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

585
004490/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,585 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,184300,3575793600,78600,78600,78600,78600,1455
20250219,184200,3575793600,78600,78600,78600,78600,0
20250219,184100,3575793600,78600,78600,78600,78600,0
20250219,184000,3575793600,78600,78600,78600,78600,0
20250219,183900,3575793600,78600,78600,78600,78600,0
20250219,183800,3575793600,78600,78600,78600,78600,0
20250219,183700,3575793600,78600,78600,78600,78600,0
20250219,183600,3575793600,78600,78600,78600,78600,0
20250219,183500,3575793600,78600,78600,78600,78600,0
20250219,183400,3575793600,78600,78600,78600,78600,0
20250219,183300,3575793600,78600,78600,78600,78600,0
20250219,183200,3575793600,78600,78600,78600,78600,0
20250219,183100,3575793600,78600,78600,78600,78600,0
20250219,183000,3575793600,78600,78600,78600,78600,0
20250219,182900,3575793600,78600,78600,78600,78600,0
20250219,182800,3575793600,78600,78600,78600,78600,0
20250219,182700,3575793600,78600,78600,78600,78600,0
20250219,182600,3575793600,78600,78600,78600,78600,0
20250219,182500,3575793600,78600,78600,78600,78600,0
20250219,182400,3575793600,78600,78600,78600,78600,0
20250219,182300,3575793600,78600,78600,78600,78600,0
20250219,182200,3575793600,78600,78600,78600,78600,0
20250219,182100,3575793600,78600,78600,78600,78600,0
20250219,182000,3575793600,78600,78600,78600,78600,0
20250219,181900,3575793600,78600,78600,78600,78600,0
20250219,181800,3575793600,78600,78600,78600,78600,0
20250219,181700,3575793600,78600,78600,78600,78600,0
20250219,181600,3575793600,78600,78600,78600,78600,0
20250219,181500,3575793600,78600,78600,78600,78600,0
20250219,181400,3575793600,78600,78600,78600,78600,0
20250219,181300,3575793600,78600,78600,78600,78600,1455
20250219,181200,3575793600,78600,78600,78600,78600,0
20250219,181100,3575793600,78600,78600,78600,78600,0
20250219,181000,3575793600,78600,78600,78600,78600,0
20250219,180900,3575793600,78600,78600,78600,78600,0
20250219,180800,3575793600,78600,78600,78600,78600,0
20250219,180700,3575793600,78600,78600,78600,78600,0
20250219,180600,3575793600,78600,78600,78600,78600,0
20250219,180500,3575793600,78600,78600,78600,78600,0
20250219,180400,3575793600,78600,78600,78600,78600,0
20250219,180300,3575793600,78600,78600,78600,78600,0
20250219,180200,3575793600,78600,78600,78600,78600,0
20250219,180100,3575793600,78600,78600,78600,78600,0
20250219,180000,3575793600,78600,78600,78600,78600,0
20250219,175900,3575793600,78600,78600,78600,78600,0
20250219,175800,3575793600,78600,78600,78600,78600,0
20250219,175700,3575793600,78600,78600,78600,78600,0
20250219,175600,3575793600,78600,78600,78600,78600,0
20250219,175500,3575793600,78600,78600,78600,78600,0
20250219,175400,3575793600,78600,78600,78600,78600,0
20250219,175300,3575793600,78600,78600,78600,78600,0
20250219,175200,3575793600,78600,78600,78600,78600,0
20250219,175100,3575793600,78600,78600,78600,78600,0
20250219,175000,3575793600,78600,78600,78600,78600,0
20250219,174900,3575793600,78600,78600,78600,78600,0
20250219,174800,3575793600,78600,78600,78600,78600,0
20250219,174700,3575793600,78600,78600,78600,78600,0
20250219,174600,3575793600,78600,78600,78600,78600,0
20250219,174500,3575793600,78600,78600,78600,78600,0
20250219,174400,3575793600,78600,78600,78600,78600,0
20250219,174300,3575793600,78600,78600,78600,78600,1455
20250219,174200,3575793600,78600,78600,78600,78600,0
20250219,174100,3575793600,78600,78600,78600,78600,0
20250219,174000,3575793600,78600,78600,78600,78600,0
20250219,173900,3575793600,78600,78600,78600,78600,0
20250219,173800,3575793600,78600,78600,78600,78600,0
20250219,173700,3575793600,78600,78600,78600,78600,0
20250219,173600,3575793600,78600,78600,78600,78600,0
20250219,173500,3575793600,78600,78600,78600,78600,0
20250219,173400,3575793600,78600,78600,78600,78600,0
20250219,173300,3575793600,78600,78600,78600,78600,0
20250219,173200,3575793600,78600,78600,78600,78600,0
20250219,173100,3575793600,78600,78600,78600,78600,0
20250219,173000,3575793600,78600,78600,78600,78600,0
20250219,172900,3575793600,78600,78600,78600,78600,0
20250219,172800,3575793600,78600,78600,78600,78600,0
20250219,172700,3575793600,78600,78600,78600,78600,0
20250219,172600,3575793600,78600,78600,78600,78600,0
20250219,172500,3575793600,78600,78600,78600,78600,0
20250219,172400,3575793600,78600,78600,78600,78600,0
20250219,172300,3575793600,78600,78600,78600,78600,0
20250219,172200,3575793600,78600,78600,78600,78600,0
20250219,172100,3575793600,78600,78600,78600,78600,0
20250219,172000,3575793600,78600,78600,78600,78600,0
20250219,171900,3575793600,78600,78600,78600,78600,0
20250219,171800,3575793600,78600,78600,78600,78600,0
20250219,171700,3575793600,78600,78600,78600,78600,0
20250219,171600,3575793600,78600,78600,78600,78600,0
20250219,171500,3575793600,78600,78600,78600,78600,0
20250219,171400,3575793600,78600,78600,78600,78600,0
20250219,171300,3575793600,78600,78600,78600,78600,1455
20250219,171200,3575793600,78600,78600,78600,78600,0
20250219,171100,3575793600,78600,78600,78600,78600,0
20250219,171000,3575793600,78600,78600,78600,78600,0
20250219,170900,3575793600,78600,78600,78600,78600,0
20250219,170800,3575793600,78600,78600,78600,78600,0
20250219,170700,3575793600,78600,78600,78600,78600,0
20250219,170600,3575793600,78600,78600,78600,78600,0
20250219,170500,3575793600,78600,78600,78600,78600,0
20250219,170400,3575793600,78600,78600,78600,78600,0
20250219,170300,3575793600,78600,78600,78600,78600,0
20250219,170200,3575793600,78600,78600,78600,78600,0
20250219,170100,3575793600,78600,78600,78600,78600,0
20250219,170000,3575793600,78600,78600,78600,78600,0
20250219,165900,3575793600,78600,78600,78600,78600,0
20250219,165800,3575793600,78600,78600,78600,78600,0
20250219,165700,3575793600,78600,78600,78600,78600,0
20250219,165600,3575793600,78600,78600,78600,78600,0
20250219,165500,3575793600,78600,78600,78600,78600,0
20250219,165400,3575793600,78600,78600,78600,78600,0
20250219,165300,3575793600,78600,78600,78600,78600,0
20250219,165200,3575793600,78600,78600,78600,78600,0
20250219,165100,3575793600,78600,78600,78600,78600,0
20250219,165000,3575793600,78600,78600,78600,78600,0
20250219,164900,3575793600,78600,78600,78600,78600,0
20250219,164800,3575793600,78600,78600,78600,78600,0
20250219,164700,3575793600,78600,78600,78600,78600,0
20250219,164600,3575793600,78600,78600,78600,78600,0
20250219,164500,3575793600,78600,78600,78600,78600,0
20250219,164400,3575793600,78600,78600,78600,78600,0
20250219,164300,3575793600,78600,78600,78600,78600,1455
20250219,164200,3575793600,78600,78600,78600,78600,0
20250219,164100,3575793600,78600,78600,78600,78600,0
20250219,164000,3575793600,78600,78600,78600,78600,0
20250219,163900,3575793600,78600,78600,78600,78600,0
20250219,163800,3575793600,78600,78600,78600,78600,0
20250219,163700,3575793600,78600,78600,78600,78600,0
20250219,163600,3575793600,78600,78600,78600,78600,0
20250219,163500,3575793600,78600,78600,78600,78600,0
20250219,163400,3575793600,78600,78600,78600,78600,0
20250219,163300,3575793600,78600,78600,78600,78600,0
20250219,163200,3575793600,78600,78600,78600,78600,0
20250219,163100,3575793600,78600,78600,78600,78600,0
20250219,163000,3575793600,78600,78600,78600,78600,0
20250219,162900,3575793600,78600,78600,78600,78600,0
20250219,162800,3575793600,78600,78600,78600,78600,0
20250219,162700,3575793600,78600,78600,78600,78600,0
20250219,162600,3575793600,78600,78600,78600,78600,0
20250219,162500,3575793600,78600,78600,78600,78600,0
20250219,162400,3575793600,78600,78600,78600,78600,0
20250219,162300,3575793600,78600,78600,78600,78600,0
20250219,162200,3575793600,78600,78600,78600,78600,0
20250219,162100,3575793600,78600,78600,78600,78600,0
20250219,162000,3575793600,78600,78600,78600,78600,0
20250219,161900,3575793600,78600,78600,78600,78600,0
20250219,161800,3575793600,78600,78600,78600,78600,0
20250219,161700,3575793600,78600,78600,78600,78600,0
20250219,161600,3575793600,78600,78600,78600,78600,0
20250219,161500,3575793600,78600,78600,78600,78600,0
20250219,161400,3575793600,78600,78600,78600,78600,0
20250219,161300,3575793600,78600,78600,78600,78600,1455
20250219,161200,3575793600,78600,78600,78600,78600,0
20250219,161100,3575793600,78600,78600,78600,78600,0
20250219,161000,3575793600,78600,78600,78600,78600,0
20250219,160900,3575793600,78600,78600,78600,78600,0
20250219,160800,3575793600,78600,78600,78600,78600,0
20250219,160700,3575793600,78600,78600,78600,78600,0
20250219,160600,3575793600,78600,78600,78600,78600,0
20250219,160500,3575793600,78600,78600,78600,78600,0
20250219,160400,3575793600,78600,78600,78600,78600,0
20250219,160300,3575793600,78600,78600,78600,78600,0
20250219,160200,3575793600,78600,78600,78600,78600,0
20250219,160100,3575793600,78600,78600,78600,78600,0
20250219,160000,3575793600,78600,78600,78600,78600,0
20250219,155900,3575793600,78600,78600,78600,78600,0
20250219,155800,3575793600,78600,78600,78600,78600,0
20250219,155700,3575793600,78600,78600,78600,78600,0
20250219,155600,3575793600,78600,78600,78600,78600,0
20250219,155500,3575793600,78600,78600,78600,78600,0
20250219,155400,3575793600,78600,78600,78600,78600,0
20250219,155300,3575793600,78600,78600,78600,78600,0
20250219,155200,3575793600,78600,78600,78600,78600,0
20250219,155100,3575793600,78600,78600,78600,78600,0
20250219,155000,3575793600,78600,78600,78600,78600,0
20250219,154900,3575793600,78600,78600,78600,78600,0
20250219,154800,3575793600,78600,78600,78600,78600,0
20250219,154700,3575793600,78600,78600,78600,78600,0
20250219,154600,3575793600,78600,78600,78600,78600,0
20250219,154500,3575793600,78600,78600,78600,78600,0
20250219,154400,3575793600,78600,78600,78600,78600,0
20250219,154300,3575793600,78600,78600,78600,78600,1455
20250219,154200,3575793600,78600,78600,78600,78600,0
20250219,154100,3575793600,78600,78600,78600,78600,0
20250219,154000,3575793600,78600,78600,78600,78600,0
20250219,153900,3575793600,78600,78600,78600,78600,0
20250219,153800,3575793600,78600,78600,78600,78600,0
20250219,153700,3575793600,78600,78600,78600,78600,0
20250219,153600,3575793600,78600,78600,78600,78600,0
20250219,153500,3575793600,78600,78600,78600,78600,0
20250219,153400,3575793600,78600,78600,78600,78600,0
20250219,153300,3575793600,78600,78600,78600,78600,0
20250219,153200,3575793600,78600,78600,78600,78600,0
20250219,153100,3575793600,78600,78600,78600,78600,0
20250219,153000,3575793600,78600,78600,78600,78600,1455
20250219,152900,3461430600,78700,78700,78700,78700,0
20250219,152800,3461430600,78700,78700,78700,78700,0
20250219,152700,3461430600,78700,78700,78700,78700,0
20250219,152600,3461430600,78700,78700,78700,78700,0
20250219,152500,3461430600,78700,78700,78700,78700,0
20250219,152400,3461430600,78700,78700,78700,78700,0
20250219,152300,3461430600,78700,78700,78700,78700,0
20250219,152200,3461430600,78700,78700,78700,78700,0
20250219,152100,3461430600,78700,78700,78700,78700,0
20250219,152000,3461430600,78700,78700,78700,78700,0
20250219,151900,3461430600,78700,78400,78700,78400,68
20250219,151800,3456081600,78500,78500,78700,78500,113
20250219,151700,3447202700,78500,78500,78700,78500,134
20250219,151600,3436677600,78500,78600,78600,78500,269
20250219,151500,3415555300,78600,78400,78700,78400,56
20250219,151400,3411152200,78400,78400,78400,78400,13
20250219,151300,3410133000,78500,78500,78700,78400,42
20250219,151200,3406835900,78500,78500,78800,78400,219
20250219,151100,3389649300,78700,78500,78700,78500,120
20250219,151000,3380225700,78500,78700,78700,78500,71
20250219,150900,3374642200,78500,78700,78800,78500,162
20250219,150800,3361905400,78700,78700,78700,78700,3
20250219,150700,3361669300,78700,78600,78800,78600,20
20250219,150600,3360095800,78600,78600,78600,78600,4
20250219,150500,3359781400,78600,78700,78700,78600,11
20250219,150400,3358916200,78800,78700,78800,78400,4455
20250219,150300,3009101700,78700,78700,78700,78700,15
20250219,150200,3007921200,78800,78800,78800,78700,11
20250219,150100,3007054800,78700,78700,78700,78700,68
20250219,150000,3001703200,78700,78700,78800,78700,14
20250219,145900,3000600800,78700,78700,78700,78700,4
20250219,145800,3000286000,78700,78700,78800,78700,62
20250219,145700,2995406100,78700,78700,78800,78700,42
20250219,145600,2992097400,78700,78800,78800,78700,6
20250219,145500,2991625000,78800,78700,78800,78700,184
20250219,145400,2977143600,78700,78700,78700,78700,3
20250219,145300,2976907500,78700,78800,78800,78700,67
20250219,145200,2971632800,78800,78700,78800,78700,18
20250219,145100,2970215400,78700,78800,78800,78700,31
20250219,145000,2967773600,78700,78600,78700,78600,149
20250219,144900,2956048300,78600,78600,78700,78600,10
20250219,144800,2955261700,78600,78600,78600,78600,45
20250219,144700,2951724700,78600,78700,78700,78600,120
20250219,144600,2942291600,78700,78600,78700,78600,251
20250219,144500,2922538300,78600,78700,78800,78600,217
20250219,144400,2905459200,78700,78700,78800,78700,19
20250219,144300,2903963100,78800,78700,78800,78600,230
20250219,144200,2885861100,78700,78700,78700,78600,561
20250219,144100,2841721900,78600,78700,78800,78600,694
20250219,144000,2787095100,78600,78700,78700,78600,49
20250219,143900,2783239800,78700,78700,78700,78700,439
20250219,143800,2748690500,78700,78700,78800,78700,11
20250219,143700,2747824200,78700,78800,78800,78700,22
20250219,143600,2746091600,78700,78700,78700,78700,6
20250219,143500,2745619400,78800,78800,78800,78700,54
20250219,143400,2741364400,78700,78700,78800,78600,93
20250219,143300,2734044500,78600,78600,78800,78600,73
20250219,143200,2728298100,78600,78700,78700,78600,19
20250219,143100,2726803100,78600,78600,78700,78600,278
20250219,143000,2704949500,78600,78600,78600,78600,11
20250219,142900,2704084900,78600,78700,78700,78600,478
20250219,142800,2666466600,78700,78700,78700,78700,7
20250219,142700,2665915700,78800,78700,78800,78700,74
20250219,142600,2660090700,78800,78700,78800,78700,8
20250219,142500,2659460600,78800,78800,78800,78700,169
20250219,142400,2646143700,78800,78800,78800,78700,319
20250219,142300,2621007100,78800,78900,79000,78800,430
20250219,142200,2587119500,78900,78900,79000,78800,73
20250219,142100,2581359500,78900,78900,78900,78900,243
20250219,142000,2562186800,78900,79200,79200,78900,17
20250219,141900,2560843700,78900,78900,78900,78900,13
20250219,141800,2559818000,78900,79200,79200,78900,25
20250219,141700,2557838300,78900,79000,79000,78900,24
20250219,141600,2555942800,79000,79100,79100,79000,63
20250219,141500,2550959700,79300,78900,79300,78900,10
20250219,141400,2550168300,79300,78800,79300,78800,15
20250219,141300,2548984600,79300,79000,79300,78700,3068
20250219,141200,2307267900,79100,79100,79100,79100,19
20250219,141100,2305765000,79100,79000,79300,79000,656
20250219,141000,2253873800,79000,79100,79100,79000,247
20250219,140900,2234339600,79000,79100,79300,79000,46
20250219,140800,2230700100,79100,79200,79200,79100,16
20250219,140700,2229433500,79000,79200,79200,79000,299
20250219,140600,2205781900,79300,79200,79300,79200,412
20250219,140500,2173150900,79200,79400,79400,79200,16
20250219,140400,2171882500,79300,79300,79400,79300,59
20250219,140300,2167203200,79300,79200,79400,79200,6
20250219,140200,2166727300,79400,79300,79400,79200,86
20250219,140100,2159906900,79200,79300,79400,79200,513
20250219,140000,2119226300,79400,79600,79700,79400,763
20250219,135900,2058509000,79300,79300,79700,79100,3147
20250219,135800,1808784800,79300,79100,79300,79100,1141
20250219,135700,1718472900,79000,79000,79100,78900,529
20250219,135600,1676672100,79000,78900,79100,78900,733
20250219,135500,1618815300,78900,78800,78900,78800,256
20250219,135400,1598618000,78800,79100,79100,78800,501
20250219,135300,1559060400,79100,79100,79100,79000,19
20250219,135200,1557557800,79100,79200,79200,79000,71
20250219,135100,1551941800,79100,79200,79200,79100,30
20250219,135000,1549566900,79100,79100,79200,79100,53
20250219,134900,1545369600,79200,79200,79200,79100,36
20250219,134800,1542520100,79100,79000,79100,79000,30
20250219,134700,1540149100,79000,79200,79200,79000,13
20250219,134600,1539121500,79200,79000,79200,79000,12
20250219,134500,1538172300,79200,79000,79200,79000,3
20250219,134400,1537935100,79000,79000,79200,79000,24
20250219,134300,1536037900,79200,79100,79200,79000,131
20250219,134200,1525685800,79100,79200,79200,79100,7
20250219,134100,1525131500,79200,79000,79200,79000,7
20250219,134000,1524578300,79200,79000,79200,79000,10
20250219,133900,1523787100,79200,79100,79200,79100,199
20250219,133800,1508046100,79100,79100,79100,79100,147
20250219,133700,1496418400,79200,79200,79200,79200,9
20250219,133600,1495705600,79100,79100,79100,79100,3
20250219,133500,1495468300,79200,79200,79200,79200,19
20250219,133400,1493963500,79100,79200,79200,79100,417
20250219,133300,1460937700,79200,79300,79300,79200,11
20250219,133200,1460065800,79300,79300,79300,79300,25
20250219,133100,1458083300,79300,79300,79300,79200,37
20250219,133000,1455149800,79300,79300,79300,79200,33
20250219,132900,1452533200,79300,79300,79300,79300,25
20250219,132800,1450550700,79300,79300,79300,79200,31
20250219,132700,1448093000,79200,79200,79200,79200,4
20250219,132600,1447776200,79300,79300,79300,79300,19
20250219,132500,1446269500,79200,79200,79200,79200,0
20250219,132400,1446269500,79200,79300,79300,79200,15
20250219,132300,1445080900,79200,79200,79200,79200,1
20250219,132200,1445001700,79300,79300,79300,79300,7
20250219,132100,1444446600,79200,79200,79200,79200,10
20250219,132000,1443654600,79300,79400,79400,79300,87
20250219,131900,1436754800,79200,79200,79200,79200,0
20250219,131800,1436754800,79200,79200,79200,79200,9
20250219,131700,1436042000,79400,79400,79400,79400,6
20250219,131600,1435565600,79300,79300,79400,79300,157
20250219,131500,1423115400,79300,79200,79300,79200,10
20250219,131400,1422322800,79200,79200,79200,79200,7
20250219,131300,1421768400,79300,79300,79300,79300,12
20250219,131200,1420816800,79300,79300,79300,79300,2
20250219,131100,1420658200,79200,79300,79300,79200,15
20250219,131000,1419469600,79300,79300,79300,79300,31
20250219,130900,1417011300,79300,79300,79300,79300,1
20250219,130800,1416932000,79300,79300,79300,79200,37
20250219,130700,1413999100,79300,79300,79300,79300,39
20250219,130600,1410906400,79300,79300,79300,79300,20
20250219,130500,1409320400,79200,79200,79300,79200,258
20250219,130400,1388885500,79400,79400,79400,79400,7
20250219,130300,1388329700,79300,79300,79300,79300,0
20250219,130200,1388329700,79300,79300,79400,79200,44
20250219,130100,1384840700,79200,79200,79200,79200,6
20250219,130000,1384365500,79300,79300,79300,79300,7
20250219,125900,1383810400,79200,79300,79300,79200,6
20250219,125800,1383335000,79200,79300,79300,79200,7
20250219,125700,1382780500,79300,79200,79300,79200,19
20250219,125600,1381273900,79200,79200,79200,79200,3
20250219,125500,1381036300,79300,79300,79300,79300,18
20250219,125400,1379608900,79300,79300,79300,79300,11
20250219,125300,1378736600,79400,79300,79400,79300,9
20250219,125200,1378022400,79400,79300,79400,79300,3
20250219,125100,1377784400,79300,79400,79400,79300,15
20250219,125000,1376594000,79300,79300,79300,79300,3
20250219,124900,1376356100,79400,79400,79400,79400,263
20250219,124800,1355473900,79400,79400,79400,79300,13
20250219,124700,1354442300,79300,79300,79300,79300,0
20250219,124600,1354442300,79300,79400,79400,79300,18
20250219,124500,1353014200,79300,79300,79300,79300,18
20250219,124400,1351586800,79400,79400,79400,79400,6
20250219,124300,1351110400,79300,79300,79300,79300,3
20250219,124200,1350872500,79400,79400,79400,79400,7
20250219,124100,1350316700,79300,79400,79400,79300,38
20250219,124000,1347300100,79300,79400,79400,79300,10
20250219,123900,1346506500,79400,79400,79400,79400,24
20250219,123800,1344600900,79200,79200,79200,79200,6
20250219,123700,1344125700,79400,79300,79400,79200,89
20250219,123600,1337067700,79400,79400,79400,79400,0
20250219,123500,1337067700,79400,79200,79400,79200,12
20250219,123400,1336116100,79400,79200,79400,79200,13
20250219,123300,1335084700,79400,79400,79400,79400,6
20250219,123200,1334608300,79200,79200,79300,79200,59
20250219,123100,1329934800,79200,79400,79400,79200,9
20250219,123000,1329220800,79400,79200,79400,79200,2
20250219,122900,1329062200,79300,79300,79300,79300,95
20250219,122800,1321528700,79300,79200,79300,79200,16
20250219,122700,1320260900,79300,79300,79300,79300,67
20250219,122600,1314947800,79300,79400,79400,79300,8
20250219,122500,1314312800,79300,79300,79300,79300,9
20250219,122400,1313599100,79400,79400,79400,79400,5
20250219,122300,1313202100,79400,79400,79400,79400,0
20250219,122200,1313202100,79400,79300,79400,79300,12
20250219,122100,1312249900,79300,79300,79300,79300,4
20250219,122000,1311932700,79300,79300,79300,79300,1
20250219,121900,1311853400,79400,79400,79400,79400,6
20250219,121800,1311377000,79200,79200,79200,79200,9
20250219,121700,1310664200,79400,79400,79400,79400,7
20250219,121600,1310108400,79200,79200,79200,79200,9
20250219,121500,1309395600,79200,79400,79400,79200,28
20250219,121400,1307173800,79300,79300,79300,79300,56
20250219,121300,1302733000,79300,79400,79400,79200,135
20250219,121200,1292027400,79300,79300,79300,79300,10
20250219,121100,1291234400,79400,79500,79500,79300,17
20250219,121000,1289884100,79500,79500,79500,79500,1
20250219,120900,1289804600,79500,79300,79500,79300,4
20250219,120800,1289487200,79300,79500,79500,79300,12
20250219,120700,1288534400,79500,79400,79500,79400,66
20250219,120600,1283293400,79400,79300,79400,79300,6
20250219,120500,1282817500,79300,79400,79400,79300,65
20250219,120400,1277657100,79400,79500,79500,79400,56
20250219,120300,1273210100,79400,79400,79400,79400,3
20250219,120200,1272971900,79400,79500,79500,79400,13
20250219,120100,1271939100,79500,79500,79500,79500,1
20250219,120000,1271859600,79400,79400,79400,79400,5
20250219,115900,1271462600,79500,79400,79500,79300,166
20250219,115800,1258281600,79400,79400,79400,79400,1
20250219,115700,1258202200,79500,79400,79500,79400,12
20250219,115600,1257248500,79400,79400,79400,79300,13
20250219,115500,1256216600,79300,79200,79500,79200,25
20250219,115400,1254233700,79200,79200,79200,79200,1
20250219,115300,1254154500,79200,79400,79500,79200,14
20250219,115200,1253043700,79300,79400,79400,79300,68
20250219,115100,1247650900,79400,79400,79400,79400,1
20250219,115000,1247571500,79400,79300,79400,79300,14
20250219,114900,1246460400,79400,79400,79400,79300,61
20250219,114800,1241617600,79500,79300,79500,79300,45
20250219,114700,1238044900,79400,79400,79500,79400,88
20250219,114600,1231057600,79400,79300,79500,79300,36
20250219,114500,1228198800,79400,79400,79400,79400,19
20250219,114400,1226690200,79400,79500,79500,79400,10
20250219,114300,1225895600,79400,79400,79400,79400,27
20250219,114200,1223751800,79300,79400,79400,79300,14
20250219,114100,1222641000,79300,79300,79300,79300,4
20250219,114000,1222323800,79400,79400,79400,79300,441
20250219,113900,1187348500,79400,79300,79400,79300,38
20250219,113800,1184332100,79400,79300,79400,79300,6
20250219,113700,1183856100,79400,79400,79400,79400,6
20250219,113600,1183379700,79300,79300,79300,79300,1
20250219,113500,1183300400,79300,79300,79400,79300,32
20250219,113400,1180760600,79300,79400,79400,79300,26
20250219,113300,1178696400,79400,79400,79400,79400,19
20250219,113200,1177187800,79400,79400,79400,79400,158
20250219,113100,1164642600,79400,79400,79400,79400,4
20250219,113000,1164325000,79500,79400,79500,79400,7
20250219,112900,1163768600,79400,79400,79400,79400,31
20250219,112800,1161307200,79400,79400,79500,79400,138
20250219,112700,1150347600,79500,79400,79500,79400,22
20250219,112600,1148598800,79500,79400,79500,79400,53
20250219,112500,1144389900,79400,79400,79400,79300,44
20250219,112400,1140896600,79400,79500,79500,79400,8
20250219,112300,1140260800,79300,79500,79500,79300,14
20250219,112200,1139148200,79300,79500,79500,79300,115
20250219,112100,1130007700,79500,79300,79500,79300,2
20250219,112000,1129848900,79500,79500,79500,79500,402
20250219,111900,1097889900,79300,79200,79500,79200,621
20250219,111800,1048573300,79200,79200,79200,79200,1
20250219,111700,1048494100,79200,79200,79400,79200,9
20250219,111600,1047780100,79200,79200,79300,79200,99
20250219,111500,1039933300,79300,79200,79300,79200,8
20250219,111400,1039299100,79300,79300,79300,79300,36
20250219,111300,1036444300,79400,79400,79400,79300,51
20250219,111200,1032395400,79300,79300,79300,79300,36
20250219,111100,1029540600,79300,79300,79300,79300,19
20250219,111000,1028033900,79300,79100,79400,79100,48
20250219,110900,1024228500,79100,79300,79300,79100,89
20250219,110800,1017188400,79100,79300,79400,79100,79
20250219,110700,1010933500,79100,79100,79300,79100,131
20250219,110600,1000567600,79100,79100,79400,79100,50
20250219,110500,996603000,79300,79200,79300,79200,20
20250219,110400,995018500,79300,79300,79400,79200,211
20250219,110300,978281300,79200,79300,79300,79200,155
20250219,110200,966000200,79300,79300,79300,79300,8
20250219,110100,965365800,79400,79200,79400,79200,7
20250219,110000,964810200,79200,79200,79200,79200,18
20250219,105900,963384600,79200,79200,79400,79200,20
20250219,105800,961799400,79200,79200,79200,79200,1
20250219,105700,961720200,79200,79300,79400,79200,175
20250219,105600,947845600,79400,79100,79400,79100,606
20250219,105500,899784300,79200,79000,79200,79000,142
20250219,105400,888538300,78900,79000,79000,78900,205
20250219,105300,872343700,79300,79000,79300,79000,191
20250219,105200,857217500,79100,79100,79100,79100,101
20250219,105100,849228400,79100,79100,79100,79100,4
20250219,105000,848912000,79200,79100,79200,79100,56
20250219,104900,844481900,79100,79200,79200,79100,118
20250219,104800,835136900,79200,79100,79200,79000,125
20250219,104700,825244900,79000,79100,79100,79000,2
20250219,104600,825086800,79000,79000,79100,79000,14
20250219,104500,823980200,79000,79000,79000,79000,4
20250219,104400,823664200,79000,79000,79000,78900,65
20250219,104300,818529600,79000,79000,79100,79000,10
20250219,104200,817739500,79000,79000,79000,79000,1
20250219,104100,817660500,79000,79000,79100,79000,12
20250219,104000,816711900,79000,79000,79000,79000,1
20250219,103900,816632900,79000,79000,79100,79000,22
20250219,103800,814894200,79000,78900,79000,78900,76
20250219,103700,808890500,78900,79000,79000,78900,147
20250219,103600,797277600,79000,79100,79100,79000,9
20250219,103500,796566400,79000,79100,79100,79000,125
20250219,103400,786679300,79000,79000,79000,79000,1
20250219,103300,786600300,79100,79000,79100,79000,19
20250219,103200,785098100,79000,79000,79000,79000,9
20250219,103100,784387100,79000,79000,79000,79000,18
20250219,103000,782965100,79100,79100,79100,79100,31
20250219,102900,780513000,78900,78800,79200,78800,114
20250219,102800,771502000,79000,79000,79000,79000,1
20250219,102700,771423000,78900,79200,79200,78900,595
20250219,102600,724447900,79000,79200,79200,79000,30
20250219,102500,722077700,79100,79200,79200,79000,31
20250219,102400,719623100,79000,79000,79000,79000,0
20250219,102300,719623100,79000,79000,79000,79000,10
20250219,102200,718833100,79200,79200,79200,79200,0
20250219,102100,718833100,79200,79000,79200,79000,7
20250219,102000,718279700,79100,79000,79100,79000,36
20250219,101900,715433100,79000,79100,79200,79000,89
20250219,101800,708392200,79000,79000,79000,79000,2
20250219,101700,708234200,79100,79100,79100,79100,1
20250219,101600,708155100,79000,79000,79100,79000,11
20250219,101500,707286000,79000,79000,79000,79000,6
20250219,101400,706812000,79000,79000,79000,79000,1
20250219,101300,706733000,78900,78900,79100,78900,12
20250219,101200,705785400,78900,78900,78900,78900,0
20250219,101100,705785400,78900,79000,79000,78900,221
20250219,101000,688344000,79000,79100,79100,79000,5
20250219,100900,687948800,79000,79100,79300,79000,837
20250219,100800,621764400,79200,79100,79300,79100,114
20250219,100700,612735300,79100,79200,79200,79100,278
20250219,100600,590738200,79200,79100,79200,79100,14
20250219,100500,589630000,79100,79100,79100,79100,78
20250219,100400,583460200,79100,79200,79200,79000,175
20250219,100300,569627000,79100,79100,79200,79000,76
20250219,100200,563615400,79200,79100,79200,79100,58
20250219,100100,559027100,79200,79100,79200,79100,3
20250219,100000,558789600,79100,79200,79200,79100,61
20250219,095900,553963000,79100,79100,79100,79100,5
20250219,095800,553567500,79200,79200,79200,79200,12
20250219,095700,552617100,79200,79000,79200,79000,10
20250219,095600,551826900,79000,79200,79200,79000,430
20250219,095500,517832600,79200,79300,79300,79200,162
20250219,095400,505000000,79300,79400,79600,79300,297
20250219,095300,481419000,79300,79400,79400,79300,18
20250219,095200,479990600,79400,79300,79400,79300,111
20250219,095100,471188200,79300,79300,79300,79300,74
20250219,095000,465320000,79200,79200,79300,79200,79
20250219,094900,459062900,79300,79300,79300,79300,0
20250219,094800,459062900,79300,79200,79300,79200,57
20250219,094700,454547800,79200,79400,79400,79200,86
20250219,094600,447730500,79400,79500,79500,79400,48
20250219,094500,443915500,79600,79500,79700,79500,371
20250219,094400,414411400,79500,79300,79500,79300,448
20250219,094300,378832500,79300,79300,79300,79300,280
20250219,094200,356628500,79300,79200,79300,79200,212
20250219,094100,339835800,79200,79200,79200,79200,8
20250219,094000,339202200,79200,79200,79200,79200,15
20250219,093900,338014200,79200,79100,79200,79100,2
20250219,093800,337855900,79100,79100,79200,79100,26
20250219,093700,335799000,79100,79100,79100,79100,117
20250219,093600,326544300,79100,79100,79100,79100,229
20250219,093500,308430400,79100,79100,79100,79100,8
20250219,093400,307797600,79100,79100,79100,79000,52
20250219,093300,303688400,79100,79100,79100,79100,1
20250219,093200,303609300,79000,79100,79100,79000,31
20250219,093100,301160000,79100,78900,79100,78900,2
20250219,093000,301002000,78900,79100,79100,78900,634
20250219,092900,250966300,79100,79000,79200,79000,67
20250219,092800,245670000,79000,78900,79100,78900,457
20250219,092700,209556200,78700,78800,78900,78700,195
20250219,092600,194187400,78700,78700,78700,78700,11
20250219,092500,193321700,78700,78900,78900,78700,48
20250219,092400,189542200,78800,78800,78800,78800,121
20250219,092300,180007400,78900,78800,78900,78700,80
20250219,092200,173700100,78800,78800,78800,78800,30
20250219,092100,171336100,78800,78600,78800,78600,135
20250219,092000,160715700,78800,78600,78800,78500,153
20250219,091900,148697200,78700,78700,78700,78600,245
20250219,091800,129426800,78800,78800,78800,78700,11
20250219,091700,128560500,78800,78800,78800,78800,96
20250219,091600,120995700,78800,78700,78800,78700,57
20250219,091500,116509600,78700,78500,78700,78500,95
20250219,091400,109043000,78500,78500,78500,78500,89
20250219,091300,102056500,78500,78500,78500,78500,24
20250219,091200,100172500,78400,78500,78500,78400,21
20250219,091100,98524400,78400,78400,78400,78400,2
20250219,091000,98367600,78500,78500,78500,78500,52
20250219,090900,94285600,78500,78600,78600,78500,233
20250219,090800,75994900,78600,78600,78600,78600,5
20250219,090700,75601900,78500,78500,78600,78500,22
20250219,090600,73874700,78500,78500,78500,78500,5
20250219,090500,73482200,78500,78500,78500,78500,5
20250219,090400,73089700,78500,78500,78500,78500,162
20250219,090300,60372700,78500,78500,78500,78500,23
20250219,090200,58567200,78200,78500,78500,78200,90
20250219,090100,51521700,78200,78400,78400,78200,85
20250219,090000,44865900,78300,78300,78300,78300,573
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 184300 3575793600 78600 78600 78600 78600 1455
3 20250219 184200 3575793600 78600 78600 78600 78600 0
4 20250219 184100 3575793600 78600 78600 78600 78600 0
5 20250219 184000 3575793600 78600 78600 78600 78600 0
6 20250219 183900 3575793600 78600 78600 78600 78600 0
7 20250219 183800 3575793600 78600 78600 78600 78600 0
8 20250219 183700 3575793600 78600 78600 78600 78600 0
9 20250219 183600 3575793600 78600 78600 78600 78600 0
10 20250219 183500 3575793600 78600 78600 78600 78600 0
11 20250219 183400 3575793600 78600 78600 78600 78600 0
12 20250219 183300 3575793600 78600 78600 78600 78600 0
13 20250219 183200 3575793600 78600 78600 78600 78600 0
14 20250219 183100 3575793600 78600 78600 78600 78600 0
15 20250219 183000 3575793600 78600 78600 78600 78600 0
16 20250219 182900 3575793600 78600 78600 78600 78600 0
17 20250219 182800 3575793600 78600 78600 78600 78600 0
18 20250219 182700 3575793600 78600 78600 78600 78600 0
19 20250219 182600 3575793600 78600 78600 78600 78600 0
20 20250219 182500 3575793600 78600 78600 78600 78600 0
21 20250219 182400 3575793600 78600 78600 78600 78600 0
22 20250219 182300 3575793600 78600 78600 78600 78600 0
23 20250219 182200 3575793600 78600 78600 78600 78600 0
24 20250219 182100 3575793600 78600 78600 78600 78600 0
25 20250219 182000 3575793600 78600 78600 78600 78600 0
26 20250219 181900 3575793600 78600 78600 78600 78600 0
27 20250219 181800 3575793600 78600 78600 78600 78600 0
28 20250219 181700 3575793600 78600 78600 78600 78600 0
29 20250219 181600 3575793600 78600 78600 78600 78600 0
30 20250219 181500 3575793600 78600 78600 78600 78600 0
31 20250219 181400 3575793600 78600 78600 78600 78600 0
32 20250219 181300 3575793600 78600 78600 78600 78600 1455
33 20250219 181200 3575793600 78600 78600 78600 78600 0
34 20250219 181100 3575793600 78600 78600 78600 78600 0
35 20250219 181000 3575793600 78600 78600 78600 78600 0
36 20250219 180900 3575793600 78600 78600 78600 78600 0
37 20250219 180800 3575793600 78600 78600 78600 78600 0
38 20250219 180700 3575793600 78600 78600 78600 78600 0
39 20250219 180600 3575793600 78600 78600 78600 78600 0
40 20250219 180500 3575793600 78600 78600 78600 78600 0
41 20250219 180400 3575793600 78600 78600 78600 78600 0
42 20250219 180300 3575793600 78600 78600 78600 78600 0
43 20250219 180200 3575793600 78600 78600 78600 78600 0
44 20250219 180100 3575793600 78600 78600 78600 78600 0
45 20250219 180000 3575793600 78600 78600 78600 78600 0
46 20250219 175900 3575793600 78600 78600 78600 78600 0
47 20250219 175800 3575793600 78600 78600 78600 78600 0
48 20250219 175700 3575793600 78600 78600 78600 78600 0
49 20250219 175600 3575793600 78600 78600 78600 78600 0
50 20250219 175500 3575793600 78600 78600 78600 78600 0
51 20250219 175400 3575793600 78600 78600 78600 78600 0
52 20250219 175300 3575793600 78600 78600 78600 78600 0
53 20250219 175200 3575793600 78600 78600 78600 78600 0
54 20250219 175100 3575793600 78600 78600 78600 78600 0
55 20250219 175000 3575793600 78600 78600 78600 78600 0
56 20250219 174900 3575793600 78600 78600 78600 78600 0
57 20250219 174800 3575793600 78600 78600 78600 78600 0
58 20250219 174700 3575793600 78600 78600 78600 78600 0
59 20250219 174600 3575793600 78600 78600 78600 78600 0
60 20250219 174500 3575793600 78600 78600 78600 78600 0
61 20250219 174400 3575793600 78600 78600 78600 78600 0
62 20250219 174300 3575793600 78600 78600 78600 78600 1455
63 20250219 174200 3575793600 78600 78600 78600 78600 0
64 20250219 174100 3575793600 78600 78600 78600 78600 0
65 20250219 174000 3575793600 78600 78600 78600 78600 0
66 20250219 173900 3575793600 78600 78600 78600 78600 0
67 20250219 173800 3575793600 78600 78600 78600 78600 0
68 20250219 173700 3575793600 78600 78600 78600 78600 0
69 20250219 173600 3575793600 78600 78600 78600 78600 0
70 20250219 173500 3575793600 78600 78600 78600 78600 0
71 20250219 173400 3575793600 78600 78600 78600 78600 0
72 20250219 173300 3575793600 78600 78600 78600 78600 0
73 20250219 173200 3575793600 78600 78600 78600 78600 0
74 20250219 173100 3575793600 78600 78600 78600 78600 0
75 20250219 173000 3575793600 78600 78600 78600 78600 0
76 20250219 172900 3575793600 78600 78600 78600 78600 0
77 20250219 172800 3575793600 78600 78600 78600 78600 0
78 20250219 172700 3575793600 78600 78600 78600 78600 0
79 20250219 172600 3575793600 78600 78600 78600 78600 0
80 20250219 172500 3575793600 78600 78600 78600 78600 0
81 20250219 172400 3575793600 78600 78600 78600 78600 0
82 20250219 172300 3575793600 78600 78600 78600 78600 0
83 20250219 172200 3575793600 78600 78600 78600 78600 0
84 20250219 172100 3575793600 78600 78600 78600 78600 0
85 20250219 172000 3575793600 78600 78600 78600 78600 0
86 20250219 171900 3575793600 78600 78600 78600 78600 0
87 20250219 171800 3575793600 78600 78600 78600 78600 0
88 20250219 171700 3575793600 78600 78600 78600 78600 0
89 20250219 171600 3575793600 78600 78600 78600 78600 0
90 20250219 171500 3575793600 78600 78600 78600 78600 0
91 20250219 171400 3575793600 78600 78600 78600 78600 0
92 20250219 171300 3575793600 78600 78600 78600 78600 1455
93 20250219 171200 3575793600 78600 78600 78600 78600 0
94 20250219 171100 3575793600 78600 78600 78600 78600 0
95 20250219 171000 3575793600 78600 78600 78600 78600 0
96 20250219 170900 3575793600 78600 78600 78600 78600 0
97 20250219 170800 3575793600 78600 78600 78600 78600 0
98 20250219 170700 3575793600 78600 78600 78600 78600 0
99 20250219 170600 3575793600 78600 78600 78600 78600 0
100 20250219 170500 3575793600 78600 78600 78600 78600 0
101 20250219 170400 3575793600 78600 78600 78600 78600 0
102 20250219 170300 3575793600 78600 78600 78600 78600 0
103 20250219 170200 3575793600 78600 78600 78600 78600 0
104 20250219 170100 3575793600 78600 78600 78600 78600 0
105 20250219 170000 3575793600 78600 78600 78600 78600 0
106 20250219 165900 3575793600 78600 78600 78600 78600 0
107 20250219 165800 3575793600 78600 78600 78600 78600 0
108 20250219 165700 3575793600 78600 78600 78600 78600 0
109 20250219 165600 3575793600 78600 78600 78600 78600 0
110 20250219 165500 3575793600 78600 78600 78600 78600 0
111 20250219 165400 3575793600 78600 78600 78600 78600 0
112 20250219 165300 3575793600 78600 78600 78600 78600 0
113 20250219 165200 3575793600 78600 78600 78600 78600 0
114 20250219 165100 3575793600 78600 78600 78600 78600 0
115 20250219 165000 3575793600 78600 78600 78600 78600 0
116 20250219 164900 3575793600 78600 78600 78600 78600 0
117 20250219 164800 3575793600 78600 78600 78600 78600 0
118 20250219 164700 3575793600 78600 78600 78600 78600 0
119 20250219 164600 3575793600 78600 78600 78600 78600 0
120 20250219 164500 3575793600 78600 78600 78600 78600 0
121 20250219 164400 3575793600 78600 78600 78600 78600 0
122 20250219 164300 3575793600 78600 78600 78600 78600 1455
123 20250219 164200 3575793600 78600 78600 78600 78600 0
124 20250219 164100 3575793600 78600 78600 78600 78600 0
125 20250219 164000 3575793600 78600 78600 78600 78600 0
126 20250219 163900 3575793600 78600 78600 78600 78600 0
127 20250219 163800 3575793600 78600 78600 78600 78600 0
128 20250219 163700 3575793600 78600 78600 78600 78600 0
129 20250219 163600 3575793600 78600 78600 78600 78600 0
130 20250219 163500 3575793600 78600 78600 78600 78600 0
131 20250219 163400 3575793600 78600 78600 78600 78600 0
132 20250219 163300 3575793600 78600 78600 78600 78600 0
133 20250219 163200 3575793600 78600 78600 78600 78600 0
134 20250219 163100 3575793600 78600 78600 78600 78600 0
135 20250219 163000 3575793600 78600 78600 78600 78600 0
136 20250219 162900 3575793600 78600 78600 78600 78600 0
137 20250219 162800 3575793600 78600 78600 78600 78600 0
138 20250219 162700 3575793600 78600 78600 78600 78600 0
139 20250219 162600 3575793600 78600 78600 78600 78600 0
140 20250219 162500 3575793600 78600 78600 78600 78600 0
141 20250219 162400 3575793600 78600 78600 78600 78600 0
142 20250219 162300 3575793600 78600 78600 78600 78600 0
143 20250219 162200 3575793600 78600 78600 78600 78600 0
144 20250219 162100 3575793600 78600 78600 78600 78600 0
145 20250219 162000 3575793600 78600 78600 78600 78600 0
146 20250219 161900 3575793600 78600 78600 78600 78600 0
147 20250219 161800 3575793600 78600 78600 78600 78600 0
148 20250219 161700 3575793600 78600 78600 78600 78600 0
149 20250219 161600 3575793600 78600 78600 78600 78600 0
150 20250219 161500 3575793600 78600 78600 78600 78600 0
151 20250219 161400 3575793600 78600 78600 78600 78600 0
152 20250219 161300 3575793600 78600 78600 78600 78600 1455
153 20250219 161200 3575793600 78600 78600 78600 78600 0
154 20250219 161100 3575793600 78600 78600 78600 78600 0
155 20250219 161000 3575793600 78600 78600 78600 78600 0
156 20250219 160900 3575793600 78600 78600 78600 78600 0
157 20250219 160800 3575793600 78600 78600 78600 78600 0
158 20250219 160700 3575793600 78600 78600 78600 78600 0
159 20250219 160600 3575793600 78600 78600 78600 78600 0
160 20250219 160500 3575793600 78600 78600 78600 78600 0
161 20250219 160400 3575793600 78600 78600 78600 78600 0
162 20250219 160300 3575793600 78600 78600 78600 78600 0
163 20250219 160200 3575793600 78600 78600 78600 78600 0
164 20250219 160100 3575793600 78600 78600 78600 78600 0
165 20250219 160000 3575793600 78600 78600 78600 78600 0
166 20250219 155900 3575793600 78600 78600 78600 78600 0
167 20250219 155800 3575793600 78600 78600 78600 78600 0
168 20250219 155700 3575793600 78600 78600 78600 78600 0
169 20250219 155600 3575793600 78600 78600 78600 78600 0
170 20250219 155500 3575793600 78600 78600 78600 78600 0
171 20250219 155400 3575793600 78600 78600 78600 78600 0
172 20250219 155300 3575793600 78600 78600 78600 78600 0
173 20250219 155200 3575793600 78600 78600 78600 78600 0
174 20250219 155100 3575793600 78600 78600 78600 78600 0
175 20250219 155000 3575793600 78600 78600 78600 78600 0
176 20250219 154900 3575793600 78600 78600 78600 78600 0
177 20250219 154800 3575793600 78600 78600 78600 78600 0
178 20250219 154700 3575793600 78600 78600 78600 78600 0
179 20250219 154600 3575793600 78600 78600 78600 78600 0
180 20250219 154500 3575793600 78600 78600 78600 78600 0
181 20250219 154400 3575793600 78600 78600 78600 78600 0
182 20250219 154300 3575793600 78600 78600 78600 78600 1455
183 20250219 154200 3575793600 78600 78600 78600 78600 0
184 20250219 154100 3575793600 78600 78600 78600 78600 0
185 20250219 154000 3575793600 78600 78600 78600 78600 0
186 20250219 153900 3575793600 78600 78600 78600 78600 0
187 20250219 153800 3575793600 78600 78600 78600 78600 0
188 20250219 153700 3575793600 78600 78600 78600 78600 0
189 20250219 153600 3575793600 78600 78600 78600 78600 0
190 20250219 153500 3575793600 78600 78600 78600 78600 0
191 20250219 153400 3575793600 78600 78600 78600 78600 0
192 20250219 153300 3575793600 78600 78600 78600 78600 0
193 20250219 153200 3575793600 78600 78600 78600 78600 0
194 20250219 153100 3575793600 78600 78600 78600 78600 0
195 20250219 153000 3575793600 78600 78600 78600 78600 1455
196 20250219 152900 3461430600 78700 78700 78700 78700 0
197 20250219 152800 3461430600 78700 78700 78700 78700 0
198 20250219 152700 3461430600 78700 78700 78700 78700 0
199 20250219 152600 3461430600 78700 78700 78700 78700 0
200 20250219 152500 3461430600 78700 78700 78700 78700 0
201 20250219 152400 3461430600 78700 78700 78700 78700 0
202 20250219 152300 3461430600 78700 78700 78700 78700 0
203 20250219 152200 3461430600 78700 78700 78700 78700 0
204 20250219 152100 3461430600 78700 78700 78700 78700 0
205 20250219 152000 3461430600 78700 78700 78700 78700 0
206 20250219 151900 3461430600 78700 78400 78700 78400 68
207 20250219 151800 3456081600 78500 78500 78700 78500 113
208 20250219 151700 3447202700 78500 78500 78700 78500 134
209 20250219 151600 3436677600 78500 78600 78600 78500 269
210 20250219 151500 3415555300 78600 78400 78700 78400 56
211 20250219 151400 3411152200 78400 78400 78400 78400 13
212 20250219 151300 3410133000 78500 78500 78700 78400 42
213 20250219 151200 3406835900 78500 78500 78800 78400 219
214 20250219 151100 3389649300 78700 78500 78700 78500 120
215 20250219 151000 3380225700 78500 78700 78700 78500 71
216 20250219 150900 3374642200 78500 78700 78800 78500 162
217 20250219 150800 3361905400 78700 78700 78700 78700 3
218 20250219 150700 3361669300 78700 78600 78800 78600 20
219 20250219 150600 3360095800 78600 78600 78600 78600 4
220 20250219 150500 3359781400 78600 78700 78700 78600 11
221 20250219 150400 3358916200 78800 78700 78800 78400 4455
222 20250219 150300 3009101700 78700 78700 78700 78700 15
223 20250219 150200 3007921200 78800 78800 78800 78700 11
224 20250219 150100 3007054800 78700 78700 78700 78700 68
225 20250219 150000 3001703200 78700 78700 78800 78700 14
226 20250219 145900 3000600800 78700 78700 78700 78700 4
227 20250219 145800 3000286000 78700 78700 78800 78700 62
228 20250219 145700 2995406100 78700 78700 78800 78700 42
229 20250219 145600 2992097400 78700 78800 78800 78700 6
230 20250219 145500 2991625000 78800 78700 78800 78700 184
231 20250219 145400 2977143600 78700 78700 78700 78700 3
232 20250219 145300 2976907500 78700 78800 78800 78700 67
233 20250219 145200 2971632800 78800 78700 78800 78700 18
234 20250219 145100 2970215400 78700 78800 78800 78700 31
235 20250219 145000 2967773600 78700 78600 78700 78600 149
236 20250219 144900 2956048300 78600 78600 78700 78600 10
237 20250219 144800 2955261700 78600 78600 78600 78600 45
238 20250219 144700 2951724700 78600 78700 78700 78600 120
239 20250219 144600 2942291600 78700 78600 78700 78600 251
240 20250219 144500 2922538300 78600 78700 78800 78600 217
241 20250219 144400 2905459200 78700 78700 78800 78700 19
242 20250219 144300 2903963100 78800 78700 78800 78600 230
243 20250219 144200 2885861100 78700 78700 78700 78600 561
244 20250219 144100 2841721900 78600 78700 78800 78600 694
245 20250219 144000 2787095100 78600 78700 78700 78600 49
246 20250219 143900 2783239800 78700 78700 78700 78700 439
247 20250219 143800 2748690500 78700 78700 78800 78700 11
248 20250219 143700 2747824200 78700 78800 78800 78700 22
249 20250219 143600 2746091600 78700 78700 78700 78700 6
250 20250219 143500 2745619400 78800 78800 78800 78700 54
251 20250219 143400 2741364400 78700 78700 78800 78600 93
252 20250219 143300 2734044500 78600 78600 78800 78600 73
253 20250219 143200 2728298100 78600 78700 78700 78600 19
254 20250219 143100 2726803100 78600 78600 78700 78600 278
255 20250219 143000 2704949500 78600 78600 78600 78600 11
256 20250219 142900 2704084900 78600 78700 78700 78600 478
257 20250219 142800 2666466600 78700 78700 78700 78700 7
258 20250219 142700 2665915700 78800 78700 78800 78700 74
259 20250219 142600 2660090700 78800 78700 78800 78700 8
260 20250219 142500 2659460600 78800 78800 78800 78700 169
261 20250219 142400 2646143700 78800 78800 78800 78700 319
262 20250219 142300 2621007100 78800 78900 79000 78800 430
263 20250219 142200 2587119500 78900 78900 79000 78800 73
264 20250219 142100 2581359500 78900 78900 78900 78900 243
265 20250219 142000 2562186800 78900 79200 79200 78900 17
266 20250219 141900 2560843700 78900 78900 78900 78900 13
267 20250219 141800 2559818000 78900 79200 79200 78900 25
268 20250219 141700 2557838300 78900 79000 79000 78900 24
269 20250219 141600 2555942800 79000 79100 79100 79000 63
270 20250219 141500 2550959700 79300 78900 79300 78900 10
271 20250219 141400 2550168300 79300 78800 79300 78800 15
272 20250219 141300 2548984600 79300 79000 79300 78700 3068
273 20250219 141200 2307267900 79100 79100 79100 79100 19
274 20250219 141100 2305765000 79100 79000 79300 79000 656
275 20250219 141000 2253873800 79000 79100 79100 79000 247
276 20250219 140900 2234339600 79000 79100 79300 79000 46
277 20250219 140800 2230700100 79100 79200 79200 79100 16
278 20250219 140700 2229433500 79000 79200 79200 79000 299
279 20250219 140600 2205781900 79300 79200 79300 79200 412
280 20250219 140500 2173150900 79200 79400 79400 79200 16
281 20250219 140400 2171882500 79300 79300 79400 79300 59
282 20250219 140300 2167203200 79300 79200 79400 79200 6
283 20250219 140200 2166727300 79400 79300 79400 79200 86
284 20250219 140100 2159906900 79200 79300 79400 79200 513
285 20250219 140000 2119226300 79400 79600 79700 79400 763
286 20250219 135900 2058509000 79300 79300 79700 79100 3147
287 20250219 135800 1808784800 79300 79100 79300 79100 1141
288 20250219 135700 1718472900 79000 79000 79100 78900 529
289 20250219 135600 1676672100 79000 78900 79100 78900 733
290 20250219 135500 1618815300 78900 78800 78900 78800 256
291 20250219 135400 1598618000 78800 79100 79100 78800 501
292 20250219 135300 1559060400 79100 79100 79100 79000 19
293 20250219 135200 1557557800 79100 79200 79200 79000 71
294 20250219 135100 1551941800 79100 79200 79200 79100 30
295 20250219 135000 1549566900 79100 79100 79200 79100 53
296 20250219 134900 1545369600 79200 79200 79200 79100 36
297 20250219 134800 1542520100 79100 79000 79100 79000 30
298 20250219 134700 1540149100 79000 79200 79200 79000 13
299 20250219 134600 1539121500 79200 79000 79200 79000 12
300 20250219 134500 1538172300 79200 79000 79200 79000 3
301 20250219 134400 1537935100 79000 79000 79200 79000 24
302 20250219 134300 1536037900 79200 79100 79200 79000 131
303 20250219 134200 1525685800 79100 79200 79200 79100 7
304 20250219 134100 1525131500 79200 79000 79200 79000 7
305 20250219 134000 1524578300 79200 79000 79200 79000 10
306 20250219 133900 1523787100 79200 79100 79200 79100 199
307 20250219 133800 1508046100 79100 79100 79100 79100 147
308 20250219 133700 1496418400 79200 79200 79200 79200 9
309 20250219 133600 1495705600 79100 79100 79100 79100 3
310 20250219 133500 1495468300 79200 79200 79200 79200 19
311 20250219 133400 1493963500 79100 79200 79200 79100 417
312 20250219 133300 1460937700 79200 79300 79300 79200 11
313 20250219 133200 1460065800 79300 79300 79300 79300 25
314 20250219 133100 1458083300 79300 79300 79300 79200 37
315 20250219 133000 1455149800 79300 79300 79300 79200 33
316 20250219 132900 1452533200 79300 79300 79300 79300 25
317 20250219 132800 1450550700 79300 79300 79300 79200 31
318 20250219 132700 1448093000 79200 79200 79200 79200 4
319 20250219 132600 1447776200 79300 79300 79300 79300 19
320 20250219 132500 1446269500 79200 79200 79200 79200 0
321 20250219 132400 1446269500 79200 79300 79300 79200 15
322 20250219 132300 1445080900 79200 79200 79200 79200 1
323 20250219 132200 1445001700 79300 79300 79300 79300 7
324 20250219 132100 1444446600 79200 79200 79200 79200 10
325 20250219 132000 1443654600 79300 79400 79400 79300 87
326 20250219 131900 1436754800 79200 79200 79200 79200 0
327 20250219 131800 1436754800 79200 79200 79200 79200 9
328 20250219 131700 1436042000 79400 79400 79400 79400 6
329 20250219 131600 1435565600 79300 79300 79400 79300 157
330 20250219 131500 1423115400 79300 79200 79300 79200 10
331 20250219 131400 1422322800 79200 79200 79200 79200 7
332 20250219 131300 1421768400 79300 79300 79300 79300 12
333 20250219 131200 1420816800 79300 79300 79300 79300 2
334 20250219 131100 1420658200 79200 79300 79300 79200 15
335 20250219 131000 1419469600 79300 79300 79300 79300 31
336 20250219 130900 1417011300 79300 79300 79300 79300 1
337 20250219 130800 1416932000 79300 79300 79300 79200 37
338 20250219 130700 1413999100 79300 79300 79300 79300 39
339 20250219 130600 1410906400 79300 79300 79300 79300 20
340 20250219 130500 1409320400 79200 79200 79300 79200 258
341 20250219 130400 1388885500 79400 79400 79400 79400 7
342 20250219 130300 1388329700 79300 79300 79300 79300 0
343 20250219 130200 1388329700 79300 79300 79400 79200 44
344 20250219 130100 1384840700 79200 79200 79200 79200 6
345 20250219 130000 1384365500 79300 79300 79300 79300 7
346 20250219 125900 1383810400 79200 79300 79300 79200 6
347 20250219 125800 1383335000 79200 79300 79300 79200 7
348 20250219 125700 1382780500 79300 79200 79300 79200 19
349 20250219 125600 1381273900 79200 79200 79200 79200 3
350 20250219 125500 1381036300 79300 79300 79300 79300 18
351 20250219 125400 1379608900 79300 79300 79300 79300 11
352 20250219 125300 1378736600 79400 79300 79400 79300 9
353 20250219 125200 1378022400 79400 79300 79400 79300 3
354 20250219 125100 1377784400 79300 79400 79400 79300 15
355 20250219 125000 1376594000 79300 79300 79300 79300 3
356 20250219 124900 1376356100 79400 79400 79400 79400 263
357 20250219 124800 1355473900 79400 79400 79400 79300 13
358 20250219 124700 1354442300 79300 79300 79300 79300 0
359 20250219 124600 1354442300 79300 79400 79400 79300 18
360 20250219 124500 1353014200 79300 79300 79300 79300 18
361 20250219 124400 1351586800 79400 79400 79400 79400 6
362 20250219 124300 1351110400 79300 79300 79300 79300 3
363 20250219 124200 1350872500 79400 79400 79400 79400 7
364 20250219 124100 1350316700 79300 79400 79400 79300 38
365 20250219 124000 1347300100 79300 79400 79400 79300 10
366 20250219 123900 1346506500 79400 79400 79400 79400 24
367 20250219 123800 1344600900 79200 79200 79200 79200 6
368 20250219 123700 1344125700 79400 79300 79400 79200 89
369 20250219 123600 1337067700 79400 79400 79400 79400 0
370 20250219 123500 1337067700 79400 79200 79400 79200 12
371 20250219 123400 1336116100 79400 79200 79400 79200 13
372 20250219 123300 1335084700 79400 79400 79400 79400 6
373 20250219 123200 1334608300 79200 79200 79300 79200 59
374 20250219 123100 1329934800 79200 79400 79400 79200 9
375 20250219 123000 1329220800 79400 79200 79400 79200 2
376 20250219 122900 1329062200 79300 79300 79300 79300 95
377 20250219 122800 1321528700 79300 79200 79300 79200 16
378 20250219 122700 1320260900 79300 79300 79300 79300 67
379 20250219 122600 1314947800 79300 79400 79400 79300 8
380 20250219 122500 1314312800 79300 79300 79300 79300 9
381 20250219 122400 1313599100 79400 79400 79400 79400 5
382 20250219 122300 1313202100 79400 79400 79400 79400 0
383 20250219 122200 1313202100 79400 79300 79400 79300 12
384 20250219 122100 1312249900 79300 79300 79300 79300 4
385 20250219 122000 1311932700 79300 79300 79300 79300 1
386 20250219 121900 1311853400 79400 79400 79400 79400 6
387 20250219 121800 1311377000 79200 79200 79200 79200 9
388 20250219 121700 1310664200 79400 79400 79400 79400 7
389 20250219 121600 1310108400 79200 79200 79200 79200 9
390 20250219 121500 1309395600 79200 79400 79400 79200 28
391 20250219 121400 1307173800 79300 79300 79300 79300 56
392 20250219 121300 1302733000 79300 79400 79400 79200 135
393 20250219 121200 1292027400 79300 79300 79300 79300 10
394 20250219 121100 1291234400 79400 79500 79500 79300 17
395 20250219 121000 1289884100 79500 79500 79500 79500 1
396 20250219 120900 1289804600 79500 79300 79500 79300 4
397 20250219 120800 1289487200 79300 79500 79500 79300 12
398 20250219 120700 1288534400 79500 79400 79500 79400 66
399 20250219 120600 1283293400 79400 79300 79400 79300 6
400 20250219 120500 1282817500 79300 79400 79400 79300 65
401 20250219 120400 1277657100 79400 79500 79500 79400 56
402 20250219 120300 1273210100 79400 79400 79400 79400 3
403 20250219 120200 1272971900 79400 79500 79500 79400 13
404 20250219 120100 1271939100 79500 79500 79500 79500 1
405 20250219 120000 1271859600 79400 79400 79400 79400 5
406 20250219 115900 1271462600 79500 79400 79500 79300 166
407 20250219 115800 1258281600 79400 79400 79400 79400 1
408 20250219 115700 1258202200 79500 79400 79500 79400 12
409 20250219 115600 1257248500 79400 79400 79400 79300 13
410 20250219 115500 1256216600 79300 79200 79500 79200 25
411 20250219 115400 1254233700 79200 79200 79200 79200 1
412 20250219 115300 1254154500 79200 79400 79500 79200 14
413 20250219 115200 1253043700 79300 79400 79400 79300 68
414 20250219 115100 1247650900 79400 79400 79400 79400 1
415 20250219 115000 1247571500 79400 79300 79400 79300 14
416 20250219 114900 1246460400 79400 79400 79400 79300 61
417 20250219 114800 1241617600 79500 79300 79500 79300 45
418 20250219 114700 1238044900 79400 79400 79500 79400 88
419 20250219 114600 1231057600 79400 79300 79500 79300 36
420 20250219 114500 1228198800 79400 79400 79400 79400 19
421 20250219 114400 1226690200 79400 79500 79500 79400 10
422 20250219 114300 1225895600 79400 79400 79400 79400 27
423 20250219 114200 1223751800 79300 79400 79400 79300 14
424 20250219 114100 1222641000 79300 79300 79300 79300 4
425 20250219 114000 1222323800 79400 79400 79400 79300 441
426 20250219 113900 1187348500 79400 79300 79400 79300 38
427 20250219 113800 1184332100 79400 79300 79400 79300 6
428 20250219 113700 1183856100 79400 79400 79400 79400 6
429 20250219 113600 1183379700 79300 79300 79300 79300 1
430 20250219 113500 1183300400 79300 79300 79400 79300 32
431 20250219 113400 1180760600 79300 79400 79400 79300 26
432 20250219 113300 1178696400 79400 79400 79400 79400 19
433 20250219 113200 1177187800 79400 79400 79400 79400 158
434 20250219 113100 1164642600 79400 79400 79400 79400 4
435 20250219 113000 1164325000 79500 79400 79500 79400 7
436 20250219 112900 1163768600 79400 79400 79400 79400 31
437 20250219 112800 1161307200 79400 79400 79500 79400 138
438 20250219 112700 1150347600 79500 79400 79500 79400 22
439 20250219 112600 1148598800 79500 79400 79500 79400 53
440 20250219 112500 1144389900 79400 79400 79400 79300 44
441 20250219 112400 1140896600 79400 79500 79500 79400 8
442 20250219 112300 1140260800 79300 79500 79500 79300 14
443 20250219 112200 1139148200 79300 79500 79500 79300 115
444 20250219 112100 1130007700 79500 79300 79500 79300 2
445 20250219 112000 1129848900 79500 79500 79500 79500 402
446 20250219 111900 1097889900 79300 79200 79500 79200 621
447 20250219 111800 1048573300 79200 79200 79200 79200 1
448 20250219 111700 1048494100 79200 79200 79400 79200 9
449 20250219 111600 1047780100 79200 79200 79300 79200 99
450 20250219 111500 1039933300 79300 79200 79300 79200 8
451 20250219 111400 1039299100 79300 79300 79300 79300 36
452 20250219 111300 1036444300 79400 79400 79400 79300 51
453 20250219 111200 1032395400 79300 79300 79300 79300 36
454 20250219 111100 1029540600 79300 79300 79300 79300 19
455 20250219 111000 1028033900 79300 79100 79400 79100 48
456 20250219 110900 1024228500 79100 79300 79300 79100 89
457 20250219 110800 1017188400 79100 79300 79400 79100 79
458 20250219 110700 1010933500 79100 79100 79300 79100 131
459 20250219 110600 1000567600 79100 79100 79400 79100 50
460 20250219 110500 996603000 79300 79200 79300 79200 20
461 20250219 110400 995018500 79300 79300 79400 79200 211
462 20250219 110300 978281300 79200 79300 79300 79200 155
463 20250219 110200 966000200 79300 79300 79300 79300 8
464 20250219 110100 965365800 79400 79200 79400 79200 7
465 20250219 110000 964810200 79200 79200 79200 79200 18
466 20250219 105900 963384600 79200 79200 79400 79200 20
467 20250219 105800 961799400 79200 79200 79200 79200 1
468 20250219 105700 961720200 79200 79300 79400 79200 175
469 20250219 105600 947845600 79400 79100 79400 79100 606
470 20250219 105500 899784300 79200 79000 79200 79000 142
471 20250219 105400 888538300 78900 79000 79000 78900 205
472 20250219 105300 872343700 79300 79000 79300 79000 191
473 20250219 105200 857217500 79100 79100 79100 79100 101
474 20250219 105100 849228400 79100 79100 79100 79100 4
475 20250219 105000 848912000 79200 79100 79200 79100 56
476 20250219 104900 844481900 79100 79200 79200 79100 118
477 20250219 104800 835136900 79200 79100 79200 79000 125
478 20250219 104700 825244900 79000 79100 79100 79000 2
479 20250219 104600 825086800 79000 79000 79100 79000 14
480 20250219 104500 823980200 79000 79000 79000 79000 4
481 20250219 104400 823664200 79000 79000 79000 78900 65
482 20250219 104300 818529600 79000 79000 79100 79000 10
483 20250219 104200 817739500 79000 79000 79000 79000 1
484 20250219 104100 817660500 79000 79000 79100 79000 12
485 20250219 104000 816711900 79000 79000 79000 79000 1
486 20250219 103900 816632900 79000 79000 79100 79000 22
487 20250219 103800 814894200 79000 78900 79000 78900 76
488 20250219 103700 808890500 78900 79000 79000 78900 147
489 20250219 103600 797277600 79000 79100 79100 79000 9
490 20250219 103500 796566400 79000 79100 79100 79000 125
491 20250219 103400 786679300 79000 79000 79000 79000 1
492 20250219 103300 786600300 79100 79000 79100 79000 19
493 20250219 103200 785098100 79000 79000 79000 79000 9
494 20250219 103100 784387100 79000 79000 79000 79000 18
495 20250219 103000 782965100 79100 79100 79100 79100 31
496 20250219 102900 780513000 78900 78800 79200 78800 114
497 20250219 102800 771502000 79000 79000 79000 79000 1
498 20250219 102700 771423000 78900 79200 79200 78900 595
499 20250219 102600 724447900 79000 79200 79200 79000 30
500 20250219 102500 722077700 79100 79200 79200 79000 31
501 20250219 102400 719623100 79000 79000 79000 79000 0
502 20250219 102300 719623100 79000 79000 79000 79000 10
503 20250219 102200 718833100 79200 79200 79200 79200 0
504 20250219 102100 718833100 79200 79000 79200 79000 7
505 20250219 102000 718279700 79100 79000 79100 79000 36
506 20250219 101900 715433100 79000 79100 79200 79000 89
507 20250219 101800 708392200 79000 79000 79000 79000 2
508 20250219 101700 708234200 79100 79100 79100 79100 1
509 20250219 101600 708155100 79000 79000 79100 79000 11
510 20250219 101500 707286000 79000 79000 79000 79000 6
511 20250219 101400 706812000 79000 79000 79000 79000 1
512 20250219 101300 706733000 78900 78900 79100 78900 12
513 20250219 101200 705785400 78900 78900 78900 78900 0
514 20250219 101100 705785400 78900 79000 79000 78900 221
515 20250219 101000 688344000 79000 79100 79100 79000 5
516 20250219 100900 687948800 79000 79100 79300 79000 837
517 20250219 100800 621764400 79200 79100 79300 79100 114
518 20250219 100700 612735300 79100 79200 79200 79100 278
519 20250219 100600 590738200 79200 79100 79200 79100 14
520 20250219 100500 589630000 79100 79100 79100 79100 78
521 20250219 100400 583460200 79100 79200 79200 79000 175
522 20250219 100300 569627000 79100 79100 79200 79000 76
523 20250219 100200 563615400 79200 79100 79200 79100 58
524 20250219 100100 559027100 79200 79100 79200 79100 3
525 20250219 100000 558789600 79100 79200 79200 79100 61
526 20250219 095900 553963000 79100 79100 79100 79100 5
527 20250219 095800 553567500 79200 79200 79200 79200 12
528 20250219 095700 552617100 79200 79000 79200 79000 10
529 20250219 095600 551826900 79000 79200 79200 79000 430
530 20250219 095500 517832600 79200 79300 79300 79200 162
531 20250219 095400 505000000 79300 79400 79600 79300 297
532 20250219 095300 481419000 79300 79400 79400 79300 18
533 20250219 095200 479990600 79400 79300 79400 79300 111
534 20250219 095100 471188200 79300 79300 79300 79300 74
535 20250219 095000 465320000 79200 79200 79300 79200 79
536 20250219 094900 459062900 79300 79300 79300 79300 0
537 20250219 094800 459062900 79300 79200 79300 79200 57
538 20250219 094700 454547800 79200 79400 79400 79200 86
539 20250219 094600 447730500 79400 79500 79500 79400 48
540 20250219 094500 443915500 79600 79500 79700 79500 371
541 20250219 094400 414411400 79500 79300 79500 79300 448
542 20250219 094300 378832500 79300 79300 79300 79300 280
543 20250219 094200 356628500 79300 79200 79300 79200 212
544 20250219 094100 339835800 79200 79200 79200 79200 8
545 20250219 094000 339202200 79200 79200 79200 79200 15
546 20250219 093900 338014200 79200 79100 79200 79100 2
547 20250219 093800 337855900 79100 79100 79200 79100 26
548 20250219 093700 335799000 79100 79100 79100 79100 117
549 20250219 093600 326544300 79100 79100 79100 79100 229
550 20250219 093500 308430400 79100 79100 79100 79100 8
551 20250219 093400 307797600 79100 79100 79100 79000 52
552 20250219 093300 303688400 79100 79100 79100 79100 1
553 20250219 093200 303609300 79000 79100 79100 79000 31
554 20250219 093100 301160000 79100 78900 79100 78900 2
555 20250219 093000 301002000 78900 79100 79100 78900 634
556 20250219 092900 250966300 79100 79000 79200 79000 67
557 20250219 092800 245670000 79000 78900 79100 78900 457
558 20250219 092700 209556200 78700 78800 78900 78700 195
559 20250219 092600 194187400 78700 78700 78700 78700 11
560 20250219 092500 193321700 78700 78900 78900 78700 48
561 20250219 092400 189542200 78800 78800 78800 78800 121
562 20250219 092300 180007400 78900 78800 78900 78700 80
563 20250219 092200 173700100 78800 78800 78800 78800 30
564 20250219 092100 171336100 78800 78600 78800 78600 135
565 20250219 092000 160715700 78800 78600 78800 78500 153
566 20250219 091900 148697200 78700 78700 78700 78600 245
567 20250219 091800 129426800 78800 78800 78800 78700 11
568 20250219 091700 128560500 78800 78800 78800 78800 96
569 20250219 091600 120995700 78800 78700 78800 78700 57
570 20250219 091500 116509600 78700 78500 78700 78500 95
571 20250219 091400 109043000 78500 78500 78500 78500 89
572 20250219 091300 102056500 78500 78500 78500 78500 24
573 20250219 091200 100172500 78400 78500 78500 78400 21
574 20250219 091100 98524400 78400 78400 78400 78400 2
575 20250219 091000 98367600 78500 78500 78500 78500 52
576 20250219 090900 94285600 78500 78600 78600 78500 233
577 20250219 090800 75994900 78600 78600 78600 78600 5
578 20250219 090700 75601900 78500 78500 78600 78500 22
579 20250219 090600 73874700 78500 78500 78500 78500 5
580 20250219 090500 73482200 78500 78500 78500 78500 5
581 20250219 090400 73089700 78500 78500 78500 78500 162
582 20250219 090300 60372700 78500 78500 78500 78500 23
583 20250219 090200 58567200 78200 78500 78500 78200 90
584 20250219 090100 51521700 78200 78400 78400 78200 85
585 20250219 090000 44865900 78300 78300 78300 78300 573

1
004490/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,72271,14000000,5796134200,1122800000000,0.52
20250214,73133,14000000,5748253800,1100400000000,0.52
20250213,73089,14000000,5817884400,1114400000000,0.52
20250212,72829,14000000,5789905500,1113000000000,0.52
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 72271 14000000 5796134200 1122800000000 0.52
3 20250214 73133 14000000 5748253800 1100400000000 0.52
4 20250213 73089 14000000 5817884400 1114400000000 0.52
5 20250212 72829 14000000 5789905500 1113000000000 0.52