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

589
005830/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,589 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,184700,23892914200,100900,100900,100900,100900,19807
20250219,184600,23892914200,100900,100900,100900,100900,0
20250219,184500,23892914200,100900,100900,100900,100900,0
20250219,184400,23892914200,100900,100900,100900,100900,0
20250219,184300,23892914200,100900,100900,100900,100900,0
20250219,184200,23892914200,100900,100900,100900,100900,0
20250219,184100,23892914200,100900,100900,100900,100900,0
20250219,184000,23892914200,100900,100900,100900,100900,0
20250219,183900,23892914200,100900,100900,100900,100900,0
20250219,183800,23892914200,100900,100900,100900,100900,0
20250219,183700,23892914200,100900,100900,100900,100900,0
20250219,183600,23892914200,100900,100900,100900,100900,0
20250219,183500,23892914200,100900,100900,100900,100900,0
20250219,183400,23892914200,100900,100900,100900,100900,0
20250219,183300,23892914200,100900,100900,100900,100900,0
20250219,183200,23892914200,100900,100900,100900,100900,0
20250219,183100,23892914200,100900,100900,100900,100900,0
20250219,183000,23892914200,100900,100900,100900,100900,0
20250219,182900,23892914200,100900,100900,100900,100900,0
20250219,182800,23892914200,100900,100900,100900,100900,0
20250219,182700,23892914200,100900,100900,100900,100900,0
20250219,182600,23892914200,100900,100900,100900,100900,0
20250219,182500,23892914200,100900,100900,100900,100900,0
20250219,182400,23892914200,100900,100900,100900,100900,0
20250219,182300,23892914200,100900,100900,100900,100900,0
20250219,182200,23892914200,100900,100900,100900,100900,0
20250219,182100,23892914200,100900,100900,100900,100900,0
20250219,182000,23892914200,100900,100900,100900,100900,0
20250219,181900,23892914200,100900,100900,100900,100900,0
20250219,181800,23892914200,100900,100900,100900,100900,0
20250219,181700,23892914200,100900,100900,100900,100900,19807
20250219,181600,23892914200,100900,100900,100900,100900,0
20250219,181500,23892914200,100900,100900,100900,100900,0
20250219,181400,23892914200,100900,100900,100900,100900,0
20250219,181300,23892914200,100900,100900,100900,100900,0
20250219,181200,23892914200,100900,100900,100900,100900,0
20250219,181100,23892914200,100900,100900,100900,100900,0
20250219,181000,23892914200,100900,100900,100900,100900,0
20250219,180900,23892914200,100900,100900,100900,100900,0
20250219,180800,23892914200,100900,100900,100900,100900,0
20250219,180700,23892914200,100900,100900,100900,100900,0
20250219,180600,23892914200,100900,100900,100900,100900,0
20250219,180500,23892914200,100900,100900,100900,100900,0
20250219,180400,23892914200,100900,100900,100900,100900,0
20250219,180300,23892914200,100900,100900,100900,100900,0
20250219,180200,23892914200,100900,100900,100900,100900,0
20250219,180100,23892914200,100900,100900,100900,100900,0
20250219,180000,23892914200,100900,100900,100900,100900,0
20250219,175900,23892914200,100900,100900,100900,100900,0
20250219,175800,23892914200,100900,100900,100900,100900,0
20250219,175700,23892914200,100900,100900,100900,100900,0
20250219,175600,23892914200,100900,100900,100900,100900,0
20250219,175500,23892914200,100900,100900,100900,100900,0
20250219,175400,23892914200,100900,100900,100900,100900,0
20250219,175300,23892914200,100900,100900,100900,100900,0
20250219,175200,23892914200,100900,100900,100900,100900,0
20250219,175100,23892914200,100900,100900,100900,100900,0
20250219,175000,23892914200,100900,100900,100900,100900,0
20250219,174900,23892914200,100900,100900,100900,100900,0
20250219,174800,23892914200,100900,100900,100900,100900,0
20250219,174700,23892914200,100900,100900,100900,100900,19807
20250219,174600,23892914200,100900,100900,100900,100900,0
20250219,174500,23892914200,100900,100900,100900,100900,0
20250219,174400,23892914200,100900,100900,100900,100900,0
20250219,174300,23892914200,100900,100900,100900,100900,0
20250219,174200,23892914200,100900,100900,100900,100900,0
20250219,174100,23892914200,100900,100900,100900,100900,0
20250219,174000,23892914200,100900,100900,100900,100900,0
20250219,173900,23892914200,100900,100900,100900,100900,0
20250219,173800,23892914200,100900,100900,100900,100900,0
20250219,173700,23892914200,100900,100900,100900,100900,0
20250219,173600,23892914200,100900,100900,100900,100900,0
20250219,173500,23892914200,100900,100900,100900,100900,0
20250219,173400,23892914200,100900,100900,100900,100900,0
20250219,173300,23892914200,100900,100900,100900,100900,0
20250219,173200,23892914200,100900,100900,100900,100900,0
20250219,173100,23892914200,100900,100900,100900,100900,0
20250219,173000,23892914200,100900,100900,100900,100900,0
20250219,172900,23892914200,100900,100900,100900,100900,0
20250219,172800,23892914200,100900,100900,100900,100900,0
20250219,172700,23892914200,100900,100900,100900,100900,0
20250219,172600,23892914200,100900,100900,100900,100900,0
20250219,172500,23892914200,100900,100900,100900,100900,0
20250219,172400,23892914200,100900,100900,100900,100900,0
20250219,172300,23892914200,100900,100900,100900,100900,0
20250219,172200,23892914200,100900,100900,100900,100900,0
20250219,172100,23892914200,100900,100900,100900,100900,0
20250219,172000,23892914200,100900,100900,100900,100900,0
20250219,171900,23892914200,100900,100900,100900,100900,0
20250219,171800,23892914200,100900,100900,100900,100900,0
20250219,171700,23892914200,100900,100900,100900,100900,19807
20250219,171600,23892914200,100900,100900,100900,100900,0
20250219,171500,23892914200,100900,100900,100900,100900,0
20250219,171400,23892914200,100900,100900,100900,100900,0
20250219,171300,23892914200,100900,100900,100900,100900,0
20250219,171200,23892914200,100900,100900,100900,100900,0
20250219,171100,23892914200,100900,100900,100900,100900,0
20250219,171000,23892914200,100900,100900,100900,100900,0
20250219,170900,23892914200,100900,100900,100900,100900,0
20250219,170800,23892914200,100900,100900,100900,100900,0
20250219,170700,23892914200,100900,100900,100900,100900,0
20250219,170600,23892914200,100900,100900,100900,100900,0
20250219,170500,23892914200,100900,100900,100900,100900,0
20250219,170400,23892914200,100900,100900,100900,100900,0
20250219,170300,23892914200,100900,100900,100900,100900,0
20250219,170200,23892914200,100900,100900,100900,100900,0
20250219,170100,23892914200,100900,100900,100900,100900,0
20250219,170000,23892914200,100900,100900,100900,100900,0
20250219,165900,23892914200,100900,100900,100900,100900,0
20250219,165800,23892914200,100900,100900,100900,100900,0
20250219,165700,23892914200,100900,100900,100900,100900,0
20250219,165600,23892914200,100900,100900,100900,100900,0
20250219,165500,23892914200,100900,100900,100900,100900,0
20250219,165400,23892914200,100900,100900,100900,100900,0
20250219,165300,23892914200,100900,100900,100900,100900,0
20250219,165200,23892914200,100900,100900,100900,100900,0
20250219,165100,23892914200,100900,100900,100900,100900,0
20250219,165000,23892914200,100900,100900,100900,100900,0
20250219,164900,23892914200,100900,100900,100900,100900,0
20250219,164800,23892914200,100900,100900,100900,100900,0
20250219,164700,23892914200,100900,100900,100900,100900,19807
20250219,164600,23892914200,100900,100900,100900,100900,0
20250219,164500,23892914200,100900,100900,100900,100900,0
20250219,164400,23892914200,100900,100900,100900,100900,0
20250219,164300,23892914200,100900,100900,100900,100900,0
20250219,164200,23892914200,100900,100900,100900,100900,0
20250219,164100,23892914200,100900,100900,100900,100900,0
20250219,164000,23892914200,100900,100900,100900,100900,0
20250219,163900,23892914200,100900,100900,100900,100900,0
20250219,163800,23892914200,100900,100900,100900,100900,0
20250219,163700,23892914200,100900,100900,100900,100900,0
20250219,163600,23892914200,100900,100900,100900,100900,0
20250219,163500,23892914200,100900,100900,100900,100900,0
20250219,163400,23892914200,100900,100900,100900,100900,0
20250219,163300,23892914200,100900,100900,100900,100900,0
20250219,163200,23892914200,100900,100900,100900,100900,0
20250219,163100,23892914200,100900,100900,100900,100900,0
20250219,163000,23892914200,100900,100900,100900,100900,0
20250219,162900,23892914200,100900,100900,100900,100900,0
20250219,162800,23892914200,100900,100900,100900,100900,0
20250219,162700,23892914200,100900,100900,100900,100900,0
20250219,162600,23892914200,100900,100900,100900,100900,0
20250219,162500,23892914200,100900,100900,100900,100900,0
20250219,162400,23892914200,100900,100900,100900,100900,0
20250219,162300,23892914200,100900,100900,100900,100900,0
20250219,162200,23892914200,100900,100900,100900,100900,0
20250219,162100,23892914200,100900,100900,100900,100900,0
20250219,162000,23892914200,100900,100900,100900,100900,0
20250219,161900,23892914200,100900,100900,100900,100900,0
20250219,161800,23892914200,100900,100900,100900,100900,0
20250219,161700,23892914200,100900,100900,100900,100900,19807
20250219,161600,23892914200,100900,100900,100900,100900,0
20250219,161500,23892914200,100900,100900,100900,100900,0
20250219,161400,23892914200,100900,100900,100900,100900,0
20250219,161300,23892914200,100900,100900,100900,100900,0
20250219,161200,23892914200,100900,100900,100900,100900,0
20250219,161100,23892914200,100900,100900,100900,100900,0
20250219,161000,23892914200,100900,100900,100900,100900,0
20250219,160900,23892914200,100900,100900,100900,100900,0
20250219,160800,23892914200,100900,100900,100900,100900,0
20250219,160700,23892914200,100900,100900,100900,100900,0
20250219,160600,23892914200,100900,100900,100900,100900,0
20250219,160500,23892914200,100900,100900,100900,100900,0
20250219,160400,23892914200,100900,100900,100900,100900,0
20250219,160300,23892914200,100900,100900,100900,100900,0
20250219,160200,23892914200,100900,100900,100900,100900,0
20250219,160100,23892914200,100900,100900,100900,100900,0
20250219,160000,23892914200,100900,100900,100900,100900,0
20250219,155900,23892914200,100900,100900,100900,100900,0
20250219,155800,23892914200,100900,100900,100900,100900,0
20250219,155700,23892914200,100900,100900,100900,100900,0
20250219,155600,23892914200,100900,100900,100900,100900,0
20250219,155500,23892914200,100900,100900,100900,100900,0
20250219,155400,23892914200,100900,100900,100900,100900,0
20250219,155300,23892914200,100900,100900,100900,100900,0
20250219,155200,23892914200,100900,100900,100900,100900,0
20250219,155100,23892914200,100900,100900,100900,100900,0
20250219,155000,23892914200,100900,100900,100900,100900,0
20250219,154900,23892914200,100900,100900,100900,100900,0
20250219,154800,23892914200,100900,100900,100900,100900,0
20250219,154700,23892914200,100900,100900,100900,100900,19807
20250219,154600,23892914200,100900,100900,100900,100900,0
20250219,154500,23892914200,100900,100900,100900,100900,0
20250219,154400,23892914200,100900,100900,100900,100900,0
20250219,154300,23892914200,100900,100900,100900,100900,0
20250219,154200,23892914200,100900,100900,100900,100900,0
20250219,154100,23892914200,100900,100900,100900,100900,0
20250219,154000,23892914200,100900,100900,100900,100900,0
20250219,153900,23892914200,100900,100900,100900,100900,0
20250219,153800,23892914200,100900,100900,100900,100900,0
20250219,153700,23892914200,100900,100900,100900,100900,0
20250219,153600,23892914200,100900,100900,100900,100900,0
20250219,153500,23892914200,100900,100900,100900,100900,0
20250219,153400,23892914200,100900,100900,100900,100900,0
20250219,153300,23892914200,100900,100900,100900,100900,0
20250219,153200,23892914200,100900,100900,100900,100900,0
20250219,153100,23892914200,100900,100900,100900,100900,0
20250219,153000,23892914200,100900,100900,100900,100900,19807
20250219,152900,21894387900,101300,101300,101300,101300,0
20250219,152800,21894387900,101300,101300,101300,101300,0
20250219,152700,21894387900,101300,101300,101300,101300,0
20250219,152600,21894387900,101300,101300,101300,101300,0
20250219,152500,21894387900,101300,101300,101300,101300,0
20250219,152400,21894387900,101300,101300,101300,101300,0
20250219,152300,21894387900,101300,101300,101300,101300,0
20250219,152200,21894387900,101300,101300,101300,101300,0
20250219,152100,21894387900,101300,101300,101300,101300,0
20250219,152000,21894387900,101300,101300,101300,101300,0
20250219,151900,21894387900,101300,100900,101300,100900,1044
20250219,151800,21788997700,101000,100900,101000,100900,631
20250219,151700,21725309200,100900,101100,101100,100900,1207
20250219,151600,21603412100,101000,101000,101100,101000,570
20250219,151500,21545830600,101000,101000,101100,101000,773
20250219,151400,21467754300,101000,101000,101100,101000,1016
20250219,151300,21365135100,101000,101000,101100,101000,378
20250219,151200,21326948400,101100,101000,101100,101000,217
20250219,151100,21305023700,101100,100900,101100,100900,2435
20250219,151000,21059108700,101000,100900,101000,100900,438
20250219,150900,21014902500,100900,100900,101000,100900,578
20250219,150800,20956573000,100900,101000,101100,100900,812
20250219,150700,20874577500,101000,101000,101100,101000,599
20250219,150600,20814074300,101000,101000,101100,101000,551
20250219,150500,20758420900,101100,101000,101100,101000,859
20250219,150400,20671657400,101000,101100,101100,101000,506
20250219,150300,20620548900,101000,101000,101100,101000,461
20250219,150200,20573984600,101000,101000,101100,101000,426
20250219,150100,20530954400,101100,101100,101100,101000,560
20250219,150000,20474392100,101000,101100,101100,101000,342
20250219,145900,20439844700,101000,101100,101100,101000,941
20250219,145800,20344738400,101000,101000,101100,101000,712
20250219,145700,20272819200,101000,101000,101100,101000,654
20250219,145600,20206763200,101000,101000,101100,101000,341
20250219,145500,20172315400,101100,101000,101100,101000,338
20250219,145400,20138174200,101000,101100,101100,101000,175
20250219,145300,20120496400,101000,101000,101100,101000,372
20250219,145200,20082922400,101000,101000,101100,101000,802
20250219,145100,20001857300,101100,101000,101100,101000,390
20250219,145000,19962464300,101000,101000,101100,101000,278
20250219,144900,19934381000,101000,101000,101100,101000,623
20250219,144800,19871433600,101000,101000,101100,101000,345
20250219,144700,19836583900,101000,101000,101100,101000,283
20250219,144600,19807995500,101000,101100,101100,101000,484
20250219,144500,19759107600,101000,101000,101100,101000,263
20250219,144400,19732535700,101000,101000,101100,101000,150
20250219,144300,19717383900,101000,101100,101100,100900,811
20250219,144200,19635470400,101000,100900,101100,100900,1727
20250219,144100,19461045400,101000,101000,101000,100900,382
20250219,144000,19422497100,100900,101000,101100,100900,2325
20250219,143900,19187677900,100900,101100,101100,100900,1987
20250219,143800,18987004800,101000,101200,101200,101000,217
20250219,143700,18965073600,101100,101200,101200,100900,5255
20250219,143600,18434225400,101100,101100,101200,101100,320
20250219,143500,18401867300,101100,101200,101200,101100,390
20250219,143400,18362425900,101200,101200,101200,101100,327
20250219,143300,18329365000,101200,101100,101200,101100,187
20250219,143200,18310454400,101200,101100,101200,101000,149
20250219,143100,18295383900,101000,101100,101100,101000,402
20250219,143000,18254754600,101000,101000,101100,101000,298
20250219,142900,18224650000,101100,101100,101200,101000,2870
20250219,142800,17934668200,101100,101100,101300,101000,2696
20250219,142700,17662013100,101000,101000,101100,101000,276
20250219,142600,17634126800,101000,101000,101100,101000,374
20250219,142500,17596345400,101100,101000,101100,101000,431
20250219,142400,17552811500,101000,101000,101100,101000,413
20250219,142300,17511083300,101000,101100,101200,101000,1445
20250219,142200,17364999300,101100,101100,101200,101100,291
20250219,142100,17335575200,101100,101200,101200,101100,471
20250219,142000,17287951900,101100,101100,101200,101100,383
20250219,141900,17249225900,101100,101100,101200,101100,529
20250219,141800,17195738100,101100,101100,101200,101100,324
20250219,141700,17162979900,101100,101100,101200,101100,380
20250219,141600,17124558500,101100,101100,101200,101100,140
20250219,141500,17110401500,101100,101100,101200,101100,307
20250219,141400,17079361700,101100,101200,101200,101100,408
20250219,141300,17038092100,101200,101100,101200,101100,482
20250219,141200,16989357800,101100,101100,101200,101100,140
20250219,141100,16975202600,101100,101200,101300,101100,396
20250219,141000,16935129100,101200,101200,101300,101200,189
20250219,140900,16915996900,101300,101200,101300,101200,439
20250219,140800,16871567300,101200,101300,101300,101200,268
20250219,140700,16844441500,101200,101200,101300,101200,198
20250219,140600,16824402000,101200,101200,101300,101200,238
20250219,140500,16800313300,101200,101300,101300,101200,178
20250219,140400,16782296200,101200,101200,101300,101100,560
20250219,140300,16725636500,101100,101100,101300,101100,981
20250219,140200,16626360200,101100,101100,101200,101100,203
20250219,140100,16605834400,101100,101100,101200,101000,2815
20250219,140000,16321188100,101200,101100,101200,101100,432
20250219,135900,16277508700,101100,101100,101200,101100,341
20250219,135800,16243032200,101100,101100,101200,101100,774
20250219,135700,16164777700,101200,101200,101200,101100,265
20250219,135600,16137983500,101100,101100,101200,101100,489
20250219,135500,16088541200,101200,101100,101200,101100,254
20250219,135400,16062859300,101100,101100,101200,101100,289
20250219,135300,16033639300,101200,101100,101200,101100,304
20250219,135200,16002900900,101200,101200,101300,101100,505
20250219,135100,15951803800,101200,101200,101300,101200,671
20250219,135000,15883895700,101200,101200,101300,101200,329
20250219,134900,15850597200,101200,101300,101300,101200,309
20250219,134800,15819323400,101200,101200,101300,101200,296
20250219,134700,15789365800,101300,101300,101400,101300,501
20250219,134600,15738610900,101300,101300,101400,101300,190
20250219,134500,15719361500,101400,101300,101400,101300,1609
20250219,134400,15556363600,101300,101300,101300,101200,211
20250219,134300,15535006900,101200,101200,101300,101200,573
20250219,134200,15477010700,101200,101200,101300,101200,180
20250219,134100,15458793400,101200,101200,101300,101200,216
20250219,134000,15436926800,101200,101300,101400,101200,388
20250219,133900,15397625800,101300,101400,101400,101300,219
20250219,133800,15375438800,101300,101300,101400,101300,138
20250219,133700,15361458700,101300,101300,101400,101300,422
20250219,133600,15318707300,101300,101300,101400,101300,263
20250219,133500,15292063800,101300,101400,101500,101300,225
20250219,133400,15269264700,101400,101400,101500,101400,493
20250219,133300,15219273000,101400,101400,101500,101400,336
20250219,133200,15185199400,101400,101400,101500,101400,125
20250219,133100,15172523300,101500,101500,101600,101400,1041
20250219,133000,15066871400,101500,101500,101600,101500,148
20250219,132900,15051845800,101600,101500,101600,101500,154
20250219,132800,15036213600,101600,101500,101600,101500,144
20250219,132700,15021596600,101600,101600,101600,101500,95
20250219,132600,15011950900,101500,101500,101600,101400,186
20250219,132500,14993075700,101400,101500,101500,101400,202
20250219,132400,14972591700,101500,101300,101500,101200,3531
20250219,132300,14614694000,101300,101200,101300,101200,373
20250219,132200,14576945700,101200,101200,101300,101200,562
20250219,132100,14520067500,101300,101300,101300,101200,183
20250219,132000,14501545700,101200,101200,101300,101200,288
20250219,131900,14472397500,101300,101200,101300,101200,209
20250219,131800,14451245100,101200,101200,101300,101200,302
20250219,131700,14420681300,101200,101300,101300,101200,198
20250219,131600,14400639800,101200,101200,101300,101200,328
20250219,131500,14367445600,101300,101300,101300,101200,231
20250219,131400,14344063300,101300,101300,101400,101200,705
20250219,131300,14272648100,101300,101300,101400,101300,254
20250219,131200,14246916700,101300,101400,101400,101300,296
20250219,131100,14216930400,101400,101400,101400,101300,158
20250219,131000,14200923100,101400,101400,101500,101300,456
20250219,130900,14154687900,101400,101400,101500,101400,680
20250219,130800,14085681100,101400,101400,101500,101400,371
20250219,130700,14048057800,101400,101400,101500,101400,336
20250219,130600,14013984800,101400,101600,101700,101300,5296
20250219,130500,13476368600,101600,101700,101700,101600,342
20250219,130400,13441612800,101600,101600,101700,101600,235
20250219,130300,13417727200,101600,101600,101700,101600,338
20250219,130200,13383386100,101600,101800,101800,101600,238
20250219,130100,13359181100,101700,101700,101800,101700,350
20250219,130000,13323585600,101800,101700,101800,101700,189
20250219,125900,13304361500,101800,101800,101800,101700,116
20250219,125800,13292562900,101700,101700,101800,101700,172
20250219,125700,13275069600,101700,101700,101900,101700,2300
20250219,125600,13040927900,101700,101800,101800,101700,277
20250219,125500,13012743000,101800,101800,101900,101800,234
20250219,125400,12988921700,101900,101800,101900,101800,124
20250219,125300,12976295700,101800,101900,101900,101800,444
20250219,125200,12931095300,101800,101800,101900,101800,71
20250219,125100,12923866700,101800,101900,101900,101800,106
20250219,125000,12913072600,101800,101900,101900,101800,185
20250219,124900,12894237700,101800,101800,101900,101800,132
20250219,124800,12880799100,101800,101800,101900,101800,40
20250219,124700,12876726600,101800,101900,101900,101800,255
20250219,124600,12850765000,101800,101900,101900,101800,127
20250219,124500,12837829700,101900,101800,101900,101800,77
20250219,124400,12829989700,101800,101800,101900,101800,201
20250219,124300,12809513400,101900,101800,101900,101800,69
20250219,124200,12802486800,101800,101800,101900,101800,80
20250219,124100,12794339800,101800,101900,102100,101800,2713
20250219,124000,12517784700,101900,101800,101900,101800,236
20250219,123900,12493758700,101800,101800,101900,101800,258
20250219,123800,12467493300,101900,101800,101900,101800,91
20250219,123700,12458228800,101800,101900,101900,101800,249
20250219,123600,12432876400,101900,101800,101900,101800,259
20250219,123500,12406508800,101800,101800,101900,101800,245
20250219,123400,12381558000,101800,101800,101900,101800,177
20250219,123300,12363532700,101800,101800,101900,101800,325
20250219,123200,12330447300,101800,101900,101900,101800,124
20250219,123100,12317822100,101800,101900,101900,101800,143
20250219,123000,12303256700,101800,101900,101900,101800,261
20250219,122900,12276684900,101900,101900,101900,101800,41
20250219,122800,12272510400,101800,101800,101900,101800,166
20250219,122700,12255608100,101900,101900,101900,101800,209
20250219,122600,12234328500,101800,101800,101900,101800,81
20250219,122500,12226080700,101800,101900,101900,101800,108
20250219,122400,12215085000,101800,101800,101900,101800,166
20250219,122300,12198180700,101900,101900,101900,101800,74
20250219,122200,12190645800,101800,101800,101900,101800,166
20250219,122100,12173732500,101900,101900,102000,101800,215
20250219,122000,12151825900,101800,101800,102100,101800,1413
20250219,121900,12007743400,101800,101900,102000,101800,191
20250219,121800,11988280400,101900,101900,102000,101900,273
20250219,121700,11960458600,101900,101900,102000,101900,210
20250219,121600,11939058700,101900,101900,102000,101900,363
20250219,121500,11902065000,101900,101900,102000,101900,130
20250219,121400,11888816200,101900,101900,102000,101900,103
20250219,121300,11878318200,101900,102000,102000,101900,106
20250219,121200,11867515500,101900,102000,102000,101900,125
20250219,121100,11854776300,101900,102000,102000,101900,129
20250219,121000,11841627600,101900,101900,102000,101900,80
20250219,120900,11833475300,102000,101900,102100,101900,268
20250219,120800,11806148700,101900,101900,102000,101800,312
20250219,120700,11774359500,101800,101900,102000,101800,255
20250219,120600,11748386000,101800,101900,101900,101800,743
20250219,120500,11672691200,102000,102000,102000,101900,141
20250219,120400,11658317600,102000,101900,102300,101900,584
20250219,120300,11598690800,102000,101700,102000,101700,594
20250219,120200,11538170400,101700,101700,101800,101700,801
20250219,120100,11456645500,101800,101700,101800,101700,82
20250219,120000,11448304100,101800,101800,101800,101700,322
20250219,115900,11415537600,101800,101700,101800,101600,205
20250219,115800,11394692100,101700,101600,101800,101600,437
20250219,115700,11350262500,101600,101700,101700,101600,149
20250219,115600,11335120100,101600,101700,101800,101600,633
20250219,115500,11270743800,101600,101600,101700,101600,163
20250219,115400,11254180900,101700,101600,101700,101600,77
20250219,115300,11246357000,101600,101600,101700,101600,249
20250219,115200,11221056800,101600,101600,101800,101600,287
20250219,115100,11191874900,101800,101800,101900,101400,1706
20250219,115000,11018409600,101800,101800,101900,101800,185
20250219,114900,10999573500,101800,101800,101900,101800,115
20250219,114800,10987864500,101800,101600,102000,101600,3666
20250219,114700,10614649000,101600,101600,101700,101600,191
20250219,114600,10595236400,101600,101600,101700,101600,407
20250219,114500,10553884600,101700,101600,101700,101600,189
20250219,114400,10534679400,101600,101600,101700,101600,56
20250219,114300,10528988700,101600,101700,101700,101600,288
20250219,114200,10499723800,101700,101600,101700,101600,161
20250219,114100,10483365400,101700,101700,101700,101600,98
20250219,114000,10473402800,101600,101600,101700,101600,280
20250219,113900,10444953200,101600,101500,101600,101500,134
20250219,113800,10431350600,101600,101400,101700,101300,1481
20250219,113700,10281104000,101300,101100,101400,101100,1238
20250219,113600,10155729000,101100,101200,101300,101100,1318
20250219,113500,10022423700,101200,101200,101300,101200,172
20250219,113400,10005015300,101300,101300,101300,101200,392
20250219,113300,9965341400,101200,101200,101300,101200,220
20250219,113200,9943076600,101200,101200,101300,101200,557
20250219,113100,9886705400,101200,101200,101300,101200,351
20250219,113000,9851183100,101200,101200,101300,101200,208
20250219,112900,9830132600,101200,101200,101300,101200,142
20250219,112800,9815761900,101300,101200,101300,101200,380
20250219,112700,9777299600,101200,101200,101300,101200,1005
20250219,112600,9675593400,101200,101300,101300,101200,290
20250219,112500,9646243300,101300,101300,101300,101200,596
20250219,112400,9585886100,101200,101200,101300,101200,286
20250219,112300,9556942600,101200,101200,101300,101200,337
20250219,112200,9522830600,101200,101200,101300,101200,309
20250219,112100,9491556900,101200,101200,101300,101200,166
20250219,112000,9474752800,101200,101200,101300,101200,754
20250219,111900,9398420700,101200,101200,101300,101200,167
20250219,111800,9381511200,101200,101300,101300,101200,469
20250219,111700,9334046400,101300,101300,101300,101200,560
20250219,111600,9277370500,101200,101300,101300,101200,195
20250219,111500,9257635100,101200,101300,101400,101200,290
20250219,111400,9228265200,101400,101300,101400,101300,383
20250219,111300,9189461200,101300,101300,101400,101300,611
20250219,111200,9127564900,101300,101300,101400,101300,112
20250219,111100,9116217100,101300,101300,101400,101200,462
20250219,111000,9069422200,101300,101300,101300,101200,299
20250219,110900,9039140800,101200,101200,101300,101200,342
20250219,110800,9004525000,101300,101200,101300,101200,131
20250219,110700,8991263200,101200,101300,101300,101200,354
20250219,110600,8955414000,101200,101200,101300,101200,574
20250219,110500,8897273600,101200,101300,101400,101200,401
20250219,110400,8856652600,101300,101300,101400,101300,196
20250219,110300,8836797000,101300,101300,101400,101300,532
20250219,110200,8782904200,101300,101300,101400,101300,1022
20250219,110100,8679353600,101300,101400,101500,101300,1022
20250219,110000,8575730100,101400,101400,101500,101400,119
20250219,105900,8563662000,101400,101400,101500,101400,321
20250219,105800,8531104800,101400,101400,101500,101400,89
20250219,105700,8522079400,101500,101300,101500,101300,540
20250219,105600,8467314800,101300,101300,101500,101300,260
20250219,105500,8440953800,101300,101300,101400,101300,645
20250219,105400,8375561300,101300,101400,101500,101300,528
20250219,105300,8322032500,101400,101400,101500,101400,603
20250219,105200,8260885300,101300,101300,101400,101300,656
20250219,105100,8194381700,101300,101400,101400,101300,427
20250219,105000,8151121800,101300,101400,101500,101300,1056
20250219,104900,8044103000,101400,101500,101500,101400,126
20250219,104800,8031324000,101400,101400,101500,101400,185
20250219,104700,8012564000,101400,101500,101500,101400,171
20250219,104600,7995213800,101500,101600,101600,101400,984
20250219,104500,7895275900,101500,101400,101600,101400,1024
20250219,104400,7791328200,101500,101400,101500,101400,261
20250219,104300,7764858100,101400,101600,101600,101400,1317
20250219,104200,7631181300,101600,101700,101800,101600,327
20250219,104100,7597932300,101700,101700,101800,101700,42
20250219,104000,7593659400,101700,101800,101900,101700,265
20250219,103900,7566679400,101800,101800,101900,101800,158
20250219,103800,7550593300,101800,101800,102000,101800,515
20250219,103700,7498125700,101900,101900,101900,101900,197
20250219,103600,7478051400,101900,102000,102100,101900,750
20250219,103500,7401552500,102000,102000,102100,102000,63
20250219,103400,7395125600,102000,102000,102100,102000,794
20250219,103300,7314072900,102000,102000,102100,102000,318
20250219,103200,7281615600,102000,102000,102100,102000,197
20250219,103100,7261518200,102000,102000,102100,102000,206
20250219,103000,7240506100,102000,102200,102300,102000,123
20250219,102900,7227949800,102300,101900,102300,101900,1436
20250219,102800,7081370800,101900,101900,102000,101900,70
20250219,102700,7074232600,101900,101900,102000,101900,220
20250219,102600,7051813900,101900,102000,102100,101900,210
20250219,102500,7030391700,102100,102000,102100,102000,342
20250219,102400,6995503200,102000,102000,102000,102000,23
20250219,102300,6993157200,102000,102000,102200,102000,493
20250219,102200,6942817800,102100,102000,102100,102000,34
20250219,102100,6939347600,102000,102000,102200,102000,982
20250219,102000,6839083900,102000,102000,102100,102000,139
20250219,101900,6824904400,102000,102100,102100,102000,211
20250219,101800,6803369500,102000,102100,102100,102000,305
20250219,101700,6772238200,102100,102100,102200,102100,128
20250219,101600,6759167000,102100,101900,102200,101900,926
20250219,101500,6664655200,101900,102000,102100,101800,601
20250219,101400,6603366500,102000,102200,102200,102000,278
20250219,101300,6574987600,102100,102100,102200,102100,249
20250219,101200,6549562700,102200,102100,102200,102100,239
20250219,101100,6525158300,102100,102100,102200,102100,286
20250219,101000,6495957100,102100,102100,102200,102100,168
20250219,100900,6478801700,102100,102200,102200,102100,99
20250219,100800,6468684800,102200,102100,102200,101900,1239
20250219,100700,6342181100,102100,102100,102200,102100,41
20250219,100600,6337993700,102100,102100,102200,102100,45
20250219,100500,6333395900,102200,102100,102200,102100,117
20250219,100400,6321441200,102200,101900,102200,101900,1638
20250219,100300,6154304900,101900,102000,102000,101900,128
20250219,100200,6141259800,101900,102000,102000,101900,425
20250219,100100,6097917600,102000,102100,102100,102000,110
20250219,100000,6086697500,102100,102000,102100,102000,57
20250219,095900,6080882700,102000,102200,102200,101900,1580
20250219,095800,5919664300,102100,102100,102100,102100,108
20250219,095700,5908637500,102100,102200,102200,102100,34
20250219,095600,5905164900,102200,102000,102200,102000,577
20250219,095500,5846253700,102000,102000,102300,102000,556
20250219,095400,5789469500,102000,102200,102200,102000,276
20250219,095300,5761284300,102200,102200,102300,102200,252
20250219,095200,5735524800,102300,102100,102300,102100,835
20250219,095100,5650196300,102100,102100,102100,102100,125
20250219,095000,5637433800,102100,102200,102200,102000,214
20250219,094900,5615567100,102200,101900,102200,101900,1476
20250219,094800,5465003100,101900,101900,102000,101900,173
20250219,094700,5447365800,101900,101900,102000,101900,270
20250219,094600,5419851500,101900,101900,101900,101900,256
20250219,094500,5393765100,101900,102000,102000,101800,716
20250219,094400,5320754300,102000,101700,102100,101700,2192
20250219,094300,5097481800,101700,101700,101800,101700,58
20250219,094200,5091582600,101800,101700,101800,101700,1394
20250219,094100,4949805600,101600,101500,101600,101500,1379
20250219,094000,4809742800,101600,101700,101700,101500,325
20250219,093900,4776729400,101600,101600,101700,101600,349
20250219,093800,4741269200,101600,101600,101700,101600,199
20250219,093700,4721047400,101600,101600,101700,101600,248
20250219,093600,4695842600,101600,101600,101600,101600,64
20250219,093500,4689340200,101600,101300,101600,101300,1205
20250219,093400,4567117000,101300,101100,101300,101100,1793
20250219,093300,4385667400,101200,101100,101300,101100,1308
20250219,093200,4253290200,101100,101200,101200,101000,549
20250219,093100,4197779300,101000,101100,101100,101000,1219
20250219,093000,4074623600,101000,101100,101200,101000,672
20250219,092900,4006706500,101100,101100,101100,101000,831
20250219,092800,3922719900,101100,101100,101100,101000,281
20250219,092700,3894328500,101000,101200,101200,101000,860
20250219,092600,3807373900,101100,101000,101200,101000,2325
20250219,092500,3572210600,101000,101200,101300,101000,3887
20250219,092400,3179209400,101200,101400,101400,101200,588
20250219,092300,3119659700,101300,101200,101300,101200,902
20250219,092200,3028322500,101200,101400,101500,101200,1084
20250219,092100,2918475200,101400,101600,101600,101400,32
20250219,092000,2915227700,101600,101400,101600,101400,920
20250219,091900,2821839000,101400,101600,101700,101400,836
20250219,091800,2736944900,101600,101500,101900,101500,1597
20250219,091700,2574573200,101600,101600,101700,101500,2368
20250219,091600,2333980000,101500,101400,101600,101400,1366
20250219,091500,2195310400,101400,101600,101600,101400,431
20250219,091400,2151549600,101600,101400,101600,101400,342
20250219,091300,2116850900,101400,101100,101500,101100,2323
20250219,091200,1881640000,101200,101300,101300,101100,675
20250219,091100,1813362300,101300,101200,101300,101100,541
20250219,091000,1758591400,101100,101300,101300,101100,653
20250219,090900,1692502800,101200,101700,101700,101200,2879
20250219,090800,1400656000,101600,101500,101700,101500,981
20250219,090700,1300957300,101500,101700,101700,101500,854
20250219,090600,1214195800,101600,102000,102000,101600,1126
20250219,090500,1099774900,101700,102000,102000,101600,649
20250219,090400,1033754300,102100,101600,102100,101600,468
20250219,090300,986037400,101900,101900,102000,101600,1614
20250219,090200,821745800,101900,101900,102100,101700,1410
20250219,090100,678042700,101800,101300,102000,101100,1637
20250219,090000,511936000,101600,102000,102300,101300,5025
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 184700 23892914200 100900 100900 100900 100900 19807
3 20250219 184600 23892914200 100900 100900 100900 100900 0
4 20250219 184500 23892914200 100900 100900 100900 100900 0
5 20250219 184400 23892914200 100900 100900 100900 100900 0
6 20250219 184300 23892914200 100900 100900 100900 100900 0
7 20250219 184200 23892914200 100900 100900 100900 100900 0
8 20250219 184100 23892914200 100900 100900 100900 100900 0
9 20250219 184000 23892914200 100900 100900 100900 100900 0
10 20250219 183900 23892914200 100900 100900 100900 100900 0
11 20250219 183800 23892914200 100900 100900 100900 100900 0
12 20250219 183700 23892914200 100900 100900 100900 100900 0
13 20250219 183600 23892914200 100900 100900 100900 100900 0
14 20250219 183500 23892914200 100900 100900 100900 100900 0
15 20250219 183400 23892914200 100900 100900 100900 100900 0
16 20250219 183300 23892914200 100900 100900 100900 100900 0
17 20250219 183200 23892914200 100900 100900 100900 100900 0
18 20250219 183100 23892914200 100900 100900 100900 100900 0
19 20250219 183000 23892914200 100900 100900 100900 100900 0
20 20250219 182900 23892914200 100900 100900 100900 100900 0
21 20250219 182800 23892914200 100900 100900 100900 100900 0
22 20250219 182700 23892914200 100900 100900 100900 100900 0
23 20250219 182600 23892914200 100900 100900 100900 100900 0
24 20250219 182500 23892914200 100900 100900 100900 100900 0
25 20250219 182400 23892914200 100900 100900 100900 100900 0
26 20250219 182300 23892914200 100900 100900 100900 100900 0
27 20250219 182200 23892914200 100900 100900 100900 100900 0
28 20250219 182100 23892914200 100900 100900 100900 100900 0
29 20250219 182000 23892914200 100900 100900 100900 100900 0
30 20250219 181900 23892914200 100900 100900 100900 100900 0
31 20250219 181800 23892914200 100900 100900 100900 100900 0
32 20250219 181700 23892914200 100900 100900 100900 100900 19807
33 20250219 181600 23892914200 100900 100900 100900 100900 0
34 20250219 181500 23892914200 100900 100900 100900 100900 0
35 20250219 181400 23892914200 100900 100900 100900 100900 0
36 20250219 181300 23892914200 100900 100900 100900 100900 0
37 20250219 181200 23892914200 100900 100900 100900 100900 0
38 20250219 181100 23892914200 100900 100900 100900 100900 0
39 20250219 181000 23892914200 100900 100900 100900 100900 0
40 20250219 180900 23892914200 100900 100900 100900 100900 0
41 20250219 180800 23892914200 100900 100900 100900 100900 0
42 20250219 180700 23892914200 100900 100900 100900 100900 0
43 20250219 180600 23892914200 100900 100900 100900 100900 0
44 20250219 180500 23892914200 100900 100900 100900 100900 0
45 20250219 180400 23892914200 100900 100900 100900 100900 0
46 20250219 180300 23892914200 100900 100900 100900 100900 0
47 20250219 180200 23892914200 100900 100900 100900 100900 0
48 20250219 180100 23892914200 100900 100900 100900 100900 0
49 20250219 180000 23892914200 100900 100900 100900 100900 0
50 20250219 175900 23892914200 100900 100900 100900 100900 0
51 20250219 175800 23892914200 100900 100900 100900 100900 0
52 20250219 175700 23892914200 100900 100900 100900 100900 0
53 20250219 175600 23892914200 100900 100900 100900 100900 0
54 20250219 175500 23892914200 100900 100900 100900 100900 0
55 20250219 175400 23892914200 100900 100900 100900 100900 0
56 20250219 175300 23892914200 100900 100900 100900 100900 0
57 20250219 175200 23892914200 100900 100900 100900 100900 0
58 20250219 175100 23892914200 100900 100900 100900 100900 0
59 20250219 175000 23892914200 100900 100900 100900 100900 0
60 20250219 174900 23892914200 100900 100900 100900 100900 0
61 20250219 174800 23892914200 100900 100900 100900 100900 0
62 20250219 174700 23892914200 100900 100900 100900 100900 19807
63 20250219 174600 23892914200 100900 100900 100900 100900 0
64 20250219 174500 23892914200 100900 100900 100900 100900 0
65 20250219 174400 23892914200 100900 100900 100900 100900 0
66 20250219 174300 23892914200 100900 100900 100900 100900 0
67 20250219 174200 23892914200 100900 100900 100900 100900 0
68 20250219 174100 23892914200 100900 100900 100900 100900 0
69 20250219 174000 23892914200 100900 100900 100900 100900 0
70 20250219 173900 23892914200 100900 100900 100900 100900 0
71 20250219 173800 23892914200 100900 100900 100900 100900 0
72 20250219 173700 23892914200 100900 100900 100900 100900 0
73 20250219 173600 23892914200 100900 100900 100900 100900 0
74 20250219 173500 23892914200 100900 100900 100900 100900 0
75 20250219 173400 23892914200 100900 100900 100900 100900 0
76 20250219 173300 23892914200 100900 100900 100900 100900 0
77 20250219 173200 23892914200 100900 100900 100900 100900 0
78 20250219 173100 23892914200 100900 100900 100900 100900 0
79 20250219 173000 23892914200 100900 100900 100900 100900 0
80 20250219 172900 23892914200 100900 100900 100900 100900 0
81 20250219 172800 23892914200 100900 100900 100900 100900 0
82 20250219 172700 23892914200 100900 100900 100900 100900 0
83 20250219 172600 23892914200 100900 100900 100900 100900 0
84 20250219 172500 23892914200 100900 100900 100900 100900 0
85 20250219 172400 23892914200 100900 100900 100900 100900 0
86 20250219 172300 23892914200 100900 100900 100900 100900 0
87 20250219 172200 23892914200 100900 100900 100900 100900 0
88 20250219 172100 23892914200 100900 100900 100900 100900 0
89 20250219 172000 23892914200 100900 100900 100900 100900 0
90 20250219 171900 23892914200 100900 100900 100900 100900 0
91 20250219 171800 23892914200 100900 100900 100900 100900 0
92 20250219 171700 23892914200 100900 100900 100900 100900 19807
93 20250219 171600 23892914200 100900 100900 100900 100900 0
94 20250219 171500 23892914200 100900 100900 100900 100900 0
95 20250219 171400 23892914200 100900 100900 100900 100900 0
96 20250219 171300 23892914200 100900 100900 100900 100900 0
97 20250219 171200 23892914200 100900 100900 100900 100900 0
98 20250219 171100 23892914200 100900 100900 100900 100900 0
99 20250219 171000 23892914200 100900 100900 100900 100900 0
100 20250219 170900 23892914200 100900 100900 100900 100900 0
101 20250219 170800 23892914200 100900 100900 100900 100900 0
102 20250219 170700 23892914200 100900 100900 100900 100900 0
103 20250219 170600 23892914200 100900 100900 100900 100900 0
104 20250219 170500 23892914200 100900 100900 100900 100900 0
105 20250219 170400 23892914200 100900 100900 100900 100900 0
106 20250219 170300 23892914200 100900 100900 100900 100900 0
107 20250219 170200 23892914200 100900 100900 100900 100900 0
108 20250219 170100 23892914200 100900 100900 100900 100900 0
109 20250219 170000 23892914200 100900 100900 100900 100900 0
110 20250219 165900 23892914200 100900 100900 100900 100900 0
111 20250219 165800 23892914200 100900 100900 100900 100900 0
112 20250219 165700 23892914200 100900 100900 100900 100900 0
113 20250219 165600 23892914200 100900 100900 100900 100900 0
114 20250219 165500 23892914200 100900 100900 100900 100900 0
115 20250219 165400 23892914200 100900 100900 100900 100900 0
116 20250219 165300 23892914200 100900 100900 100900 100900 0
117 20250219 165200 23892914200 100900 100900 100900 100900 0
118 20250219 165100 23892914200 100900 100900 100900 100900 0
119 20250219 165000 23892914200 100900 100900 100900 100900 0
120 20250219 164900 23892914200 100900 100900 100900 100900 0
121 20250219 164800 23892914200 100900 100900 100900 100900 0
122 20250219 164700 23892914200 100900 100900 100900 100900 19807
123 20250219 164600 23892914200 100900 100900 100900 100900 0
124 20250219 164500 23892914200 100900 100900 100900 100900 0
125 20250219 164400 23892914200 100900 100900 100900 100900 0
126 20250219 164300 23892914200 100900 100900 100900 100900 0
127 20250219 164200 23892914200 100900 100900 100900 100900 0
128 20250219 164100 23892914200 100900 100900 100900 100900 0
129 20250219 164000 23892914200 100900 100900 100900 100900 0
130 20250219 163900 23892914200 100900 100900 100900 100900 0
131 20250219 163800 23892914200 100900 100900 100900 100900 0
132 20250219 163700 23892914200 100900 100900 100900 100900 0
133 20250219 163600 23892914200 100900 100900 100900 100900 0
134 20250219 163500 23892914200 100900 100900 100900 100900 0
135 20250219 163400 23892914200 100900 100900 100900 100900 0
136 20250219 163300 23892914200 100900 100900 100900 100900 0
137 20250219 163200 23892914200 100900 100900 100900 100900 0
138 20250219 163100 23892914200 100900 100900 100900 100900 0
139 20250219 163000 23892914200 100900 100900 100900 100900 0
140 20250219 162900 23892914200 100900 100900 100900 100900 0
141 20250219 162800 23892914200 100900 100900 100900 100900 0
142 20250219 162700 23892914200 100900 100900 100900 100900 0
143 20250219 162600 23892914200 100900 100900 100900 100900 0
144 20250219 162500 23892914200 100900 100900 100900 100900 0
145 20250219 162400 23892914200 100900 100900 100900 100900 0
146 20250219 162300 23892914200 100900 100900 100900 100900 0
147 20250219 162200 23892914200 100900 100900 100900 100900 0
148 20250219 162100 23892914200 100900 100900 100900 100900 0
149 20250219 162000 23892914200 100900 100900 100900 100900 0
150 20250219 161900 23892914200 100900 100900 100900 100900 0
151 20250219 161800 23892914200 100900 100900 100900 100900 0
152 20250219 161700 23892914200 100900 100900 100900 100900 19807
153 20250219 161600 23892914200 100900 100900 100900 100900 0
154 20250219 161500 23892914200 100900 100900 100900 100900 0
155 20250219 161400 23892914200 100900 100900 100900 100900 0
156 20250219 161300 23892914200 100900 100900 100900 100900 0
157 20250219 161200 23892914200 100900 100900 100900 100900 0
158 20250219 161100 23892914200 100900 100900 100900 100900 0
159 20250219 161000 23892914200 100900 100900 100900 100900 0
160 20250219 160900 23892914200 100900 100900 100900 100900 0
161 20250219 160800 23892914200 100900 100900 100900 100900 0
162 20250219 160700 23892914200 100900 100900 100900 100900 0
163 20250219 160600 23892914200 100900 100900 100900 100900 0
164 20250219 160500 23892914200 100900 100900 100900 100900 0
165 20250219 160400 23892914200 100900 100900 100900 100900 0
166 20250219 160300 23892914200 100900 100900 100900 100900 0
167 20250219 160200 23892914200 100900 100900 100900 100900 0
168 20250219 160100 23892914200 100900 100900 100900 100900 0
169 20250219 160000 23892914200 100900 100900 100900 100900 0
170 20250219 155900 23892914200 100900 100900 100900 100900 0
171 20250219 155800 23892914200 100900 100900 100900 100900 0
172 20250219 155700 23892914200 100900 100900 100900 100900 0
173 20250219 155600 23892914200 100900 100900 100900 100900 0
174 20250219 155500 23892914200 100900 100900 100900 100900 0
175 20250219 155400 23892914200 100900 100900 100900 100900 0
176 20250219 155300 23892914200 100900 100900 100900 100900 0
177 20250219 155200 23892914200 100900 100900 100900 100900 0
178 20250219 155100 23892914200 100900 100900 100900 100900 0
179 20250219 155000 23892914200 100900 100900 100900 100900 0
180 20250219 154900 23892914200 100900 100900 100900 100900 0
181 20250219 154800 23892914200 100900 100900 100900 100900 0
182 20250219 154700 23892914200 100900 100900 100900 100900 19807
183 20250219 154600 23892914200 100900 100900 100900 100900 0
184 20250219 154500 23892914200 100900 100900 100900 100900 0
185 20250219 154400 23892914200 100900 100900 100900 100900 0
186 20250219 154300 23892914200 100900 100900 100900 100900 0
187 20250219 154200 23892914200 100900 100900 100900 100900 0
188 20250219 154100 23892914200 100900 100900 100900 100900 0
189 20250219 154000 23892914200 100900 100900 100900 100900 0
190 20250219 153900 23892914200 100900 100900 100900 100900 0
191 20250219 153800 23892914200 100900 100900 100900 100900 0
192 20250219 153700 23892914200 100900 100900 100900 100900 0
193 20250219 153600 23892914200 100900 100900 100900 100900 0
194 20250219 153500 23892914200 100900 100900 100900 100900 0
195 20250219 153400 23892914200 100900 100900 100900 100900 0
196 20250219 153300 23892914200 100900 100900 100900 100900 0
197 20250219 153200 23892914200 100900 100900 100900 100900 0
198 20250219 153100 23892914200 100900 100900 100900 100900 0
199 20250219 153000 23892914200 100900 100900 100900 100900 19807
200 20250219 152900 21894387900 101300 101300 101300 101300 0
201 20250219 152800 21894387900 101300 101300 101300 101300 0
202 20250219 152700 21894387900 101300 101300 101300 101300 0
203 20250219 152600 21894387900 101300 101300 101300 101300 0
204 20250219 152500 21894387900 101300 101300 101300 101300 0
205 20250219 152400 21894387900 101300 101300 101300 101300 0
206 20250219 152300 21894387900 101300 101300 101300 101300 0
207 20250219 152200 21894387900 101300 101300 101300 101300 0
208 20250219 152100 21894387900 101300 101300 101300 101300 0
209 20250219 152000 21894387900 101300 101300 101300 101300 0
210 20250219 151900 21894387900 101300 100900 101300 100900 1044
211 20250219 151800 21788997700 101000 100900 101000 100900 631
212 20250219 151700 21725309200 100900 101100 101100 100900 1207
213 20250219 151600 21603412100 101000 101000 101100 101000 570
214 20250219 151500 21545830600 101000 101000 101100 101000 773
215 20250219 151400 21467754300 101000 101000 101100 101000 1016
216 20250219 151300 21365135100 101000 101000 101100 101000 378
217 20250219 151200 21326948400 101100 101000 101100 101000 217
218 20250219 151100 21305023700 101100 100900 101100 100900 2435
219 20250219 151000 21059108700 101000 100900 101000 100900 438
220 20250219 150900 21014902500 100900 100900 101000 100900 578
221 20250219 150800 20956573000 100900 101000 101100 100900 812
222 20250219 150700 20874577500 101000 101000 101100 101000 599
223 20250219 150600 20814074300 101000 101000 101100 101000 551
224 20250219 150500 20758420900 101100 101000 101100 101000 859
225 20250219 150400 20671657400 101000 101100 101100 101000 506
226 20250219 150300 20620548900 101000 101000 101100 101000 461
227 20250219 150200 20573984600 101000 101000 101100 101000 426
228 20250219 150100 20530954400 101100 101100 101100 101000 560
229 20250219 150000 20474392100 101000 101100 101100 101000 342
230 20250219 145900 20439844700 101000 101100 101100 101000 941
231 20250219 145800 20344738400 101000 101000 101100 101000 712
232 20250219 145700 20272819200 101000 101000 101100 101000 654
233 20250219 145600 20206763200 101000 101000 101100 101000 341
234 20250219 145500 20172315400 101100 101000 101100 101000 338
235 20250219 145400 20138174200 101000 101100 101100 101000 175
236 20250219 145300 20120496400 101000 101000 101100 101000 372
237 20250219 145200 20082922400 101000 101000 101100 101000 802
238 20250219 145100 20001857300 101100 101000 101100 101000 390
239 20250219 145000 19962464300 101000 101000 101100 101000 278
240 20250219 144900 19934381000 101000 101000 101100 101000 623
241 20250219 144800 19871433600 101000 101000 101100 101000 345
242 20250219 144700 19836583900 101000 101000 101100 101000 283
243 20250219 144600 19807995500 101000 101100 101100 101000 484
244 20250219 144500 19759107600 101000 101000 101100 101000 263
245 20250219 144400 19732535700 101000 101000 101100 101000 150
246 20250219 144300 19717383900 101000 101100 101100 100900 811
247 20250219 144200 19635470400 101000 100900 101100 100900 1727
248 20250219 144100 19461045400 101000 101000 101000 100900 382
249 20250219 144000 19422497100 100900 101000 101100 100900 2325
250 20250219 143900 19187677900 100900 101100 101100 100900 1987
251 20250219 143800 18987004800 101000 101200 101200 101000 217
252 20250219 143700 18965073600 101100 101200 101200 100900 5255
253 20250219 143600 18434225400 101100 101100 101200 101100 320
254 20250219 143500 18401867300 101100 101200 101200 101100 390
255 20250219 143400 18362425900 101200 101200 101200 101100 327
256 20250219 143300 18329365000 101200 101100 101200 101100 187
257 20250219 143200 18310454400 101200 101100 101200 101000 149
258 20250219 143100 18295383900 101000 101100 101100 101000 402
259 20250219 143000 18254754600 101000 101000 101100 101000 298
260 20250219 142900 18224650000 101100 101100 101200 101000 2870
261 20250219 142800 17934668200 101100 101100 101300 101000 2696
262 20250219 142700 17662013100 101000 101000 101100 101000 276
263 20250219 142600 17634126800 101000 101000 101100 101000 374
264 20250219 142500 17596345400 101100 101000 101100 101000 431
265 20250219 142400 17552811500 101000 101000 101100 101000 413
266 20250219 142300 17511083300 101000 101100 101200 101000 1445
267 20250219 142200 17364999300 101100 101100 101200 101100 291
268 20250219 142100 17335575200 101100 101200 101200 101100 471
269 20250219 142000 17287951900 101100 101100 101200 101100 383
270 20250219 141900 17249225900 101100 101100 101200 101100 529
271 20250219 141800 17195738100 101100 101100 101200 101100 324
272 20250219 141700 17162979900 101100 101100 101200 101100 380
273 20250219 141600 17124558500 101100 101100 101200 101100 140
274 20250219 141500 17110401500 101100 101100 101200 101100 307
275 20250219 141400 17079361700 101100 101200 101200 101100 408
276 20250219 141300 17038092100 101200 101100 101200 101100 482
277 20250219 141200 16989357800 101100 101100 101200 101100 140
278 20250219 141100 16975202600 101100 101200 101300 101100 396
279 20250219 141000 16935129100 101200 101200 101300 101200 189
280 20250219 140900 16915996900 101300 101200 101300 101200 439
281 20250219 140800 16871567300 101200 101300 101300 101200 268
282 20250219 140700 16844441500 101200 101200 101300 101200 198
283 20250219 140600 16824402000 101200 101200 101300 101200 238
284 20250219 140500 16800313300 101200 101300 101300 101200 178
285 20250219 140400 16782296200 101200 101200 101300 101100 560
286 20250219 140300 16725636500 101100 101100 101300 101100 981
287 20250219 140200 16626360200 101100 101100 101200 101100 203
288 20250219 140100 16605834400 101100 101100 101200 101000 2815
289 20250219 140000 16321188100 101200 101100 101200 101100 432
290 20250219 135900 16277508700 101100 101100 101200 101100 341
291 20250219 135800 16243032200 101100 101100 101200 101100 774
292 20250219 135700 16164777700 101200 101200 101200 101100 265
293 20250219 135600 16137983500 101100 101100 101200 101100 489
294 20250219 135500 16088541200 101200 101100 101200 101100 254
295 20250219 135400 16062859300 101100 101100 101200 101100 289
296 20250219 135300 16033639300 101200 101100 101200 101100 304
297 20250219 135200 16002900900 101200 101200 101300 101100 505
298 20250219 135100 15951803800 101200 101200 101300 101200 671
299 20250219 135000 15883895700 101200 101200 101300 101200 329
300 20250219 134900 15850597200 101200 101300 101300 101200 309
301 20250219 134800 15819323400 101200 101200 101300 101200 296
302 20250219 134700 15789365800 101300 101300 101400 101300 501
303 20250219 134600 15738610900 101300 101300 101400 101300 190
304 20250219 134500 15719361500 101400 101300 101400 101300 1609
305 20250219 134400 15556363600 101300 101300 101300 101200 211
306 20250219 134300 15535006900 101200 101200 101300 101200 573
307 20250219 134200 15477010700 101200 101200 101300 101200 180
308 20250219 134100 15458793400 101200 101200 101300 101200 216
309 20250219 134000 15436926800 101200 101300 101400 101200 388
310 20250219 133900 15397625800 101300 101400 101400 101300 219
311 20250219 133800 15375438800 101300 101300 101400 101300 138
312 20250219 133700 15361458700 101300 101300 101400 101300 422
313 20250219 133600 15318707300 101300 101300 101400 101300 263
314 20250219 133500 15292063800 101300 101400 101500 101300 225
315 20250219 133400 15269264700 101400 101400 101500 101400 493
316 20250219 133300 15219273000 101400 101400 101500 101400 336
317 20250219 133200 15185199400 101400 101400 101500 101400 125
318 20250219 133100 15172523300 101500 101500 101600 101400 1041
319 20250219 133000 15066871400 101500 101500 101600 101500 148
320 20250219 132900 15051845800 101600 101500 101600 101500 154
321 20250219 132800 15036213600 101600 101500 101600 101500 144
322 20250219 132700 15021596600 101600 101600 101600 101500 95
323 20250219 132600 15011950900 101500 101500 101600 101400 186
324 20250219 132500 14993075700 101400 101500 101500 101400 202
325 20250219 132400 14972591700 101500 101300 101500 101200 3531
326 20250219 132300 14614694000 101300 101200 101300 101200 373
327 20250219 132200 14576945700 101200 101200 101300 101200 562
328 20250219 132100 14520067500 101300 101300 101300 101200 183
329 20250219 132000 14501545700 101200 101200 101300 101200 288
330 20250219 131900 14472397500 101300 101200 101300 101200 209
331 20250219 131800 14451245100 101200 101200 101300 101200 302
332 20250219 131700 14420681300 101200 101300 101300 101200 198
333 20250219 131600 14400639800 101200 101200 101300 101200 328
334 20250219 131500 14367445600 101300 101300 101300 101200 231
335 20250219 131400 14344063300 101300 101300 101400 101200 705
336 20250219 131300 14272648100 101300 101300 101400 101300 254
337 20250219 131200 14246916700 101300 101400 101400 101300 296
338 20250219 131100 14216930400 101400 101400 101400 101300 158
339 20250219 131000 14200923100 101400 101400 101500 101300 456
340 20250219 130900 14154687900 101400 101400 101500 101400 680
341 20250219 130800 14085681100 101400 101400 101500 101400 371
342 20250219 130700 14048057800 101400 101400 101500 101400 336
343 20250219 130600 14013984800 101400 101600 101700 101300 5296
344 20250219 130500 13476368600 101600 101700 101700 101600 342
345 20250219 130400 13441612800 101600 101600 101700 101600 235
346 20250219 130300 13417727200 101600 101600 101700 101600 338
347 20250219 130200 13383386100 101600 101800 101800 101600 238
348 20250219 130100 13359181100 101700 101700 101800 101700 350
349 20250219 130000 13323585600 101800 101700 101800 101700 189
350 20250219 125900 13304361500 101800 101800 101800 101700 116
351 20250219 125800 13292562900 101700 101700 101800 101700 172
352 20250219 125700 13275069600 101700 101700 101900 101700 2300
353 20250219 125600 13040927900 101700 101800 101800 101700 277
354 20250219 125500 13012743000 101800 101800 101900 101800 234
355 20250219 125400 12988921700 101900 101800 101900 101800 124
356 20250219 125300 12976295700 101800 101900 101900 101800 444
357 20250219 125200 12931095300 101800 101800 101900 101800 71
358 20250219 125100 12923866700 101800 101900 101900 101800 106
359 20250219 125000 12913072600 101800 101900 101900 101800 185
360 20250219 124900 12894237700 101800 101800 101900 101800 132
361 20250219 124800 12880799100 101800 101800 101900 101800 40
362 20250219 124700 12876726600 101800 101900 101900 101800 255
363 20250219 124600 12850765000 101800 101900 101900 101800 127
364 20250219 124500 12837829700 101900 101800 101900 101800 77
365 20250219 124400 12829989700 101800 101800 101900 101800 201
366 20250219 124300 12809513400 101900 101800 101900 101800 69
367 20250219 124200 12802486800 101800 101800 101900 101800 80
368 20250219 124100 12794339800 101800 101900 102100 101800 2713
369 20250219 124000 12517784700 101900 101800 101900 101800 236
370 20250219 123900 12493758700 101800 101800 101900 101800 258
371 20250219 123800 12467493300 101900 101800 101900 101800 91
372 20250219 123700 12458228800 101800 101900 101900 101800 249
373 20250219 123600 12432876400 101900 101800 101900 101800 259
374 20250219 123500 12406508800 101800 101800 101900 101800 245
375 20250219 123400 12381558000 101800 101800 101900 101800 177
376 20250219 123300 12363532700 101800 101800 101900 101800 325
377 20250219 123200 12330447300 101800 101900 101900 101800 124
378 20250219 123100 12317822100 101800 101900 101900 101800 143
379 20250219 123000 12303256700 101800 101900 101900 101800 261
380 20250219 122900 12276684900 101900 101900 101900 101800 41
381 20250219 122800 12272510400 101800 101800 101900 101800 166
382 20250219 122700 12255608100 101900 101900 101900 101800 209
383 20250219 122600 12234328500 101800 101800 101900 101800 81
384 20250219 122500 12226080700 101800 101900 101900 101800 108
385 20250219 122400 12215085000 101800 101800 101900 101800 166
386 20250219 122300 12198180700 101900 101900 101900 101800 74
387 20250219 122200 12190645800 101800 101800 101900 101800 166
388 20250219 122100 12173732500 101900 101900 102000 101800 215
389 20250219 122000 12151825900 101800 101800 102100 101800 1413
390 20250219 121900 12007743400 101800 101900 102000 101800 191
391 20250219 121800 11988280400 101900 101900 102000 101900 273
392 20250219 121700 11960458600 101900 101900 102000 101900 210
393 20250219 121600 11939058700 101900 101900 102000 101900 363
394 20250219 121500 11902065000 101900 101900 102000 101900 130
395 20250219 121400 11888816200 101900 101900 102000 101900 103
396 20250219 121300 11878318200 101900 102000 102000 101900 106
397 20250219 121200 11867515500 101900 102000 102000 101900 125
398 20250219 121100 11854776300 101900 102000 102000 101900 129
399 20250219 121000 11841627600 101900 101900 102000 101900 80
400 20250219 120900 11833475300 102000 101900 102100 101900 268
401 20250219 120800 11806148700 101900 101900 102000 101800 312
402 20250219 120700 11774359500 101800 101900 102000 101800 255
403 20250219 120600 11748386000 101800 101900 101900 101800 743
404 20250219 120500 11672691200 102000 102000 102000 101900 141
405 20250219 120400 11658317600 102000 101900 102300 101900 584
406 20250219 120300 11598690800 102000 101700 102000 101700 594
407 20250219 120200 11538170400 101700 101700 101800 101700 801
408 20250219 120100 11456645500 101800 101700 101800 101700 82
409 20250219 120000 11448304100 101800 101800 101800 101700 322
410 20250219 115900 11415537600 101800 101700 101800 101600 205
411 20250219 115800 11394692100 101700 101600 101800 101600 437
412 20250219 115700 11350262500 101600 101700 101700 101600 149
413 20250219 115600 11335120100 101600 101700 101800 101600 633
414 20250219 115500 11270743800 101600 101600 101700 101600 163
415 20250219 115400 11254180900 101700 101600 101700 101600 77
416 20250219 115300 11246357000 101600 101600 101700 101600 249
417 20250219 115200 11221056800 101600 101600 101800 101600 287
418 20250219 115100 11191874900 101800 101800 101900 101400 1706
419 20250219 115000 11018409600 101800 101800 101900 101800 185
420 20250219 114900 10999573500 101800 101800 101900 101800 115
421 20250219 114800 10987864500 101800 101600 102000 101600 3666
422 20250219 114700 10614649000 101600 101600 101700 101600 191
423 20250219 114600 10595236400 101600 101600 101700 101600 407
424 20250219 114500 10553884600 101700 101600 101700 101600 189
425 20250219 114400 10534679400 101600 101600 101700 101600 56
426 20250219 114300 10528988700 101600 101700 101700 101600 288
427 20250219 114200 10499723800 101700 101600 101700 101600 161
428 20250219 114100 10483365400 101700 101700 101700 101600 98
429 20250219 114000 10473402800 101600 101600 101700 101600 280
430 20250219 113900 10444953200 101600 101500 101600 101500 134
431 20250219 113800 10431350600 101600 101400 101700 101300 1481
432 20250219 113700 10281104000 101300 101100 101400 101100 1238
433 20250219 113600 10155729000 101100 101200 101300 101100 1318
434 20250219 113500 10022423700 101200 101200 101300 101200 172
435 20250219 113400 10005015300 101300 101300 101300 101200 392
436 20250219 113300 9965341400 101200 101200 101300 101200 220
437 20250219 113200 9943076600 101200 101200 101300 101200 557
438 20250219 113100 9886705400 101200 101200 101300 101200 351
439 20250219 113000 9851183100 101200 101200 101300 101200 208
440 20250219 112900 9830132600 101200 101200 101300 101200 142
441 20250219 112800 9815761900 101300 101200 101300 101200 380
442 20250219 112700 9777299600 101200 101200 101300 101200 1005
443 20250219 112600 9675593400 101200 101300 101300 101200 290
444 20250219 112500 9646243300 101300 101300 101300 101200 596
445 20250219 112400 9585886100 101200 101200 101300 101200 286
446 20250219 112300 9556942600 101200 101200 101300 101200 337
447 20250219 112200 9522830600 101200 101200 101300 101200 309
448 20250219 112100 9491556900 101200 101200 101300 101200 166
449 20250219 112000 9474752800 101200 101200 101300 101200 754
450 20250219 111900 9398420700 101200 101200 101300 101200 167
451 20250219 111800 9381511200 101200 101300 101300 101200 469
452 20250219 111700 9334046400 101300 101300 101300 101200 560
453 20250219 111600 9277370500 101200 101300 101300 101200 195
454 20250219 111500 9257635100 101200 101300 101400 101200 290
455 20250219 111400 9228265200 101400 101300 101400 101300 383
456 20250219 111300 9189461200 101300 101300 101400 101300 611
457 20250219 111200 9127564900 101300 101300 101400 101300 112
458 20250219 111100 9116217100 101300 101300 101400 101200 462
459 20250219 111000 9069422200 101300 101300 101300 101200 299
460 20250219 110900 9039140800 101200 101200 101300 101200 342
461 20250219 110800 9004525000 101300 101200 101300 101200 131
462 20250219 110700 8991263200 101200 101300 101300 101200 354
463 20250219 110600 8955414000 101200 101200 101300 101200 574
464 20250219 110500 8897273600 101200 101300 101400 101200 401
465 20250219 110400 8856652600 101300 101300 101400 101300 196
466 20250219 110300 8836797000 101300 101300 101400 101300 532
467 20250219 110200 8782904200 101300 101300 101400 101300 1022
468 20250219 110100 8679353600 101300 101400 101500 101300 1022
469 20250219 110000 8575730100 101400 101400 101500 101400 119
470 20250219 105900 8563662000 101400 101400 101500 101400 321
471 20250219 105800 8531104800 101400 101400 101500 101400 89
472 20250219 105700 8522079400 101500 101300 101500 101300 540
473 20250219 105600 8467314800 101300 101300 101500 101300 260
474 20250219 105500 8440953800 101300 101300 101400 101300 645
475 20250219 105400 8375561300 101300 101400 101500 101300 528
476 20250219 105300 8322032500 101400 101400 101500 101400 603
477 20250219 105200 8260885300 101300 101300 101400 101300 656
478 20250219 105100 8194381700 101300 101400 101400 101300 427
479 20250219 105000 8151121800 101300 101400 101500 101300 1056
480 20250219 104900 8044103000 101400 101500 101500 101400 126
481 20250219 104800 8031324000 101400 101400 101500 101400 185
482 20250219 104700 8012564000 101400 101500 101500 101400 171
483 20250219 104600 7995213800 101500 101600 101600 101400 984
484 20250219 104500 7895275900 101500 101400 101600 101400 1024
485 20250219 104400 7791328200 101500 101400 101500 101400 261
486 20250219 104300 7764858100 101400 101600 101600 101400 1317
487 20250219 104200 7631181300 101600 101700 101800 101600 327
488 20250219 104100 7597932300 101700 101700 101800 101700 42
489 20250219 104000 7593659400 101700 101800 101900 101700 265
490 20250219 103900 7566679400 101800 101800 101900 101800 158
491 20250219 103800 7550593300 101800 101800 102000 101800 515
492 20250219 103700 7498125700 101900 101900 101900 101900 197
493 20250219 103600 7478051400 101900 102000 102100 101900 750
494 20250219 103500 7401552500 102000 102000 102100 102000 63
495 20250219 103400 7395125600 102000 102000 102100 102000 794
496 20250219 103300 7314072900 102000 102000 102100 102000 318
497 20250219 103200 7281615600 102000 102000 102100 102000 197
498 20250219 103100 7261518200 102000 102000 102100 102000 206
499 20250219 103000 7240506100 102000 102200 102300 102000 123
500 20250219 102900 7227949800 102300 101900 102300 101900 1436
501 20250219 102800 7081370800 101900 101900 102000 101900 70
502 20250219 102700 7074232600 101900 101900 102000 101900 220
503 20250219 102600 7051813900 101900 102000 102100 101900 210
504 20250219 102500 7030391700 102100 102000 102100 102000 342
505 20250219 102400 6995503200 102000 102000 102000 102000 23
506 20250219 102300 6993157200 102000 102000 102200 102000 493
507 20250219 102200 6942817800 102100 102000 102100 102000 34
508 20250219 102100 6939347600 102000 102000 102200 102000 982
509 20250219 102000 6839083900 102000 102000 102100 102000 139
510 20250219 101900 6824904400 102000 102100 102100 102000 211
511 20250219 101800 6803369500 102000 102100 102100 102000 305
512 20250219 101700 6772238200 102100 102100 102200 102100 128
513 20250219 101600 6759167000 102100 101900 102200 101900 926
514 20250219 101500 6664655200 101900 102000 102100 101800 601
515 20250219 101400 6603366500 102000 102200 102200 102000 278
516 20250219 101300 6574987600 102100 102100 102200 102100 249
517 20250219 101200 6549562700 102200 102100 102200 102100 239
518 20250219 101100 6525158300 102100 102100 102200 102100 286
519 20250219 101000 6495957100 102100 102100 102200 102100 168
520 20250219 100900 6478801700 102100 102200 102200 102100 99
521 20250219 100800 6468684800 102200 102100 102200 101900 1239
522 20250219 100700 6342181100 102100 102100 102200 102100 41
523 20250219 100600 6337993700 102100 102100 102200 102100 45
524 20250219 100500 6333395900 102200 102100 102200 102100 117
525 20250219 100400 6321441200 102200 101900 102200 101900 1638
526 20250219 100300 6154304900 101900 102000 102000 101900 128
527 20250219 100200 6141259800 101900 102000 102000 101900 425
528 20250219 100100 6097917600 102000 102100 102100 102000 110
529 20250219 100000 6086697500 102100 102000 102100 102000 57
530 20250219 095900 6080882700 102000 102200 102200 101900 1580
531 20250219 095800 5919664300 102100 102100 102100 102100 108
532 20250219 095700 5908637500 102100 102200 102200 102100 34
533 20250219 095600 5905164900 102200 102000 102200 102000 577
534 20250219 095500 5846253700 102000 102000 102300 102000 556
535 20250219 095400 5789469500 102000 102200 102200 102000 276
536 20250219 095300 5761284300 102200 102200 102300 102200 252
537 20250219 095200 5735524800 102300 102100 102300 102100 835
538 20250219 095100 5650196300 102100 102100 102100 102100 125
539 20250219 095000 5637433800 102100 102200 102200 102000 214
540 20250219 094900 5615567100 102200 101900 102200 101900 1476
541 20250219 094800 5465003100 101900 101900 102000 101900 173
542 20250219 094700 5447365800 101900 101900 102000 101900 270
543 20250219 094600 5419851500 101900 101900 101900 101900 256
544 20250219 094500 5393765100 101900 102000 102000 101800 716
545 20250219 094400 5320754300 102000 101700 102100 101700 2192
546 20250219 094300 5097481800 101700 101700 101800 101700 58
547 20250219 094200 5091582600 101800 101700 101800 101700 1394
548 20250219 094100 4949805600 101600 101500 101600 101500 1379
549 20250219 094000 4809742800 101600 101700 101700 101500 325
550 20250219 093900 4776729400 101600 101600 101700 101600 349
551 20250219 093800 4741269200 101600 101600 101700 101600 199
552 20250219 093700 4721047400 101600 101600 101700 101600 248
553 20250219 093600 4695842600 101600 101600 101600 101600 64
554 20250219 093500 4689340200 101600 101300 101600 101300 1205
555 20250219 093400 4567117000 101300 101100 101300 101100 1793
556 20250219 093300 4385667400 101200 101100 101300 101100 1308
557 20250219 093200 4253290200 101100 101200 101200 101000 549
558 20250219 093100 4197779300 101000 101100 101100 101000 1219
559 20250219 093000 4074623600 101000 101100 101200 101000 672
560 20250219 092900 4006706500 101100 101100 101100 101000 831
561 20250219 092800 3922719900 101100 101100 101100 101000 281
562 20250219 092700 3894328500 101000 101200 101200 101000 860
563 20250219 092600 3807373900 101100 101000 101200 101000 2325
564 20250219 092500 3572210600 101000 101200 101300 101000 3887
565 20250219 092400 3179209400 101200 101400 101400 101200 588
566 20250219 092300 3119659700 101300 101200 101300 101200 902
567 20250219 092200 3028322500 101200 101400 101500 101200 1084
568 20250219 092100 2918475200 101400 101600 101600 101400 32
569 20250219 092000 2915227700 101600 101400 101600 101400 920
570 20250219 091900 2821839000 101400 101600 101700 101400 836
571 20250219 091800 2736944900 101600 101500 101900 101500 1597
572 20250219 091700 2574573200 101600 101600 101700 101500 2368
573 20250219 091600 2333980000 101500 101400 101600 101400 1366
574 20250219 091500 2195310400 101400 101600 101600 101400 431
575 20250219 091400 2151549600 101600 101400 101600 101400 342
576 20250219 091300 2116850900 101400 101100 101500 101100 2323
577 20250219 091200 1881640000 101200 101300 101300 101100 675
578 20250219 091100 1813362300 101300 101200 101300 101100 541
579 20250219 091000 1758591400 101100 101300 101300 101100 653
580 20250219 090900 1692502800 101200 101700 101700 101200 2879
581 20250219 090800 1400656000 101600 101500 101700 101500 981
582 20250219 090700 1300957300 101500 101700 101700 101500 854
583 20250219 090600 1214195800 101600 102000 102000 101600 1126
584 20250219 090500 1099774900 101700 102000 102000 101600 649
585 20250219 090400 1033754300 102100 101600 102100 101600 468
586 20250219 090300 986037400 101900 101900 102000 101600 1614
587 20250219 090200 821745800 101900 101900 102100 101700 1410
588 20250219 090100 678042700 101800 101300 102000 101100 1637
589 20250219 090000 511936000 101600 102000 102300 101300 5025

1
005830/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,22169,70800000,2281190100,7285320000000,0.03
20250214,22169,70800000,2263454900,7228680000000,0.03
20250213,22213,70800000,2183537900,6959640000000,0.03
20250212,22213,70800000,2243513000,7150800000000,0.03
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 22169 70800000 2281190100 7285320000000 0.03
3 20250214 22169 70800000 2263454900 7228680000000 0.03
4 20250213 22213 70800000 2183537900 6959640000000 0.03
5 20250212 22213 70800000 2243513000 7150800000000 0.03