
225 20250219 145900 5876050600 78300 78300 78300 78200 156
226 20250219 145800 5863838500 78300 78000 78300 78000 75
227 20250219 145700 5857981800 78100 78100 78100 78100 96
228 20250219 145600 5850484200 78100 78300 78300 78100 344
229 20250219 145500 5823562400 78200 78100 78200 78000 494
230 20250219 145400 5784961800 78100 77900 78100 77900 937
231 20250219 145300 5711905000 77800 77700 77800 77700 903
232 20250219 145200 5641665400 77600 77700 77700 77500 375
233 20250219 145100 5612535500 77700 77700 77700 77600 750
234 20250219 145000 5554262700 77700 77600 77700 77500 572
235 20250219 144900 5509852200 77600 76900 77700 76800 9896
236 20250219 144800 4747286800 76800 76600 76900 76600 5599
237 20250219 144700 4317636400 76600 76600 76600 76600 22
238 20250219 144600 4315951200 76500 76600 76600 76500 269
239 20250219 144500 4295346200 76500 76600 76600 76500 39
240 20250219 144400 4292362600 76600 76500 76600 76500 86
241 20250219 144300 4285783100 76500 76500 76500 76400 100
242 20250219 144200 4278134800 76500 76500 76600 76500 123
243 20250219 144100 4268724600 76600 76600 76600 76600 5
244 20250219 144000 4268341600 76500 76600 76600 76500 13
245 20250219 143900 4267346200 76600 76500 76600 76500 47
246 20250219 143800 4263748500 76400 76500 76500 76400 137
247 20250219 143700 4253269100 76500 76500 76600 76500 447
248 20250219 143600 4219073100 76600 76500 76600 76500 1384
249 20250219 143500 4113183800 76500 76500 76500 76400 229
250 20250219 143400 4095666500 76500 76300 76500 76300 482
251 20250219 143300 4058817000 76400 76400 76500 76400 147
252 20250219 143200 4047586100 76300 76500 76500 76300 224
253 20250219 143100 4030466500 76400 76400 76400 76300 229
254 20250219 143000 4012973600 76400 76400 76400 76300 132
255 20250219 142900 4002889600 76400 76400 76400 76400 128
256 20250219 142800 3993110400 76400 76300 76400 76300 34
257 20250219 142700 3990514100 76300 76400 76400 76300 117
258 20250219 142600 3981578000 76400 76300 76400 76300 281
259 20250219 142500 3960137300 76300 76300 76300 76300 2
260 20250219 142400 3959984700 76300 76300 76300 76200 55
261 20250219 142300 3955789300 76400 76300 76400 76300 105
262 20250219 142200 3947777700 76400 76400 76400 76400 15
263 20250219 142100 3946631700 76400 76300 76400 76200 1169
264 20250219 142000 3857413900 76200 76200 76200 76200 326
265 20250219 141900 3832572700 76200 76200 76200 76100 172
266 20250219 141800 3819471800 76200 76200 76200 76200 6
267 20250219 141700 3819014600 76200 76200 76200 76100 59
268 20250219 141600 3814520900 76100 76200 76200 76100 42
269 20250219 141500 3811323600 76200 76200 76200 76200 9
270 20250219 141400 3810637800 76200 76100 76200 76100 68
271 20250219 141300 3805458400 76200 76200 76200 76100 65
272 20250219 141200 3800511300 76200 76200 76200 76200 9
273 20250219 141100 3799825500 76100 76200 76200 76000 188
274 20250219 141000 3785509800 76100 76200 76200 76100 19
275 20250219 140900 3784063500 76200 76200 76200 76100 57
276 20250219 140800 3779722900 76200 76200 76200 76200 41
277 20250219 140700 3776598700 76200 76200 76200 76200 7
278 20250219 140600 3776065300 76100 76100 76200 76100 69
279 20250219 140500 3770812700 76200 76200 76200 76000 64
280 20250219 140400 3765939500 76200 76200 76200 76200 11
281 20250219 140300 3765101300 76200 76200 76200 76100 18
282 20250219 140200 3763730100 76200 76300 76300 76200 55
283 20250219 140100 3759535500 76300 76300 76300 76300 4
284 20250219 140000 3759230300 76200 76300 76300 76200 109
285 20250219 135900 3750924200 76300 76200 76300 76200 96
286 20250219 135800 3743605900 76200 76300 76300 76200 84
287 20250219 135700 3737200400 76300 76300 76300 76300 11
288 20250219 135600 3736361100 76200 76300 76300 76200 16
289 20250219 135500 3735141500 76300 76300 76300 76200 47
290 20250219 135400 3731558200 76300 76300 76300 76300 62
291 20250219 135300 3726827600 76300 76300 76300 76300 1
292 20250219 135200 3726751300 76200 76200 76300 76200 79
293 20250219 135100 3720730200 76200 76200 76300 76200 51
294 20250219 135000 3716841700 76300 76300 76300 76200 29
295 20250219 134900 3714629100 76300 76300 76300 76200 34
296 20250219 134800 3712036600 76300 76200 76300 76200 33
297 20250219 134700 3709521400 76300 76300 76300 76300 32
298 20250219 134600 3707079800 76200 76100 76200 76100 514
299 20250219 134500 3667920400 76000 76100 76100 76000 26
300 20250219 134400 3665943300 76000 76100 76100 76000 31
301 20250219 134300 3663586900 76100 76100 76100 76100 39
302 20250219 134200 3660619000 76100 76100 76100 76000 32
303 20250219 134100 3658185500 76100 76100 76100 76100 3
304 20250219 134000 3657957200 76000 76100 76100 76000 208
305 20250219 133900 3642131100 76100 76000 76100 76000 74
306 20250219 133800 3636506500 76000 75900 76000 75900 18
307 20250219 133700 3635140000 75900 75900 75900 75900 73
308 20250219 133600 3629599300 75900 75900 75900 75900 31
309 20250219 133500 3627246400 75900 75900 75900 75800 43
310 20250219 133400 3623984400 75900 75900 75900 75900 22
311 20250219 133300 3622314600 75900 75800 75900 75800 24
312 20250219 133200 3620493300 75800 75900 75900 75800 29
313 20250219 133100 3618292300 75800 75900 75900 75700 205
314 20250219 133000 3602763900 75900 76100 76100 75800 346
315 20250219 132900 3576507100 76100 76100 76100 76100 4
316 20250219 132800 3576202700 76100 75900 76100 75900 144
317 20250219 132700 3565259700 76000 76100 76100 76000 69
318 20250219 132600 3560015300 76100 76000 76100 76000 737
319 20250219 132500 3503987400 75900 75900 75900 75900 90
320 20250219 132400 3497156400 75900 75900 75900 75800 44
321 20250219 132300 3493818300 75800 75800 75800 75800 8
322 20250219 132200 3493211900 75800 75900 75900 75800 30
323 20250219 132100 3490936800 75800 75800 75800 75800 18
324 20250219 132000 3489572400 75900 75700 75900 75700 167
325 20250219 131900 3476913700 75700 75700 75700 75700 27
326 20250219 131800 3474869800 75700 75700 75700 75700 2
327 20250219 131700 3474718400 75700 75700 75800 75700 125
328 20250219 131600 3465253600 75800 75700 75800 75700 71
329 20250219 131500 3459878800 75800 75900 75900 75800 45
330 20250219 131400 3456466000 75900 75800 75900 75800 49
331 20250219 131300 3452750900 75800 75900 75900 75800 40
332 20250219 131200 3449716700 75900 75900 75900 75800 35
333 20250219 131100 3447062900 75900 75900 75900 75900 53
334 20250219 131000 3443040200 75800 75900 75900 75800 44
335 20250219 130900 3439702100 75900 76000 76000 75900 43
336 20250219 130800 3436437000 75900 75900 75900 75900 38
337 20250219 130700 3433552800 75900 75900 75900 75900 136
338 20250219 130600 3423230400 75900 75900 75900 75800 27
339 20250219 130500 3421182300 76000 75900 76000 75800 70
340 20250219 130400 3415871600 75900 75900 76000 75800 80
341 20250219 130300 3409800400 75800 75800 75800 75800 15
342 20250219 130200 3408663400 75900 75900 75900 75900 28
343 20250219 130100 3406538200 75900 75900 75900 75800 65
344 20250219 130000 3401608300 75900 75900 76000 75900 22
345 20250219 125900 3399938000 75900 76000 76000 75900 42
346 20250219 125800 3396749700 76000 75900 76000 75900 21
347 20250219 125700 3395154300 75900 75900 76000 75900 26
348 20250219 125600 3393180500 75900 76000 76000 75900 16
349 20250219 125500 3391965900 76000 75900 76000 75900 32
350 20250219 125400 3389536000 75900 75900 75900 75700 59
351 20250219 125300 3385063300 75800 75800 75800 75800 0
352 20250219 125200 3385063300 75800 75800 75900 75700 58
353 20250219 125100 3380667500 75800 75900 75900 75800 44
354 20250219 125000 3377329200 75900 76000 76000 75800 71
355 20250219 124900 3371941700 76000 76000 76000 75900 29
356 20250219 124800 3369739200 76000 76000 76000 76000 3
357 20250219 124700 3369511200 76000 76000 76000 76000 64
358 20250219 124600 3364647200 76000 75900 76000 75900 147
359 20250219 124500 3353475600 76000 76200 76200 76000 41
360 20250219 124400 3350354600 76100 76200 76200 76100 50
361 20250219 124300 3346549000 76100 76200 76200 76100 70
362 20250219 124200 3341219700 76200 76200 76200 76100 375
363 20250219 124100 3312646200 76100 75800 76100 75800 4036
364 20250219 124000 3006094100 75800 75600 75800 75600 903
365 20250219 123900 2937777900 75500 75600 75600 75500 61
366 20250219 123800 2933169000 75500 75400 75500 75400 525
367 20250219 123700 2893546900 75400 75400 75400 75400 12
368 20250219 123600 2892642100 75400 75400 75400 75300 43
369 20250219 123500 2889402600 75400 75400 75400 75300 33
370 20250219 123400 2886916100 75300 75300 75300 75300 1
371 20250219 123300 2886840800 75300 75300 75300 75300 13
372 20250219 123200 2885861900 75300 75300 75400 75300 41
373 20250219 123100 2882773900 75200 75300 75300 75200 16
374 20250219 123000 2881570600 75300 75300 75300 75300 31
375 20250219 122900 2879236300 75300 75300 75300 75300 48
376 20250219 122800 2875621900 75300 75400 75400 75300 23
377 20250219 122700 2873887900 75300 75400 75400 75300 39
378 20250219 122600 2870949000 75400 75400 75400 75400 5
379 20250219 122500 2870572000 75300 75400 75400 75300 46
380 20250219 122400 2867106400 75400 75400 75400 75300 137
381 20250219 122300 2856778100 75300 75300 75300 75300 15
382 20250219 122200 2855648600 75200 75200 75200 75200 13
383 20250219 122100 2854671000 75200 75300 75300 75200 31
384 20250219 122000 2852338100 75300 75300 75300 75200 46
385 20250219 121900 2848876000 75300 75300 75300 75300 6
386 20250219 121800 2848424200 75300 75300 75300 75200 35
387 20250219 121700 2845791400 75300 75300 75300 75200 47
388 20250219 121600 2842253800 75200 75200 75200 75200 1
389 20250219 121500 2842178600 75100 75300 75300 75100 299
390 20250219 121400 2819721800 75200 75300 75300 75200 39
391 20250219 121300 2816787800 75200 75300 75300 75200 62
392 20250219 121200 2812120900 75300 75200 75300 75200 99
393 20250219 121100 2804675700 75200 75200 75300 75200 69
394 20250219 121000 2799485300 75300 75300 75300 75200 25
395 20250219 120900 2797604300 75300 75300 75300 75300 24
396 20250219 120800 2795797100 75300 75300 75300 75300 15
397 20250219 120700 2794667600 75300 75200 75300 75200 31
398 20250219 120600 2792336000 75200 75300 75300 75200 26
399 20250219 120500 2790379900 75300 75300 75300 75200 38
400 20250219 120400 2787518600 75200 75200 75200 75200 15
401 20250219 120300 2786390600 75200 75200 75300 75200 30
402 20250219 120200 2784134400 75300 75100 75300 75100 105
403 20250219 120100 2776237200 75200 75200 75200 75200 13
404 20250219 120000 2775259600 75200 75100 75200 75100 36
405 20250219 115900 2772555100 75100 75200 75200 75100 22
406 20250219 115800 2770902400 75200 75200 75200 75200 32
407 20250219 115700 2768496000 75200 75200 75200 75200 13
408 20250219 115600 2767518400 75100 75100 75200 75100 44
409 20250219 115500 2764213800 75200 75200 75200 75200 26
410 20250219 115400 2762258600 75200 75200 75200 75200 20
411 20250219 115300 2760754600 75100 75200 75200 75100 31
412 20250219 115200 2758426100 75100 75200 75200 75100 32
413 20250219 115100 2756021400 75200 75200 75200 75200 9
414 20250219 115000 2755344600 75200 75200 75200 75200 21
415 20250219 114900 2753765400 75100 75200 75200 75100 41
416 20250219 114800 2750684900 75200 75200 75200 75200 9
417 20250219 114700 2750008100 75200 75100 75200 75100 55
418 20250219 114600 2745876600 75100 75100 75100 75100 25
419 20250219 114500 2743999100 75100 75200 75200 75100 27
420 20250219 114400 2741970500 75200 75200 75200 75200 12
421 20250219 114300 2741068100 75200 75100 75200 75100 46
422 20250219 114200 2737612800 75100 75200 75200 75100 44
423 20250219 114100 2734308100 75100 75100 75100 75100 0
424 20250219 114000 2734308100 75100 75100 75100 75100 27
425 20250219 113900 2732280400 75100 75000 75100 75000 170
426 20250219 113800 2719527700 75000 75100 75100 75000 52
427 20250219 113700 2715627000 75100 75100 75100 75100 24
428 20250219 113600 2713824600 75100 75100 75100 75100 17
429 20250219 113500 2712547900 75100 75100 75100 75000 106
430 20250219 113400 2704595300 75100 75100 75100 75100 7
431 20250219 113300 2704069600 75100 75100 75100 75100 18
432 20250219 113200 2702717800 75100 75100 75100 75100 30
433 20250219 113100 2700464800 75000 75100 75100 75000 83
434 20250219 113000 2694239500 75100 75100 75100 75100 21
435 20250219 112900 2692662400 75100 75100 75100 75100 3
436 20250219 112800 2692437100 75100 75000 75100 75000 223
437 20250219 112700 2675710000 75000 75000 75000 75000 21
438 20250219 112600 2674135000 75000 75000 75000 75000 5
439 20250219 112500 2673760000 75000 75000 75000 75000 11
440 20250219 112400 2672935000 75000 75000 75000 75000 333
441 20250219 112300 2647960000 75000 75000 75000 75000 21
442 20250219 112200 2646385000 75000 75000 75000 75000 8
443 20250219 112100 2645785000 75000 74900 75000 74900 19
444 20250219 112000 2644361700 74900 74900 74900 74900 38
445 20250219 111900 2641515500 74800 74800 74800 74800 52
446 20250219 111800 2637625900 74800 74800 74800 74800 43
447 20250219 111700 2634409500 74700 74900 74900 74700 415
448 20250219 111600 2603402700 74800 74900 74900 74700 433
449 20250219 111500 2571039200 74900 74900 74900 74900 17
450 20250219 111400 2569765900 74900 75000 75000 74900 28
451 20250219 111300 2567668200 75000 75000 75000 75000 81
452 20250219 111200 2561593200 75000 75200 75200 74800 1169
453 20250219 111100 2474094000 75200 75100 75200 75100 43
454 20250219 111000 2470863400 75200 75300 75300 75200 41
455 20250219 110900 2467779600 75300 75300 75300 75300 34
456 20250219 110800 2465219400 75300 75300 75300 75200 9
457 20250219 110700 2464541900 75200 75400 75400 75200 161
458 20250219 110600 2452419000 75400 75500 75500 75400 13
459 20250219 110500 2451438300 75500 75400 75500 75400 58
460 20250219 110400 2447062900 75400 75400 75400 75400 12
461 20250219 110300 2446158100 75400 75400 75400 75400 30
462 20250219 110200 2443896100 75400 75400 75500 75400 64
463 20250219 110100 2439068500 75400 75400 75400 75400 25
464 20250219 110000 2437183500 75400 75400 75400 75400 11
465 20250219 105900 2436354100 75300 75500 75500 75300 14
466 20250219 105800 2435298300 75500 75400 75500 75400 71
467 20250219 105700 2429944200 75400 75200 75400 75200 239
468 20250219 105600 2411971200 75200 75400 75400 75000 378
469 20250219 105500 2383571000 75400 75500 75500 75400 68
470 20250219 105400 2378441700 75500 75500 75500 75500 22
471 20250219 105300 2376780700 75400 75400 75400 75400 4
472 20250219 105200 2376479100 75400 75500 75500 75400 65
473 20250219 105100 2371576500 75600 75800 75800 75500 430
474 20250219 105000 2339054800 75800 75800 75800 75800 15
475 20250219 104900 2337917800 75800 75700 75800 75700 37
476 20250219 104800 2335113300 75700 75700 75700 75700 276
477 20250219 104700 2314220100 75700 75700 75700 75700 31
478 20250219 104600 2311873400 75700 75600 75700 75600 44
479 20250219 104500 2308546900 75600 75700 75700 75600 78
480 20250219 104400 2302649800 75700 75500 75700 75500 485
481 20250219 104300 2265971200 75500 75500 75500 75500 37
482 20250219 104200 2263177700 75500 75500 75500 75500 94
483 20250219 104100 2256080700 75500 75600 75600 75500 21
484 20250219 104000 2254495000 75600 75600 75600 75600 50
485 20250219 103900 2250715000 75600 75600 75600 75500 33
486 20250219 103800 2248221200 75600 75500 75600 75500 27
487 20250219 103700 2246182500 75500 75500 75600 75500 876
488 20250219 103600 2180042300 75400 75400 75400 75400 185
489 20250219 103500 2166093300 75400 75200 75400 75200 260
490 20250219 103400 2146523500 75200 75300 75300 75200 29
491 20250219 103300 2144340700 75400 74900 75400 74900 597
492 20250219 103200 2099508600 75000 75000 75000 75000 55
493 20250219 103100 2095383600 75000 75000 75000 75000 13
494 20250219 103000 2094408600 75000 75000 75000 75000 171
495 20250219 102900 2081583600 75000 75000 75000 75000 7
496 20250219 102800 2081058600 75000 75000 75000 75000 160
497 20250219 102700 2069058600 74900 75000 75000 74900 7
498 20250219 102600 2068534100 75000 75000 75000 75000 131
499 20250219 102500 2058709100 75000 75000 75000 75000 23
500 20250219 102400 2056984100 75000 75000 75000 75000 14
501 20250219 102300 2055934100 74900 74900 75000 74900 51
502 20250219 102200 2052111700 74900 75000 75000 74900 6
503 20250219 102100 2051661800 75000 75000 75000 75000 38
504 20250219 102000 2048811800 75000 75000 75000 75000 20
505 20250219 101900 2047311800 75000 75200 75200 74900 292
506 20250219 101800 2025415500 75100 75200 75200 75100 121
507 20250219 101700 2016321300 75200 75100 75200 75100 43
508 20250219 101600 2013089900 75100 75300 75300 75100 127
509 20250219 101500 2003544700 75300 75400 75400 75300 47
510 20250219 101400 2000003200 75400 75500 75500 75400 29
511 20250219 101300 1997816200 75500 75400 75500 75400 31
512 20250219 101200 1995476500 75400 75500 75500 75400 80
513 20250219 101100 1989444200 75500 75500 75500 75400 38
514 20250219 101000 1986576200 75500 75500 75500 75500 21
515 20250219 100900 1984990700 75500 75400 75500 75400 48
516 20250219 100800 1981369500 75400 75400 75400 75400 203
517 20250219 100700 1966063300 75300 75300 75300 75300 0
518 20250219 100600 1966063300 75300 75300 75400 75300 203
519 20250219 100500 1950765400 75300 75400 75400 75300 68
520 20250219 100400 1945643800 75400 75400 75400 75300 12
521 20250219 100300 1944739200 75400 75400 75400 75400 10
522 20250219 100200 1943985200 75300 75300 75300 75300 25
523 20250219 100100 1942102700 75300 75400 75400 75300 91
524 20250219 100000 1935248900 75400 75300 75400 75300 9
525 20250219 095900 1934570400 75400 75300 75400 75300 214
526 20250219 095800 1918452600 75200 75000 75200 74900 1157
527 20250219 095700 1831580200 74900 75000 75000 74900 7
528 20250219 095600 1831055300 75000 75000 75000 75000 26
529 20250219 095500 1829105300 75000 75000 75000 74900 132
530 20250219 095400 1819214600 75000 75000 75000 75000 20
531 20250219 095300 1817714600 75000 74900 75000 74900 161
532 20250219 095200 1805654600 74900 74900 74900 74900 10
533 20250219 095100 1804905600 74900 75000 75000 74900 97
534 20250219 095000 1797638100 74900 74900 74900 74900 20
535 20250219 094900 1796140100 75000 75000 75000 75000 16
536 20250219 094800 1794940100 74900 75000 75000 74900 36
537 20250219 094700 1792243100 74900 75100 75100 74900 74
538 20250219 094600 1786694600 75100 75100 75100 75100 12
539 20250219 094500 1785793400 75100 75200 75200 75100 77
540 20250219 094400 1780010300 75200 75100 75200 75000 77
541 20250219 094300 1774224000 75100 75200 75200 75000 91
542 20250219 094200 1767387700 75200 75000 75200 75000 176
543 20250219 094100 1754168000 75100 75000 75100 75000 265
544 20250219 094000 1734284700 75000 74900 75000 74900 165
545 20250219 093900 1721917700 75000 75100 75100 75000 100
546 20250219 093800 1714417500 75100 75000 75100 75000 18
547 20250219 093700 1713066700 75100 75200 75200 75100 16
548 20250219 093600 1711864800 75200 75200 75300 75100 59
549 20250219 093500 1707425000 75100 75300 75300 75100 331
550 20250219 093400 1682555600 75200 75300 75300 75200 7
551 20250219 093300 1682028600 75300 75300 75300 75200 64
552 20250219 093200 1677209800 75400 75200 75400 75200 227
553 20250219 093100 1660125500 75200 75200 75200 75200 9
554 20250219 093000 1659448700 75100 75200 75200 75100 44
555 20250219 092900 1656142200 75100 75400 75400 75100 226
556 20250219 092800 1639150200 75400 75300 75400 75300 36
557 20250219 092700 1636436000 75200 75300 75400 75200 344
558 20250219 092600 1610563900 75400 75300 75400 75300 57
559 20250219 092500 1606270400 75400 75200 75500 75200 821
560 20250219 092400 1544476300 75200 75200 75200 75100 790
561 20250219 092300 1485068400 75200 75200 75200 75200 166
562 20250219 092200 1472585200 75100 75200 75200 75100 124
563 20250219 092100 1463268900 75200 74900 75200 74900 1267
564 20250219 092000 1368133700 74700 75000 75000 74700 234
565 20250219 091900 1350624900 75000 75000 75000 75000 17
566 20250219 091800 1349349900 75000 75000 75000 75000 49
567 20250219 091700 1345674900 75000 75000 75000 75000 55
568 20250219 091600 1341549900 75000 74900 75000 74800 331
569 20250219 091500 1316757300 75000 74500 75000 74500 89
570 20250219 091400 1310092500 74500 74600 74700 74500 152
571 20250219 091300 1298759500 74600 74600 74600 74400 100
572 20250219 091200 1291305500 74600 74700 74700 74600 12
573 20250219 091100 1290410100 74600 74700 74800 74500 75
574 20250219 091000 1284811900 74400 74900 74900 74300 1240
575 20250219 090900 1192281600 75000 75500 75500 75000 530
576 20250219 090800 1152502000 75500 75800 75900 75500 1039
577 20250219 090700 1073926300 75700 76600 76600 75500 384
578 20250219 090600 1044748800 76600 76000 76600 76000 898
579 20250219 090500 976177800 76000 76700 76700 75900 801
580 20250219 090400 914917900 76700 76400 76900 76400 927
581 20250219 090300 843824000 77000 76400 77000 76400 2653
582 20250219 090200 640121500 76500 76200 76800 76200 2870
583 20250219 090100 420320800 76100 75000 76100 75000 3810
584 20250219 090000 131642000 75000 75600 75600 74700 1743

1
003920/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,6436810,0,462806639000,0.00
20250214,0,6436810,0,443496209000,0.00
20250213,0,6436810,0,444139890000,0.00
20250212,0,6436810,0,453795105000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 6436810 0 462806639000 0.00
3 20250214 0 6436810 0 443496209000 0.00
4 20250213 0 6436810 0 444139890000 0.00
5 20250212 0 6436810 0 453795105000 0.00