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
005930/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,589 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,184700,1470527360500,58700,58700,58700,58700,890041
20250219,184600,1470527360500,58700,58700,58700,58700,0
20250219,184500,1470527360500,58700,58700,58700,58700,0
20250219,184400,1470527360500,58700,58700,58700,58700,0
20250219,184300,1470527360500,58700,58700,58700,58700,0
20250219,184200,1470527360500,58700,58700,58700,58700,0
20250219,184100,1470527360500,58700,58700,58700,58700,0
20250219,184000,1470527360500,58700,58700,58700,58700,0
20250219,183900,1470527360500,58700,58700,58700,58700,0
20250219,183800,1470527360500,58700,58700,58700,58700,0
20250219,183700,1470527360500,58700,58700,58700,58700,0
20250219,183600,1470527360500,58700,58700,58700,58700,0
20250219,183500,1470527360500,58700,58700,58700,58700,0
20250219,183400,1470527360500,58700,58700,58700,58700,0
20250219,183300,1470527360500,58700,58700,58700,58700,0
20250219,183200,1470527360500,58700,58700,58700,58700,0
20250219,183100,1470527360500,58700,58700,58700,58700,0
20250219,183000,1470527360500,58700,58700,58700,58700,0
20250219,182900,1470527360500,58700,58700,58700,58700,0
20250219,182800,1470527360500,58700,58700,58700,58700,0
20250219,182700,1470527360500,58700,58700,58700,58700,0
20250219,182600,1470527360500,58700,58700,58700,58700,0
20250219,182500,1470527360500,58700,58700,58700,58700,0
20250219,182400,1470527360500,58700,58700,58700,58700,0
20250219,182300,1470527360500,58700,58700,58700,58700,0
20250219,182200,1470527360500,58700,58700,58700,58700,0
20250219,182100,1470527360500,58700,58700,58700,58700,0
20250219,182000,1470527360500,58700,58700,58700,58700,0
20250219,181900,1470527360500,58700,58700,58700,58700,0
20250219,181800,1470527360500,58700,58700,58700,58700,0
20250219,181700,1470527360500,58700,58700,58700,58700,890041
20250219,181600,1470527360500,58700,58700,58700,58700,0
20250219,181500,1470527360500,58700,58700,58700,58700,0
20250219,181400,1470527360500,58700,58700,58700,58700,0
20250219,181300,1470527360500,58700,58700,58700,58700,0
20250219,181200,1470527360500,58700,58700,58700,58700,0
20250219,181100,1470527360500,58700,58700,58700,58700,0
20250219,181000,1470527360500,58700,58700,58700,58700,0
20250219,180900,1470527360500,58700,58700,58700,58700,0
20250219,180800,1470527360500,58700,58700,58700,58700,0
20250219,180700,1470527360500,58700,58700,58700,58700,0
20250219,180600,1470527360500,58700,58700,58700,58700,0
20250219,180500,1470527360500,58700,58700,58700,58700,0
20250219,180400,1470527360500,58700,58700,58700,58700,0
20250219,180300,1470527360500,58700,58700,58700,58700,0
20250219,180200,1470527360500,58700,58700,58700,58700,0
20250219,180100,1470527360500,58700,58700,58700,58700,0
20250219,180000,1470527360500,58700,58700,58700,58700,0
20250219,175900,1470527360500,58700,58700,58700,58700,0
20250219,175800,1470527360500,58700,58700,58700,58700,0
20250219,175700,1470527360500,58700,58700,58700,58700,0
20250219,175600,1470527360500,58700,58700,58700,58700,0
20250219,175500,1470527360500,58700,58700,58700,58700,0
20250219,175400,1470527360500,58700,58700,58700,58700,0
20250219,175300,1470527360500,58700,58700,58700,58700,0
20250219,175200,1470527360500,58700,58700,58700,58700,0
20250219,175100,1470527360500,58700,58700,58700,58700,0
20250219,175000,1470527360500,58700,58700,58700,58700,0
20250219,174900,1470527360500,58700,58700,58700,58700,0
20250219,174800,1470527360500,58700,58700,58700,58700,0
20250219,174700,1470527360500,58700,58700,58700,58700,890041
20250219,174600,1470527360500,58700,58700,58700,58700,0
20250219,174500,1470527360500,58700,58700,58700,58700,0
20250219,174400,1470527360500,58700,58700,58700,58700,0
20250219,174300,1470527360500,58700,58700,58700,58700,0
20250219,174200,1470527360500,58700,58700,58700,58700,0
20250219,174100,1470527360500,58700,58700,58700,58700,0
20250219,174000,1470527360500,58700,58700,58700,58700,0
20250219,173900,1470527360500,58700,58700,58700,58700,0
20250219,173800,1470527360500,58700,58700,58700,58700,0
20250219,173700,1470527360500,58700,58700,58700,58700,0
20250219,173600,1470527360500,58700,58700,58700,58700,0
20250219,173500,1470527360500,58700,58700,58700,58700,0
20250219,173400,1470527360500,58700,58700,58700,58700,0
20250219,173300,1470527360500,58700,58700,58700,58700,0
20250219,173200,1470527360500,58700,58700,58700,58700,0
20250219,173100,1470527360500,58700,58700,58700,58700,0
20250219,173000,1470527360500,58700,58700,58700,58700,0
20250219,172900,1470527360500,58700,58700,58700,58700,0
20250219,172800,1470527360500,58700,58700,58700,58700,0
20250219,172700,1470527360500,58700,58700,58700,58700,0
20250219,172600,1470527360500,58700,58700,58700,58700,0
20250219,172500,1470527360500,58700,58700,58700,58700,0
20250219,172400,1470527360500,58700,58700,58700,58700,0
20250219,172300,1470527360500,58700,58700,58700,58700,0
20250219,172200,1470527360500,58700,58700,58700,58700,0
20250219,172100,1470527360500,58700,58700,58700,58700,0
20250219,172000,1470527360500,58700,58700,58700,58700,0
20250219,171900,1470527360500,58700,58700,58700,58700,0
20250219,171800,1470527360500,58700,58700,58700,58700,0
20250219,171700,1470527360500,58700,58700,58700,58700,890041
20250219,171600,1470527360500,58700,58700,58700,58700,0
20250219,171500,1470527360500,58700,58700,58700,58700,0
20250219,171400,1470527360500,58700,58700,58700,58700,0
20250219,171300,1470527360500,58700,58700,58700,58700,0
20250219,171200,1470527360500,58700,58700,58700,58700,0
20250219,171100,1470527360500,58700,58700,58700,58700,0
20250219,171000,1470527360500,58700,58700,58700,58700,0
20250219,170900,1470527360500,58700,58700,58700,58700,0
20250219,170800,1470527360500,58700,58700,58700,58700,0
20250219,170700,1470527360500,58700,58700,58700,58700,0
20250219,170600,1470527360500,58700,58700,58700,58700,0
20250219,170500,1470527360500,58700,58700,58700,58700,0
20250219,170400,1470527360500,58700,58700,58700,58700,0
20250219,170300,1470527360500,58700,58700,58700,58700,0
20250219,170200,1470527360500,58700,58700,58700,58700,0
20250219,170100,1470527360500,58700,58700,58700,58700,0
20250219,170000,1470527360500,58700,58700,58700,58700,0
20250219,165900,1470527360500,58700,58700,58700,58700,0
20250219,165800,1470527360500,58700,58700,58700,58700,0
20250219,165700,1470527360500,58700,58700,58700,58700,0
20250219,165600,1470527360500,58700,58700,58700,58700,0
20250219,165500,1470527360500,58700,58700,58700,58700,0
20250219,165400,1470527360500,58700,58700,58700,58700,0
20250219,165300,1470527360500,58700,58700,58700,58700,0
20250219,165200,1470527360500,58700,58700,58700,58700,0
20250219,165100,1470527360500,58700,58700,58700,58700,0
20250219,165000,1470527360500,58700,58700,58700,58700,0
20250219,164900,1470527360500,58700,58700,58700,58700,0
20250219,164800,1470527360500,58700,58700,58700,58700,0
20250219,164700,1470527360500,58700,58700,58700,58700,890041
20250219,164600,1470527360500,58700,58700,58700,58700,0
20250219,164500,1470527360500,58700,58700,58700,58700,0
20250219,164400,1470527360500,58700,58700,58700,58700,0
20250219,164300,1470527360500,58700,58700,58700,58700,0
20250219,164200,1470527360500,58700,58700,58700,58700,0
20250219,164100,1470527360500,58700,58700,58700,58700,0
20250219,164000,1470527360500,58700,58700,58700,58700,0
20250219,163900,1470527360500,58700,58700,58700,58700,0
20250219,163800,1470527360500,58700,58700,58700,58700,0
20250219,163700,1470527360500,58700,58700,58700,58700,0
20250219,163600,1470527360500,58700,58700,58700,58700,0
20250219,163500,1470527360500,58700,58700,58700,58700,0
20250219,163400,1470527360500,58700,58700,58700,58700,0
20250219,163300,1470527360500,58700,58700,58700,58700,0
20250219,163200,1470527360500,58700,58700,58700,58700,0
20250219,163100,1470527360500,58700,58700,58700,58700,0
20250219,163000,1470527360500,58700,58700,58700,58700,0
20250219,162900,1470527360500,58700,58700,58700,58700,0
20250219,162800,1470527360500,58700,58700,58700,58700,0
20250219,162700,1470527360500,58700,58700,58700,58700,0
20250219,162600,1470527360500,58700,58700,58700,58700,0
20250219,162500,1470527360500,58700,58700,58700,58700,0
20250219,162400,1470527360500,58700,58700,58700,58700,0
20250219,162300,1470527360500,58700,58700,58700,58700,0
20250219,162200,1470527360500,58700,58700,58700,58700,0
20250219,162100,1470527360500,58700,58700,58700,58700,0
20250219,162000,1470527360500,58700,58700,58700,58700,0
20250219,161900,1470527360500,58700,58700,58700,58700,0
20250219,161800,1470527360500,58700,58700,58700,58700,0
20250219,161700,1470527360500,58700,58700,58700,58700,890041
20250219,161600,1470527360500,58700,58700,58700,58700,0
20250219,161500,1470527360500,58700,58700,58700,58700,0
20250219,161400,1470527360500,58700,58700,58700,58700,0
20250219,161300,1470527360500,58700,58700,58700,58700,0
20250219,161200,1470527360500,58700,58700,58700,58700,0
20250219,161100,1470527360500,58700,58700,58700,58700,0
20250219,161000,1470527360500,58700,58700,58700,58700,0
20250219,160900,1470527360500,58700,58700,58700,58700,0
20250219,160800,1470527360500,58700,58700,58700,58700,0
20250219,160700,1470527360500,58700,58700,58700,58700,0
20250219,160600,1470527360500,58700,58700,58700,58700,0
20250219,160500,1470527360500,58700,58700,58700,58700,0
20250219,160400,1470527360500,58700,58700,58700,58700,0
20250219,160300,1470527360500,58700,58700,58700,58700,0
20250219,160200,1470527360500,58700,58700,58700,58700,0
20250219,160100,1470527360500,58700,58700,58700,58700,0
20250219,160000,1470527360500,58700,58700,58700,58700,0
20250219,155900,1470527360500,58700,58700,58700,58700,0
20250219,155800,1470527360500,58700,58700,58700,58700,0
20250219,155700,1470527360500,58700,58700,58700,58700,0
20250219,155600,1470527360500,58700,58700,58700,58700,0
20250219,155500,1470527360500,58700,58700,58700,58700,0
20250219,155400,1470527360500,58700,58700,58700,58700,0
20250219,155300,1470527360500,58700,58700,58700,58700,0
20250219,155200,1470527360500,58700,58700,58700,58700,0
20250219,155100,1470527360500,58700,58700,58700,58700,0
20250219,155000,1470527360500,58700,58700,58700,58700,0
20250219,154900,1470527360500,58700,58700,58700,58700,0
20250219,154800,1470527360500,58700,58700,58700,58700,0
20250219,154700,1470527360500,58700,58700,58700,58700,890041
20250219,154600,1470527360500,58700,58700,58700,58700,0
20250219,154500,1470527360500,58700,58700,58700,58700,0
20250219,154400,1470527360500,58700,58700,58700,58700,0
20250219,154300,1470527360500,58700,58700,58700,58700,0
20250219,154200,1470527360500,58700,58700,58700,58700,0
20250219,154100,1470527360500,58700,58700,58700,58700,0
20250219,154000,1470527360500,58700,58700,58700,58700,0
20250219,153900,1470527360500,58700,58700,58700,58700,0
20250219,153800,1470527360500,58700,58700,58700,58700,0
20250219,153700,1470527360500,58700,58700,58700,58700,0
20250219,153600,1470527360500,58700,58700,58700,58700,0
20250219,153500,1470527360500,58700,58700,58700,58700,0
20250219,153400,1470527360500,58700,58700,58700,58700,0
20250219,153300,1470527360500,58700,58700,58700,58700,0
20250219,153200,1470527360500,58700,58700,58700,58700,0
20250219,153100,1470527360500,58700,58700,58700,58700,0
20250219,153000,1470527360500,58700,58700,58700,58700,890041
20250219,152900,1418281953800,58700,58700,58700,58700,0
20250219,152800,1418281953800,58700,58700,58700,58700,0
20250219,152700,1418281953800,58700,58700,58700,58700,0
20250219,152600,1418281953800,58700,58700,58700,58700,0
20250219,152500,1418281953800,58700,58700,58700,58700,0
20250219,152400,1418281953800,58700,58700,58700,58700,0
20250219,152300,1418281953800,58700,58700,58700,58700,0
20250219,152200,1418281953800,58700,58700,58700,58700,0
20250219,152100,1418281953800,58700,58700,58700,58700,0
20250219,152000,1418281953800,58700,58700,58700,58700,0
20250219,151900,1418281953800,58700,58700,58800,58700,100652
20250219,151800,1412369415700,58800,58700,58800,58700,35387
20250219,151700,1410290323200,58700,58700,58800,58700,48257
20250219,151600,1407455874100,58700,58800,58800,58700,53343
20250219,151500,1404323193000,58800,58700,58800,58700,36282
20250219,151400,1402191262900,58800,58800,58800,58700,31353
20250219,151300,1400348950000,58700,58800,58800,58700,27028
20250219,151200,1398761141600,58700,58800,58800,58700,33097
20250219,151100,1396816984900,58800,58800,58800,58700,32895
20250219,151000,1394883907500,58800,58700,58800,58700,36009
20250219,150900,1392768091500,58700,58800,58800,58700,15604
20250219,150800,1391851345500,58700,58800,58800,58700,22659
20250219,150700,1390520246900,58700,58800,58800,58700,27114
20250219,150600,1388927344400,58800,58800,58800,58700,15145
20250219,150500,1388037854200,58800,58800,58900,58700,62912
20250219,150400,1384338558600,58800,58800,58900,58800,90415
20250219,150300,1379021706900,58800,58900,58900,58800,75441
20250219,150200,1374585128400,58900,58900,58900,58800,39861
20250219,150100,1372240437200,58800,58800,58900,58800,18605
20250219,150000,1371145869100,58900,58900,58900,58800,21640
20250219,145900,1369872771500,58900,58800,58900,58800,93141
20250219,145800,1364395351900,58900,58800,58900,58800,23893
20250219,145700,1362989455300,58900,58900,58900,58800,18449
20250219,145600,1361903670600,58900,58800,58900,58800,24959
20250219,145500,1360435410700,58800,58900,58900,58800,27296
20250219,145400,1358829878200,58800,58800,58900,58700,49866
20250219,145300,1355896932400,58800,58800,58900,58800,73108
20250219,145200,1351596960300,58800,58700,58900,58700,157992
20250219,145100,1342307576000,58700,58700,58800,58700,23950
20250219,145000,1340901056600,58700,58800,58800,58700,40744
20250219,144900,1338508598100,58700,58800,58800,58700,16175
20250219,144800,1337557934000,58700,58700,58800,58700,29139
20250219,144700,1335845306600,58800,58800,58900,58700,45320
20250219,144600,1333180921700,58800,58700,58900,58700,47188
20250219,144500,1330406156600,58700,58800,58900,58700,32891
20250219,144400,1328472399000,58800,58800,58900,58700,46328
20250219,144300,1325747903300,58700,58900,58900,58700,75744
20250219,144200,1321294109200,58900,58800,58900,58700,111489
20250219,144100,1314738762400,58800,58900,58900,58700,78954
20250219,144000,1310096585800,58800,58900,58900,58800,95640
20250219,143900,1304471958400,58900,58800,58900,58800,31251
20250219,143800,1302632706400,58800,58800,58900,58800,35359
20250219,143700,1300551971900,58800,58800,58900,58800,29550
20250219,143600,1298813317400,58900,58700,58900,58700,187114
20250219,143500,1287811214500,58700,58800,58800,58700,36108
20250219,143400,1285688769900,58800,58700,58800,58700,31212
20250219,143300,1283854495300,58700,58700,58800,58700,19020
20250219,143200,1282736701000,58800,58700,58800,58700,32986
20250219,143100,1280797816800,58700,58700,58800,58700,28538
20250219,143000,1279120418600,58800,58800,58800,58700,24809
20250219,142900,1277662296400,58700,58700,58800,58700,26579
20250219,142800,1276100545500,58700,58800,58800,58700,35468
20250219,142700,1274016625000,58800,58800,58800,58700,31795
20250219,142600,1272148401200,58800,58700,58800,58700,26742
20250219,142500,1270577327700,58700,58700,58800,58700,27310
20250219,142400,1268972622800,58800,58800,58800,58700,27496
20250219,142300,1267356684200,58800,58700,58800,58700,38508
20250219,142200,1265093567800,58700,58700,58800,58700,31509
20250219,142100,1263241963000,58700,58800,58800,58700,22531
20250219,142000,1261917537000,58800,58800,58800,58700,31609
20250219,141900,1260059457700,58700,58700,58800,58700,21280
20250219,141800,1258809408400,58800,58700,58800,58700,23155
20250219,141700,1257448565800,58700,58700,58800,58700,28316
20250219,141600,1255785347200,58700,58700,58800,58700,18425
20250219,141500,1254703098600,58800,58700,58800,58700,17796
20250219,141400,1253657423100,58800,58800,58800,58700,17238
20250219,141300,1252644793100,58800,58700,58800,58700,16835
20250219,141200,1251655361000,58700,58900,58900,58700,103783
20250219,141100,1245552443900,58800,58800,58900,58800,19120
20250219,141000,1244426998200,58900,58900,58900,58800,20284
20250219,140900,1243233135100,58800,58900,58900,58800,22103
20250219,140800,1241932644400,58800,58800,58900,58800,25145
20250219,140700,1240452738200,58900,58800,58900,58800,22864
20250219,140600,1239107631300,58800,58800,58900,58800,28010
20250219,140500,1237459879400,58800,58900,58900,58800,32527
20250219,140400,1235546387400,58800,58700,58900,58700,91180
20250219,140300,1230184729500,58800,58700,58800,58700,28847
20250219,140200,1228488992400,58800,58700,58800,58700,19519
20250219,140100,1227341670500,58800,58700,58800,58700,32659
20250219,140000,1225421677400,58800,58800,58900,58700,99512
20250219,135900,1219570711300,58700,58800,58800,58700,19535
20250219,135800,1218422361800,58800,58800,58800,58700,22961
20250219,135700,1217072808800,58800,58800,58900,58700,155528
20250219,135600,1207927724900,58800,58800,58900,58800,83532
20250219,135500,1203014543900,58800,58900,58900,58800,59906
20250219,135400,1199490208700,58900,58800,58900,58800,31891
20250219,135300,1197613122000,58900,58900,58900,58800,39199
20250219,135200,1195305566400,58900,58900,58900,58800,70118
20250219,135100,1191177504900,58800,58900,58900,58800,28988
20250219,135000,1189470863100,58900,58800,58900,58800,31393
20250219,134900,1187623202400,58800,58800,58900,58800,24425
20250219,134800,1186185542300,58800,58900,58900,58800,25926
20250219,134700,1184659460900,58800,58800,58900,58800,61483
20250219,134600,1181042943900,58800,58900,58900,58800,19042
20250219,134500,1179921795700,58900,58700,58900,58700,414591
20250219,134400,1155538773400,58800,58700,58800,58700,74199
20250219,134300,1151176965300,58700,58700,58800,58700,39534
20250219,134200,1148852999200,58700,58700,58800,58700,20301
20250219,134100,1147659964100,58800,58700,58800,58700,24195
20250219,134000,1146237978300,58700,58800,58800,58700,30442
20250219,133900,1144448757000,58700,58700,58800,58700,25344
20250219,133800,1142959835400,58800,58800,58800,58700,19335
20250219,133700,1141823492600,58800,58700,58800,58700,21987
20250219,133600,1140531095100,58700,58700,58800,58700,25976
20250219,133500,1139004443300,58700,58800,58800,58700,28634
20250219,133400,1137321264000,58800,58800,58800,58700,28451
20250219,133300,1135648922600,58800,58800,58800,58700,14292
20250219,133200,1134808952900,58800,58800,58800,58700,17481
20250219,133100,1133781642500,58700,58800,58800,58700,19185
20250219,133000,1132654198600,58700,58800,58800,58700,30552
20250219,132900,1130858629300,58700,58700,58800,58700,22125
20250219,132800,1129558498100,58800,58800,58800,58700,28478
20250219,132700,1127885151600,58800,58700,58800,58700,29972
20250219,132600,1126125099100,58700,58800,58800,58700,19262
20250219,132500,1124993258900,58800,58700,58800,58700,26791
20250219,132400,1123419522700,58800,58700,58800,58600,51376
20250219,132300,1120403603600,58700,58700,58800,58600,155537
20250219,132200,1111272206400,58700,58700,58800,58700,20747
20250219,132100,1110053337800,58700,58700,58800,58700,82025
20250219,132000,1105237237300,58800,58700,58800,58600,67450
20250219,131900,1101276881100,58700,58600,58800,58600,234975
20250219,131800,1087483815800,58700,58700,58700,58600,46389
20250219,131700,1084761506400,58700,58600,58700,58600,56992
20250219,131600,1081416858700,58700,58700,58700,58600,22122
20250219,131500,1080118735200,58600,58700,58700,58600,42807
20250219,131400,1077606639700,58700,58600,58700,58600,24259
20250219,131300,1076182907600,58600,58700,58700,58600,33582
20250219,131200,1074212611000,58700,58700,58700,58600,19011
20250219,131100,1073097038900,58700,58600,58700,58600,15278
20250219,131000,1072200733900,58700,58600,58700,58600,20394
20250219,130900,1071004145800,58700,58700,58700,58600,15449
20250219,130800,1070097879100,58700,58700,58700,58600,19519
20250219,130700,1068952514200,58600,58600,58700,58600,15808
20250219,130600,1068025070700,58600,58700,58700,58600,16615
20250219,130500,1067050176100,58700,58600,58700,58600,15812
20250219,130400,1066122410900,58700,58700,58700,58600,36874
20250219,130300,1063959892800,58700,58700,58700,58600,22074
20250219,130200,1062665028400,58700,58700,58700,58600,18902
20250219,130100,1061556166000,58700,58600,58700,58600,23865
20250219,130000,1060155690800,58700,58600,58700,58600,24017
20250219,125900,1058746333400,58700,58700,58700,58600,30214
20250219,125800,1056973157800,58700,58700,58700,58600,32135
20250219,125700,1055087232600,58700,58600,58700,58600,21752
20250219,125600,1053810700100,58600,58700,58700,58600,19562
20250219,125500,1052662909200,58600,58600,58700,58600,23962
20250219,125400,1051256637500,58600,58700,58700,58600,21688
20250219,125300,1049984535000,58700,58700,58700,58600,16061
20250219,125200,1049042568800,58700,58700,58700,58600,19894
20250219,125100,1047875366100,58600,58600,58700,58600,18157
20250219,125000,1046810047500,58600,58700,58700,58600,14454
20250219,124900,1045961980600,58600,58600,58700,58600,18064
20250219,124800,1044901907600,58700,58700,58700,58600,23271
20250219,124700,1043537290100,58700,58600,58700,58600,18503
20250219,124600,1042451598600,58600,58700,58700,58600,21193
20250219,124500,1041207798600,58700,58600,58700,58600,22993
20250219,124400,1039858354500,58600,58700,58700,58600,20663
20250219,124300,1038645953500,58700,58700,58700,58600,55811
20250219,124200,1035370182200,58700,58700,58800,58600,167880
20250219,124100,1025514861600,58800,58700,58800,58700,30493
20250219,124000,1023723166700,58700,58600,58800,58600,294230
20250219,123900,1006450648500,58700,58700,58700,58600,58894
20250219,123800,1002994106200,58600,58700,58700,58600,32165
20250219,123700,1001106996000,58700,58600,58700,58600,38471
20250219,123600,998849116100,58600,58600,58700,58600,43942
20250219,123500,996270124000,58700,58600,58700,58600,56497
20250219,123400,992954414200,58600,58600,58700,58600,25670
20250219,123300,991448388000,58700,58600,58700,58600,16866
20250219,123200,990459239500,58600,58700,58700,58600,24106
20250219,123100,989045201000,58600,58600,58700,58600,28407
20250219,123000,987378824800,58700,58700,58700,58600,15908
20250219,122900,986445430900,58700,58700,58700,58600,29716
20250219,122800,984702326700,58700,58700,58700,58600,27499
20250219,122700,983088799500,58700,58700,58700,58600,19184
20250219,122600,981963038600,58700,58700,58700,58600,26309
20250219,122500,980419455900,58700,58700,58700,58600,28248
20250219,122400,978762651100,58600,58600,58700,58600,24316
20250219,122300,977336199300,58600,58700,58700,58600,30646
20250219,122200,975537779500,58700,58700,58700,58600,22722
20250219,122100,974204728700,58700,58600,58700,58500,216375
20250219,122000,961524703500,58600,58600,58600,58500,14585
20250219,121900,960670436300,58600,58600,58600,58500,14884
20250219,121800,959798565000,58600,58600,58600,58500,18082
20250219,121700,958739317100,58500,58600,58600,58500,20497
20250219,121600,957538881200,58600,58600,58600,58500,17044
20250219,121500,956540285400,58600,58600,58600,58500,11074
20250219,121400,955891745800,58600,58600,58600,58500,49357
20250219,121300,952999661500,58500,58500,58600,58500,18182
20250219,121200,951934758700,58500,58600,58600,58500,19094
20250219,121100,950816556700,58600,58600,58600,58500,14455
20250219,121000,949969927200,58600,58500,58600,58500,24822
20250219,120900,948516835200,58600,58600,58600,58500,12356
20250219,120800,947793269100,58500,58600,58600,58500,12211
20250219,120700,947078128800,58600,58600,58600,58500,39114
20250219,120600,944786651500,58500,58600,58600,58500,11108
20250219,120500,944136000200,58600,58500,58600,58500,15753
20250219,120400,943213336400,58500,58600,58600,58500,30879
20250219,120300,941404511900,58500,58600,58600,58500,13855
20250219,120200,940593298300,58600,58600,58600,58500,11828
20250219,120100,939900558800,58600,58500,58600,58500,18085
20250219,120000,938841613900,58600,58500,58600,58400,14928
20250219,115900,937967534500,58500,58500,58500,58400,48808
20250219,115800,935112443500,58500,58500,58500,58400,27597
20250219,115700,933498430800,58500,58500,58500,58400,21058
20250219,115600,932266764600,58400,58500,58500,58400,15866
20250219,115500,931338876200,58500,58500,58500,58400,11828
20250219,115400,930647174100,58500,58500,58600,58400,87120
20250219,115300,925550685700,58500,58600,58600,58500,32053
20250219,115200,923674738300,58500,58500,58600,58500,26530
20250219,115100,922121722000,58600,58500,58600,58500,58777
20250219,115000,918682455100,58600,58600,58600,58500,15571
20250219,114900,917770383600,58600,58500,58600,58400,135208
20250219,114800,909859143200,58400,58400,58500,58400,13299
20250219,114700,909081495200,58500,58400,58500,58400,28431
20250219,114600,907418581300,58400,58500,58500,58400,16575
20250219,114500,906449163300,58500,58500,58500,58400,11537
20250219,114400,905774565700,58400,58500,58500,58400,12577
20250219,114300,905039178400,58400,58500,58500,58400,23658
20250219,114200,903656366900,58400,58400,58500,58400,10783
20250219,114100,903025812600,58500,58400,58500,58400,9854
20250219,114000,902449689200,58400,58400,58500,58300,106112
20250219,113900,896251562300,58300,58400,58400,58300,15401
20250219,113800,895352734300,58400,58400,58400,58300,17190
20250219,113700,894349044800,58400,58500,58500,58400,126293
20250219,113600,886972348100,58400,58500,58500,58400,17197
20250219,113500,885966709900,58500,58500,58500,58400,33848
20250219,113400,883988838200,58500,58500,58500,58400,9204
20250219,113300,883450763900,58400,58300,58500,58300,129259
20250219,113200,875902228400,58300,58400,58400,58300,21751
20250219,113100,874632857500,58400,58400,58400,58300,18728
20250219,113000,873539506600,58400,58300,58400,58300,16785
20250219,112900,872559945500,58400,58400,58400,58300,20417
20250219,112800,871369016600,58400,58400,58400,58300,14502
20250219,112700,870522583600,58300,58400,58400,58300,19380
20250219,112600,869391808500,58400,58400,58400,58300,13682
20250219,112500,868593270500,58400,58300,58500,58300,212197
20250219,112400,856201067200,58400,58400,58400,58300,18777
20250219,112300,855105008000,58400,58400,58400,58300,27844
20250219,112200,853479621500,58300,58300,58400,58300,28696
20250219,112100,851805318900,58400,58500,58500,58300,152143
20250219,112000,842919737600,58500,58600,58700,58400,309926
20250219,111900,824773720500,58700,58700,58700,58600,36403
20250219,111800,822639162500,58600,58600,58700,58600,31670
20250219,111700,820781334400,58600,58700,58700,58600,38219
20250219,111600,818540039900,58700,58600,58700,58600,27528
20250219,111500,816925269300,58600,58600,58700,58600,36034
20250219,111400,814811671700,58600,58600,58700,58600,36626
20250219,111300,812662882800,58700,58700,58700,58600,41677
20250219,111200,810218688600,58700,58700,58700,58600,80911
20250219,111100,805472432400,58700,58600,58700,58500,144287
20250219,111000,797016572800,58600,58600,58600,58500,142555
20250219,110900,788663304600,58600,58500,58600,58500,79576
20250219,110800,784000958700,58500,58600,58600,58500,43316
20250219,110700,781463662200,58600,58600,58600,58500,68415
20250219,110600,777455212800,58500,58600,58600,58500,44843
20250219,110500,774827840600,58600,58500,58600,58500,19600
20250219,110400,773680235900,58500,58500,58600,58400,90395
20250219,110300,768392293700,58500,58500,58500,58400,127781
20250219,110200,760917501800,58400,58500,58500,58400,596188
20250219,110100,726042248200,58400,58500,58500,58400,77627
20250219,110000,721503427100,58500,58500,58500,58400,79112
20250219,105900,716877582700,58400,58400,58500,58400,36901
20250219,105800,714720027300,58500,58500,58500,58400,23572
20250219,105700,713341869500,58400,58400,58500,58400,35957
20250219,105600,711239150400,58500,58500,58500,58400,46418
20250219,105500,708525745800,58500,58400,58500,58400,31559
20250219,105400,706680402900,58400,58500,58500,58400,27991
20250219,105300,705043892400,58400,58500,58500,58400,54852
20250219,105200,701837741900,58500,58500,58500,58400,76899
20250219,105100,697341164200,58400,58500,58500,58400,32908
20250219,105000,695417312900,58400,58500,58500,58400,28045
20250219,104900,693777651600,58400,58500,58500,58400,31567
20250219,104800,691931826800,58500,58400,58500,58300,377114
20250219,104700,669906878900,58400,58400,58400,58300,36872
20250219,104600,667754141400,58400,58200,58400,58200,412055
20250219,104500,643729013100,58300,58200,58300,58100,269327
20250219,104400,628053412600,58100,58200,58200,58100,27354
20250219,104300,626462567800,58200,58200,58200,58100,18090
20250219,104200,625410661000,58200,58200,58200,58100,25676
20250219,104100,623916985700,58200,58100,58200,58100,21142
20250219,104000,622687694000,58200,58200,58200,58100,19427
20250219,103900,621558156600,58100,58200,58200,58100,23406
20250219,103800,620197145300,58200,58100,58200,58100,17873
20250219,103700,619157540600,58200,58200,58200,58100,14175
20250219,103600,618333068500,58200,58100,58200,58100,24889
20250219,103500,616885922200,58100,58200,58200,58100,17674
20250219,103400,615857978200,58100,58200,58200,58100,16399
20250219,103300,614904337000,58200,58200,58200,58100,22247
20250219,103200,613610011200,58200,58200,58200,58100,20713
20250219,103100,612405412100,58200,58200,58200,58100,28875
20250219,103000,610725974100,58200,58200,58200,58100,19184
20250219,102900,609610413700,58100,58200,58200,58100,33053
20250219,102800,607687347700,58200,58200,58200,58100,21043
20250219,102700,606463192000,58100,58200,58200,58100,20198
20250219,102600,605288105700,58200,58100,58200,58100,32004
20250219,102500,603426540800,58100,58200,58200,58100,26300
20250219,102400,601897386300,58200,58100,58200,58100,18564
20250219,102300,600817965800,58200,58200,58200,58100,42002
20250219,102200,598374733000,58100,58200,58200,58100,22673
20250219,102100,597055800300,58100,58200,58200,58100,18722
20250219,102000,595966608500,58100,58100,58200,58100,13887
20250219,101900,595158976200,58100,58200,58200,58100,22569
20250219,101800,593846812900,58200,58100,58200,58100,14447
20250219,101700,593006739800,58200,58200,58200,58100,20437
20250219,101600,591818072900,58100,58200,58200,58100,18019
20250219,101500,590769952500,58200,58100,58200,58100,21848
20250219,101400,589499631100,58100,58200,58200,58100,13765
20250219,101300,588698998100,58200,58100,58200,58100,37332
20250219,101200,586528942600,58200,58200,58200,58100,22999
20250219,101100,585190826000,58200,58200,58200,58100,21079
20250219,101000,583965024100,58200,58200,58200,58100,14195
20250219,100900,583139409500,58200,58100,58200,58100,20534
20250219,100800,581945315600,58200,58100,58200,58100,27093
20250219,100700,580369918900,58200,58200,58200,58100,20838
20250219,100600,579158123200,58100,58100,58200,58100,17342
20250219,100500,578149792000,58200,58100,58200,58000,116517
20250219,100400,571378155500,58100,58100,58100,57900,138160
20250219,100300,563363019200,58100,58100,58100,57900,170592
20250219,100200,553468151000,58000,58100,58200,58000,202879
20250219,100100,541688274800,58100,58100,58200,58100,61392
20250219,100000,538120765900,58100,58100,58200,58100,32639
20250219,095900,536223100800,58100,58100,58200,58100,48188
20250219,095800,533422470200,58200,58200,58200,58100,50840
20250219,095700,530467630700,58200,58200,58200,58100,17465
20250219,095600,529451756100,58200,58200,58200,58100,46633
20250219,095500,526739867700,58200,58200,58200,58100,20766
20250219,095400,525531991900,58200,58200,58200,58100,24991
20250219,095300,524078934900,58200,58100,58200,58100,18848
20250219,095200,522982817300,58100,58100,58200,58100,18372
20250219,095100,521914434300,58100,58200,58200,58100,16340
20250219,095000,520963986900,58200,58200,58200,58100,44702
20250219,094900,518362875400,58100,58200,58200,58100,32064
20250219,094800,516497917700,58100,58200,58200,58100,22927
20250219,094700,515164287700,58100,58200,58200,58100,47217
20250219,094600,512418805100,58200,58200,58200,58100,36165
20250219,094500,510315292000,58100,58200,58200,58100,153585
20250219,094400,501377293300,58100,58200,58200,58100,65871
20250219,094300,497544394000,58100,58200,58200,58100,25590
20250219,094200,496056255200,58200,58100,58200,58000,239419
20250219,094100,482145545000,58000,58000,58100,58000,69101
20250219,094000,478136622200,58000,58100,58100,58000,37332
20250219,093900,475969927200,58100,58200,58200,58000,140463
20250219,093800,467808643200,58200,58200,58200,58100,76196
20250219,093700,463380367100,58200,58200,58200,58100,40465
20250219,093600,461028268300,58200,58200,58200,58100,37914
20250219,093500,458823047200,58200,58100,58200,58100,46401
20250219,093400,456124459300,58200,58200,58200,58100,58471
20250219,093300,452723740300,58200,58200,58200,58100,60745
20250219,093200,449192811100,58200,58300,58300,58100,91561
20250219,093100,443865644500,58300,58300,58300,58200,48670
20250219,093000,441031425900,58300,58300,58300,58200,61725
20250219,092900,437435374700,58300,58200,58300,58200,69126
20250219,092800,433409522100,58300,58200,58300,58100,212892
20250219,092700,421020038200,58100,58100,58200,58100,39862
20250219,092600,418701413100,58100,58000,58200,58000,191422
20250219,092500,407581194600,58100,58200,58200,58000,195060
20250219,092400,396247747100,58100,58300,58300,58100,186643
20250219,092300,385388774800,58200,58200,58300,58200,71671
20250219,092200,381212166800,58200,58200,58300,58200,73970
20250219,092100,376901167800,58300,58200,58300,58100,326333
20250219,092000,357896340700,58300,58400,58400,58200,199740
20250219,091900,346250879500,58300,58400,58500,58300,240806
20250219,091800,332189589100,58400,58300,58400,58200,486231
20250219,091700,303819130200,58300,58100,58300,58000,580534
20250219,091600,270046666800,58100,57900,58100,57900,396577
20250219,091500,247042178700,58000,58000,58000,57900,95925
20250219,091400,241480679100,58000,58000,58000,57900,114491
20250219,091300,234843102200,57900,57900,58000,57800,173225
20250219,091200,224807715700,58000,57800,58000,57800,428726
20250219,091100,199984978700,57800,57700,57900,57700,339359
20250219,091000,180371597800,57700,57700,57800,57600,133416
20250219,090900,172670552400,57800,57700,57800,57600,145176
20250219,090800,164293339100,57700,57600,57800,57600,233632
20250219,090700,150814621000,57700,57600,57700,57600,122344
20250219,090600,143764099600,57700,57700,57700,57600,85871
20250219,090500,138811181000,57700,57700,57800,57600,314399
20250219,090400,120672930600,57600,57600,57700,57500,230057
20250219,090300,107410924000,57600,57500,57600,57400,195191
20250219,090200,96175389300,57500,57500,57500,57400,292059
20250219,090100,79399614700,57400,57400,57500,57400,272862
20250219,090000,63727667500,57500,57400,57600,57300,1108771
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 184700 1470527360500 58700 58700 58700 58700 890041
3 20250219 184600 1470527360500 58700 58700 58700 58700 0
4 20250219 184500 1470527360500 58700 58700 58700 58700 0
5 20250219 184400 1470527360500 58700 58700 58700 58700 0
6 20250219 184300 1470527360500 58700 58700 58700 58700 0
7 20250219 184200 1470527360500 58700 58700 58700 58700 0
8 20250219 184100 1470527360500 58700 58700 58700 58700 0
9 20250219 184000 1470527360500 58700 58700 58700 58700 0
10 20250219 183900 1470527360500 58700 58700 58700 58700 0
11 20250219 183800 1470527360500 58700 58700 58700 58700 0
12 20250219 183700 1470527360500 58700 58700 58700 58700 0
13 20250219 183600 1470527360500 58700 58700 58700 58700 0
14 20250219 183500 1470527360500 58700 58700 58700 58700 0
15 20250219 183400 1470527360500 58700 58700 58700 58700 0
16 20250219 183300 1470527360500 58700 58700 58700 58700 0
17 20250219 183200 1470527360500 58700 58700 58700 58700 0
18 20250219 183100 1470527360500 58700 58700 58700 58700 0
19 20250219 183000 1470527360500 58700 58700 58700 58700 0
20 20250219 182900 1470527360500 58700 58700 58700 58700 0
21 20250219 182800 1470527360500 58700 58700 58700 58700 0
22 20250219 182700 1470527360500 58700 58700 58700 58700 0
23 20250219 182600 1470527360500 58700 58700 58700 58700 0
24 20250219 182500 1470527360500 58700 58700 58700 58700 0
25 20250219 182400 1470527360500 58700 58700 58700 58700 0
26 20250219 182300 1470527360500 58700 58700 58700 58700 0
27 20250219 182200 1470527360500 58700 58700 58700 58700 0
28 20250219 182100 1470527360500 58700 58700 58700 58700 0
29 20250219 182000 1470527360500 58700 58700 58700 58700 0
30 20250219 181900 1470527360500 58700 58700 58700 58700 0
31 20250219 181800 1470527360500 58700 58700 58700 58700 0
32 20250219 181700 1470527360500 58700 58700 58700 58700 890041
33 20250219 181600 1470527360500 58700 58700 58700 58700 0
34 20250219 181500 1470527360500 58700 58700 58700 58700 0
35 20250219 181400 1470527360500 58700 58700 58700 58700 0
36 20250219 181300 1470527360500 58700 58700 58700 58700 0
37 20250219 181200 1470527360500 58700 58700 58700 58700 0
38 20250219 181100 1470527360500 58700 58700 58700 58700 0
39 20250219 181000 1470527360500 58700 58700 58700 58700 0
40 20250219 180900 1470527360500 58700 58700 58700 58700 0
41 20250219 180800 1470527360500 58700 58700 58700 58700 0
42 20250219 180700 1470527360500 58700 58700 58700 58700 0
43 20250219 180600 1470527360500 58700 58700 58700 58700 0
44 20250219 180500 1470527360500 58700 58700 58700 58700 0
45 20250219 180400 1470527360500 58700 58700 58700 58700 0
46 20250219 180300 1470527360500 58700 58700 58700 58700 0
47 20250219 180200 1470527360500 58700 58700 58700 58700 0
48 20250219 180100 1470527360500 58700 58700 58700 58700 0
49 20250219 180000 1470527360500 58700 58700 58700 58700 0
50 20250219 175900 1470527360500 58700 58700 58700 58700 0
51 20250219 175800 1470527360500 58700 58700 58700 58700 0
52 20250219 175700 1470527360500 58700 58700 58700 58700 0
53 20250219 175600 1470527360500 58700 58700 58700 58700 0
54 20250219 175500 1470527360500 58700 58700 58700 58700 0
55 20250219 175400 1470527360500 58700 58700 58700 58700 0
56 20250219 175300 1470527360500 58700 58700 58700 58700 0
57 20250219 175200 1470527360500 58700 58700 58700 58700 0
58 20250219 175100 1470527360500 58700 58700 58700 58700 0
59 20250219 175000 1470527360500 58700 58700 58700 58700 0
60 20250219 174900 1470527360500 58700 58700 58700 58700 0
61 20250219 174800 1470527360500 58700 58700 58700 58700 0
62 20250219 174700 1470527360500 58700 58700 58700 58700 890041
63 20250219 174600 1470527360500 58700 58700 58700 58700 0
64 20250219 174500 1470527360500 58700 58700 58700 58700 0
65 20250219 174400 1470527360500 58700 58700 58700 58700 0
66 20250219 174300 1470527360500 58700 58700 58700 58700 0
67 20250219 174200 1470527360500 58700 58700 58700 58700 0
68 20250219 174100 1470527360500 58700 58700 58700 58700 0
69 20250219 174000 1470527360500 58700 58700 58700 58700 0
70 20250219 173900 1470527360500 58700 58700 58700 58700 0
71 20250219 173800 1470527360500 58700 58700 58700 58700 0
72 20250219 173700 1470527360500 58700 58700 58700 58700 0
73 20250219 173600 1470527360500 58700 58700 58700 58700 0
74 20250219 173500 1470527360500 58700 58700 58700 58700 0
75 20250219 173400 1470527360500 58700 58700 58700 58700 0
76 20250219 173300 1470527360500 58700 58700 58700 58700 0
77 20250219 173200 1470527360500 58700 58700 58700 58700 0
78 20250219 173100 1470527360500 58700 58700 58700 58700 0
79 20250219 173000 1470527360500 58700 58700 58700 58700 0
80 20250219 172900 1470527360500 58700 58700 58700 58700 0
81 20250219 172800 1470527360500 58700 58700 58700 58700 0
82 20250219 172700 1470527360500 58700 58700 58700 58700 0
83 20250219 172600 1470527360500 58700 58700 58700 58700 0
84 20250219 172500 1470527360500 58700 58700 58700 58700 0
85 20250219 172400 1470527360500 58700 58700 58700 58700 0
86 20250219 172300 1470527360500 58700 58700 58700 58700 0
87 20250219 172200 1470527360500 58700 58700 58700 58700 0
88 20250219 172100 1470527360500 58700 58700 58700 58700 0
89 20250219 172000 1470527360500 58700 58700 58700 58700 0
90 20250219 171900 1470527360500 58700 58700 58700 58700 0
91 20250219 171800 1470527360500 58700 58700 58700 58700 0
92 20250219 171700 1470527360500 58700 58700 58700 58700 890041
93 20250219 171600 1470527360500 58700 58700 58700 58700 0
94 20250219 171500 1470527360500 58700 58700 58700 58700 0
95 20250219 171400 1470527360500 58700 58700 58700 58700 0
96 20250219 171300 1470527360500 58700 58700 58700 58700 0
97 20250219 171200 1470527360500 58700 58700 58700 58700 0
98 20250219 171100 1470527360500 58700 58700 58700 58700 0
99 20250219 171000 1470527360500 58700 58700 58700 58700 0
100 20250219 170900 1470527360500 58700 58700 58700 58700 0
101 20250219 170800 1470527360500 58700 58700 58700 58700 0
102 20250219 170700 1470527360500 58700 58700 58700 58700 0
103 20250219 170600 1470527360500 58700 58700 58700 58700 0
104 20250219 170500 1470527360500 58700 58700 58700 58700 0
105 20250219 170400 1470527360500 58700 58700 58700 58700 0
106 20250219 170300 1470527360500 58700 58700 58700 58700 0
107 20250219 170200 1470527360500 58700 58700 58700 58700 0
108 20250219 170100 1470527360500 58700 58700 58700 58700 0
109 20250219 170000 1470527360500 58700 58700 58700 58700 0
110 20250219 165900 1470527360500 58700 58700 58700 58700 0
111 20250219 165800 1470527360500 58700 58700 58700 58700 0
112 20250219 165700 1470527360500 58700 58700 58700 58700 0
113 20250219 165600 1470527360500 58700 58700 58700 58700 0
114 20250219 165500 1470527360500 58700 58700 58700 58700 0
115 20250219 165400 1470527360500 58700 58700 58700 58700 0
116 20250219 165300 1470527360500 58700 58700 58700 58700 0
117 20250219 165200 1470527360500 58700 58700 58700 58700 0
118 20250219 165100 1470527360500 58700 58700 58700 58700 0
119 20250219 165000 1470527360500 58700 58700 58700 58700 0
120 20250219 164900 1470527360500 58700 58700 58700 58700 0
121 20250219 164800 1470527360500 58700 58700 58700 58700 0
122 20250219 164700 1470527360500 58700 58700 58700 58700 890041
123 20250219 164600 1470527360500 58700 58700 58700 58700 0
124 20250219 164500 1470527360500 58700 58700 58700 58700 0
125 20250219 164400 1470527360500 58700 58700 58700 58700 0
126 20250219 164300 1470527360500 58700 58700 58700 58700 0
127 20250219 164200 1470527360500 58700 58700 58700 58700 0
128 20250219 164100 1470527360500 58700 58700 58700 58700 0
129 20250219 164000 1470527360500 58700 58700 58700 58700 0
130 20250219 163900 1470527360500 58700 58700 58700 58700 0
131 20250219 163800 1470527360500 58700 58700 58700 58700 0
132 20250219 163700 1470527360500 58700 58700 58700 58700 0
133 20250219 163600 1470527360500 58700 58700 58700 58700 0
134 20250219 163500 1470527360500 58700 58700 58700 58700 0
135 20250219 163400 1470527360500 58700 58700 58700 58700 0
136 20250219 163300 1470527360500 58700 58700 58700 58700 0
137 20250219 163200 1470527360500 58700 58700 58700 58700 0
138 20250219 163100 1470527360500 58700 58700 58700 58700 0
139 20250219 163000 1470527360500 58700 58700 58700 58700 0
140 20250219 162900 1470527360500 58700 58700 58700 58700 0
141 20250219 162800 1470527360500 58700 58700 58700 58700 0
142 20250219 162700 1470527360500 58700 58700 58700 58700 0
143 20250219 162600 1470527360500 58700 58700 58700 58700 0
144 20250219 162500 1470527360500 58700 58700 58700 58700 0
145 20250219 162400 1470527360500 58700 58700 58700 58700 0
146 20250219 162300 1470527360500 58700 58700 58700 58700 0
147 20250219 162200 1470527360500 58700 58700 58700 58700 0
148 20250219 162100 1470527360500 58700 58700 58700 58700 0
149 20250219 162000 1470527360500 58700 58700 58700 58700 0
150 20250219 161900 1470527360500 58700 58700 58700 58700 0
151 20250219 161800 1470527360500 58700 58700 58700 58700 0
152 20250219 161700 1470527360500 58700 58700 58700 58700 890041
153 20250219 161600 1470527360500 58700 58700 58700 58700 0
154 20250219 161500 1470527360500 58700 58700 58700 58700 0
155 20250219 161400 1470527360500 58700 58700 58700 58700 0
156 20250219 161300 1470527360500 58700 58700 58700 58700 0
157 20250219 161200 1470527360500 58700 58700 58700 58700 0
158 20250219 161100 1470527360500 58700 58700 58700 58700 0
159 20250219 161000 1470527360500 58700 58700 58700 58700 0
160 20250219 160900 1470527360500 58700 58700 58700 58700 0
161 20250219 160800 1470527360500 58700 58700 58700 58700 0
162 20250219 160700 1470527360500 58700 58700 58700 58700 0
163 20250219 160600 1470527360500 58700 58700 58700 58700 0
164 20250219 160500 1470527360500 58700 58700 58700 58700 0
165 20250219 160400 1470527360500 58700 58700 58700 58700 0
166 20250219 160300 1470527360500 58700 58700 58700 58700 0
167 20250219 160200 1470527360500 58700 58700 58700 58700 0
168 20250219 160100 1470527360500 58700 58700 58700 58700 0
169 20250219 160000 1470527360500 58700 58700 58700 58700 0
170 20250219 155900 1470527360500 58700 58700 58700 58700 0
171 20250219 155800 1470527360500 58700 58700 58700 58700 0
172 20250219 155700 1470527360500 58700 58700 58700 58700 0
173 20250219 155600 1470527360500 58700 58700 58700 58700 0
174 20250219 155500 1470527360500 58700 58700 58700 58700 0
175 20250219 155400 1470527360500 58700 58700 58700 58700 0
176 20250219 155300 1470527360500 58700 58700 58700 58700 0
177 20250219 155200 1470527360500 58700 58700 58700 58700 0
178 20250219 155100 1470527360500 58700 58700 58700 58700 0
179 20250219 155000 1470527360500 58700 58700 58700 58700 0
180 20250219 154900 1470527360500 58700 58700 58700 58700 0
181 20250219 154800 1470527360500 58700 58700 58700 58700 0
182 20250219 154700 1470527360500 58700 58700 58700 58700 890041
183 20250219 154600 1470527360500 58700 58700 58700 58700 0
184 20250219 154500 1470527360500 58700 58700 58700 58700 0
185 20250219 154400 1470527360500 58700 58700 58700 58700 0
186 20250219 154300 1470527360500 58700 58700 58700 58700 0
187 20250219 154200 1470527360500 58700 58700 58700 58700 0
188 20250219 154100 1470527360500 58700 58700 58700 58700 0
189 20250219 154000 1470527360500 58700 58700 58700 58700 0
190 20250219 153900 1470527360500 58700 58700 58700 58700 0
191 20250219 153800 1470527360500 58700 58700 58700 58700 0
192 20250219 153700 1470527360500 58700 58700 58700 58700 0
193 20250219 153600 1470527360500 58700 58700 58700 58700 0
194 20250219 153500 1470527360500 58700 58700 58700 58700 0
195 20250219 153400 1470527360500 58700 58700 58700 58700 0
196 20250219 153300 1470527360500 58700 58700 58700 58700 0
197 20250219 153200 1470527360500 58700 58700 58700 58700 0
198 20250219 153100 1470527360500 58700 58700 58700 58700 0
199 20250219 153000 1470527360500 58700 58700 58700 58700 890041
200 20250219 152900 1418281953800 58700 58700 58700 58700 0
201 20250219 152800 1418281953800 58700 58700 58700 58700 0
202 20250219 152700 1418281953800 58700 58700 58700 58700 0
203 20250219 152600 1418281953800 58700 58700 58700 58700 0
204 20250219 152500 1418281953800 58700 58700 58700 58700 0
205 20250219 152400 1418281953800 58700 58700 58700 58700 0
206 20250219 152300 1418281953800 58700 58700 58700 58700 0
207 20250219 152200 1418281953800 58700 58700 58700 58700 0
208 20250219 152100 1418281953800 58700 58700 58700 58700 0
209 20250219 152000 1418281953800 58700 58700 58700 58700 0
210 20250219 151900 1418281953800 58700 58700 58800 58700 100652
211 20250219 151800 1412369415700 58800 58700 58800 58700 35387
212 20250219 151700 1410290323200 58700 58700 58800 58700 48257
213 20250219 151600 1407455874100 58700 58800 58800 58700 53343
214 20250219 151500 1404323193000 58800 58700 58800 58700 36282
215 20250219 151400 1402191262900 58800 58800 58800 58700 31353
216 20250219 151300 1400348950000 58700 58800 58800 58700 27028
217 20250219 151200 1398761141600 58700 58800 58800 58700 33097
218 20250219 151100 1396816984900 58800 58800 58800 58700 32895
219 20250219 151000 1394883907500 58800 58700 58800 58700 36009
220 20250219 150900 1392768091500 58700 58800 58800 58700 15604
221 20250219 150800 1391851345500 58700 58800 58800 58700 22659
222 20250219 150700 1390520246900 58700 58800 58800 58700 27114
223 20250219 150600 1388927344400 58800 58800 58800 58700 15145
224 20250219 150500 1388037854200 58800 58800 58900 58700 62912
225 20250219 150400 1384338558600 58800 58800 58900 58800 90415
226 20250219 150300 1379021706900 58800 58900 58900 58800 75441
227 20250219 150200 1374585128400 58900 58900 58900 58800 39861
228 20250219 150100 1372240437200 58800 58800 58900 58800 18605
229 20250219 150000 1371145869100 58900 58900 58900 58800 21640
230 20250219 145900 1369872771500 58900 58800 58900 58800 93141
231 20250219 145800 1364395351900 58900 58800 58900 58800 23893
232 20250219 145700 1362989455300 58900 58900 58900 58800 18449
233 20250219 145600 1361903670600 58900 58800 58900 58800 24959
234 20250219 145500 1360435410700 58800 58900 58900 58800 27296
235 20250219 145400 1358829878200 58800 58800 58900 58700 49866
236 20250219 145300 1355896932400 58800 58800 58900 58800 73108
237 20250219 145200 1351596960300 58800 58700 58900 58700 157992
238 20250219 145100 1342307576000 58700 58700 58800 58700 23950
239 20250219 145000 1340901056600 58700 58800 58800 58700 40744
240 20250219 144900 1338508598100 58700 58800 58800 58700 16175
241 20250219 144800 1337557934000 58700 58700 58800 58700 29139
242 20250219 144700 1335845306600 58800 58800 58900 58700 45320
243 20250219 144600 1333180921700 58800 58700 58900 58700 47188
244 20250219 144500 1330406156600 58700 58800 58900 58700 32891
245 20250219 144400 1328472399000 58800 58800 58900 58700 46328
246 20250219 144300 1325747903300 58700 58900 58900 58700 75744
247 20250219 144200 1321294109200 58900 58800 58900 58700 111489
248 20250219 144100 1314738762400 58800 58900 58900 58700 78954
249 20250219 144000 1310096585800 58800 58900 58900 58800 95640
250 20250219 143900 1304471958400 58900 58800 58900 58800 31251
251 20250219 143800 1302632706400 58800 58800 58900 58800 35359
252 20250219 143700 1300551971900 58800 58800 58900 58800 29550
253 20250219 143600 1298813317400 58900 58700 58900 58700 187114
254 20250219 143500 1287811214500 58700 58800 58800 58700 36108
255 20250219 143400 1285688769900 58800 58700 58800 58700 31212
256 20250219 143300 1283854495300 58700 58700 58800 58700 19020
257 20250219 143200 1282736701000 58800 58700 58800 58700 32986
258 20250219 143100 1280797816800 58700 58700 58800 58700 28538
259 20250219 143000 1279120418600 58800 58800 58800 58700 24809
260 20250219 142900 1277662296400 58700 58700 58800 58700 26579
261 20250219 142800 1276100545500 58700 58800 58800 58700 35468
262 20250219 142700 1274016625000 58800 58800 58800 58700 31795
263 20250219 142600 1272148401200 58800 58700 58800 58700 26742
264 20250219 142500 1270577327700 58700 58700 58800 58700 27310
265 20250219 142400 1268972622800 58800 58800 58800 58700 27496
266 20250219 142300 1267356684200 58800 58700 58800 58700 38508
267 20250219 142200 1265093567800 58700 58700 58800 58700 31509
268 20250219 142100 1263241963000 58700 58800 58800 58700 22531
269 20250219 142000 1261917537000 58800 58800 58800 58700 31609
270 20250219 141900 1260059457700 58700 58700 58800 58700 21280
271 20250219 141800 1258809408400 58800 58700 58800 58700 23155
272 20250219 141700 1257448565800 58700 58700 58800 58700 28316
273 20250219 141600 1255785347200 58700 58700 58800 58700 18425
274 20250219 141500 1254703098600 58800 58700 58800 58700 17796
275 20250219 141400 1253657423100 58800 58800 58800 58700 17238
276 20250219 141300 1252644793100 58800 58700 58800 58700 16835
277 20250219 141200 1251655361000 58700 58900 58900 58700 103783
278 20250219 141100 1245552443900 58800 58800 58900 58800 19120
279 20250219 141000 1244426998200 58900 58900 58900 58800 20284
280 20250219 140900 1243233135100 58800 58900 58900 58800 22103
281 20250219 140800 1241932644400 58800 58800 58900 58800 25145
282 20250219 140700 1240452738200 58900 58800 58900 58800 22864
283 20250219 140600 1239107631300 58800 58800 58900 58800 28010
284 20250219 140500 1237459879400 58800 58900 58900 58800 32527
285 20250219 140400 1235546387400 58800 58700 58900 58700 91180
286 20250219 140300 1230184729500 58800 58700 58800 58700 28847
287 20250219 140200 1228488992400 58800 58700 58800 58700 19519
288 20250219 140100 1227341670500 58800 58700 58800 58700 32659
289 20250219 140000 1225421677400 58800 58800 58900 58700 99512
290 20250219 135900 1219570711300 58700 58800 58800 58700 19535
291 20250219 135800 1218422361800 58800 58800 58800 58700 22961
292 20250219 135700 1217072808800 58800 58800 58900 58700 155528
293 20250219 135600 1207927724900 58800 58800 58900 58800 83532
294 20250219 135500 1203014543900 58800 58900 58900 58800 59906
295 20250219 135400 1199490208700 58900 58800 58900 58800 31891
296 20250219 135300 1197613122000 58900 58900 58900 58800 39199
297 20250219 135200 1195305566400 58900 58900 58900 58800 70118
298 20250219 135100 1191177504900 58800 58900 58900 58800 28988
299 20250219 135000 1189470863100 58900 58800 58900 58800 31393
300 20250219 134900 1187623202400 58800 58800 58900 58800 24425
301 20250219 134800 1186185542300 58800 58900 58900 58800 25926
302 20250219 134700 1184659460900 58800 58800 58900 58800 61483
303 20250219 134600 1181042943900 58800 58900 58900 58800 19042
304 20250219 134500 1179921795700 58900 58700 58900 58700 414591
305 20250219 134400 1155538773400 58800 58700 58800 58700 74199
306 20250219 134300 1151176965300 58700 58700 58800 58700 39534
307 20250219 134200 1148852999200 58700 58700 58800 58700 20301
308 20250219 134100 1147659964100 58800 58700 58800 58700 24195
309 20250219 134000 1146237978300 58700 58800 58800 58700 30442
310 20250219 133900 1144448757000 58700 58700 58800 58700 25344
311 20250219 133800 1142959835400 58800 58800 58800 58700 19335
312 20250219 133700 1141823492600 58800 58700 58800 58700 21987
313 20250219 133600 1140531095100 58700 58700 58800 58700 25976
314 20250219 133500 1139004443300 58700 58800 58800 58700 28634
315 20250219 133400 1137321264000 58800 58800 58800 58700 28451
316 20250219 133300 1135648922600 58800 58800 58800 58700 14292
317 20250219 133200 1134808952900 58800 58800 58800 58700 17481
318 20250219 133100 1133781642500 58700 58800 58800 58700 19185
319 20250219 133000 1132654198600 58700 58800 58800 58700 30552
320 20250219 132900 1130858629300 58700 58700 58800 58700 22125
321 20250219 132800 1129558498100 58800 58800 58800 58700 28478
322 20250219 132700 1127885151600 58800 58700 58800 58700 29972
323 20250219 132600 1126125099100 58700 58800 58800 58700 19262
324 20250219 132500 1124993258900 58800 58700 58800 58700 26791
325 20250219 132400 1123419522700 58800 58700 58800 58600 51376
326 20250219 132300 1120403603600 58700 58700 58800 58600 155537
327 20250219 132200 1111272206400 58700 58700 58800 58700 20747
328 20250219 132100 1110053337800 58700 58700 58800 58700 82025
329 20250219 132000 1105237237300 58800 58700 58800 58600 67450
330 20250219 131900 1101276881100 58700 58600 58800 58600 234975
331 20250219 131800 1087483815800 58700 58700 58700 58600 46389
332 20250219 131700 1084761506400 58700 58600 58700 58600 56992
333 20250219 131600 1081416858700 58700 58700 58700 58600 22122
334 20250219 131500 1080118735200 58600 58700 58700 58600 42807
335 20250219 131400 1077606639700 58700 58600 58700 58600 24259
336 20250219 131300 1076182907600 58600 58700 58700 58600 33582
337 20250219 131200 1074212611000 58700 58700 58700 58600 19011
338 20250219 131100 1073097038900 58700 58600 58700 58600 15278
339 20250219 131000 1072200733900 58700 58600 58700 58600 20394
340 20250219 130900 1071004145800 58700 58700 58700 58600 15449
341 20250219 130800 1070097879100 58700 58700 58700 58600 19519
342 20250219 130700 1068952514200 58600 58600 58700 58600 15808
343 20250219 130600 1068025070700 58600 58700 58700 58600 16615
344 20250219 130500 1067050176100 58700 58600 58700 58600 15812
345 20250219 130400 1066122410900 58700 58700 58700 58600 36874
346 20250219 130300 1063959892800 58700 58700 58700 58600 22074
347 20250219 130200 1062665028400 58700 58700 58700 58600 18902
348 20250219 130100 1061556166000 58700 58600 58700 58600 23865
349 20250219 130000 1060155690800 58700 58600 58700 58600 24017
350 20250219 125900 1058746333400 58700 58700 58700 58600 30214
351 20250219 125800 1056973157800 58700 58700 58700 58600 32135
352 20250219 125700 1055087232600 58700 58600 58700 58600 21752
353 20250219 125600 1053810700100 58600 58700 58700 58600 19562
354 20250219 125500 1052662909200 58600 58600 58700 58600 23962
355 20250219 125400 1051256637500 58600 58700 58700 58600 21688
356 20250219 125300 1049984535000 58700 58700 58700 58600 16061
357 20250219 125200 1049042568800 58700 58700 58700 58600 19894
358 20250219 125100 1047875366100 58600 58600 58700 58600 18157
359 20250219 125000 1046810047500 58600 58700 58700 58600 14454
360 20250219 124900 1045961980600 58600 58600 58700 58600 18064
361 20250219 124800 1044901907600 58700 58700 58700 58600 23271
362 20250219 124700 1043537290100 58700 58600 58700 58600 18503
363 20250219 124600 1042451598600 58600 58700 58700 58600 21193
364 20250219 124500 1041207798600 58700 58600 58700 58600 22993
365 20250219 124400 1039858354500 58600 58700 58700 58600 20663
366 20250219 124300 1038645953500 58700 58700 58700 58600 55811
367 20250219 124200 1035370182200 58700 58700 58800 58600 167880
368 20250219 124100 1025514861600 58800 58700 58800 58700 30493
369 20250219 124000 1023723166700 58700 58600 58800 58600 294230
370 20250219 123900 1006450648500 58700 58700 58700 58600 58894
371 20250219 123800 1002994106200 58600 58700 58700 58600 32165
372 20250219 123700 1001106996000 58700 58600 58700 58600 38471
373 20250219 123600 998849116100 58600 58600 58700 58600 43942
374 20250219 123500 996270124000 58700 58600 58700 58600 56497
375 20250219 123400 992954414200 58600 58600 58700 58600 25670
376 20250219 123300 991448388000 58700 58600 58700 58600 16866
377 20250219 123200 990459239500 58600 58700 58700 58600 24106
378 20250219 123100 989045201000 58600 58600 58700 58600 28407
379 20250219 123000 987378824800 58700 58700 58700 58600 15908
380 20250219 122900 986445430900 58700 58700 58700 58600 29716
381 20250219 122800 984702326700 58700 58700 58700 58600 27499
382 20250219 122700 983088799500 58700 58700 58700 58600 19184
383 20250219 122600 981963038600 58700 58700 58700 58600 26309
384 20250219 122500 980419455900 58700 58700 58700 58600 28248
385 20250219 122400 978762651100 58600 58600 58700 58600 24316
386 20250219 122300 977336199300 58600 58700 58700 58600 30646
387 20250219 122200 975537779500 58700 58700 58700 58600 22722
388 20250219 122100 974204728700 58700 58600 58700 58500 216375
389 20250219 122000 961524703500 58600 58600 58600 58500 14585
390 20250219 121900 960670436300 58600 58600 58600 58500 14884
391 20250219 121800 959798565000 58600 58600 58600 58500 18082
392 20250219 121700 958739317100 58500 58600 58600 58500 20497
393 20250219 121600 957538881200 58600 58600 58600 58500 17044
394 20250219 121500 956540285400 58600 58600 58600 58500 11074
395 20250219 121400 955891745800 58600 58600 58600 58500 49357
396 20250219 121300 952999661500 58500 58500 58600 58500 18182
397 20250219 121200 951934758700 58500 58600 58600 58500 19094
398 20250219 121100 950816556700 58600 58600 58600 58500 14455
399 20250219 121000 949969927200 58600 58500 58600 58500 24822
400 20250219 120900 948516835200 58600 58600 58600 58500 12356
401 20250219 120800 947793269100 58500 58600 58600 58500 12211
402 20250219 120700 947078128800 58600 58600 58600 58500 39114
403 20250219 120600 944786651500 58500 58600 58600 58500 11108
404 20250219 120500 944136000200 58600 58500 58600 58500 15753
405 20250219 120400 943213336400 58500 58600 58600 58500 30879
406 20250219 120300 941404511900 58500 58600 58600 58500 13855
407 20250219 120200 940593298300 58600 58600 58600 58500 11828
408 20250219 120100 939900558800 58600 58500 58600 58500 18085
409 20250219 120000 938841613900 58600 58500 58600 58400 14928
410 20250219 115900 937967534500 58500 58500 58500 58400 48808
411 20250219 115800 935112443500 58500 58500 58500 58400 27597
412 20250219 115700 933498430800 58500 58500 58500 58400 21058
413 20250219 115600 932266764600 58400 58500 58500 58400 15866
414 20250219 115500 931338876200 58500 58500 58500 58400 11828
415 20250219 115400 930647174100 58500 58500 58600 58400 87120
416 20250219 115300 925550685700 58500 58600 58600 58500 32053
417 20250219 115200 923674738300 58500 58500 58600 58500 26530
418 20250219 115100 922121722000 58600 58500 58600 58500 58777
419 20250219 115000 918682455100 58600 58600 58600 58500 15571
420 20250219 114900 917770383600 58600 58500 58600 58400 135208
421 20250219 114800 909859143200 58400 58400 58500 58400 13299
422 20250219 114700 909081495200 58500 58400 58500 58400 28431
423 20250219 114600 907418581300 58400 58500 58500 58400 16575
424 20250219 114500 906449163300 58500 58500 58500 58400 11537
425 20250219 114400 905774565700 58400 58500 58500 58400 12577
426 20250219 114300 905039178400 58400 58500 58500 58400 23658
427 20250219 114200 903656366900 58400 58400 58500 58400 10783
428 20250219 114100 903025812600 58500 58400 58500 58400 9854
429 20250219 114000 902449689200 58400 58400 58500 58300 106112
430 20250219 113900 896251562300 58300 58400 58400 58300 15401
431 20250219 113800 895352734300 58400 58400 58400 58300 17190
432 20250219 113700 894349044800 58400 58500 58500 58400 126293
433 20250219 113600 886972348100 58400 58500 58500 58400 17197
434 20250219 113500 885966709900 58500 58500 58500 58400 33848
435 20250219 113400 883988838200 58500 58500 58500 58400 9204
436 20250219 113300 883450763900 58400 58300 58500 58300 129259
437 20250219 113200 875902228400 58300 58400 58400 58300 21751
438 20250219 113100 874632857500 58400 58400 58400 58300 18728
439 20250219 113000 873539506600 58400 58300 58400 58300 16785
440 20250219 112900 872559945500 58400 58400 58400 58300 20417
441 20250219 112800 871369016600 58400 58400 58400 58300 14502
442 20250219 112700 870522583600 58300 58400 58400 58300 19380
443 20250219 112600 869391808500 58400 58400 58400 58300 13682
444 20250219 112500 868593270500 58400 58300 58500 58300 212197
445 20250219 112400 856201067200 58400 58400 58400 58300 18777
446 20250219 112300 855105008000 58400 58400 58400 58300 27844
447 20250219 112200 853479621500 58300 58300 58400 58300 28696
448 20250219 112100 851805318900 58400 58500 58500 58300 152143
449 20250219 112000 842919737600 58500 58600 58700 58400 309926
450 20250219 111900 824773720500 58700 58700 58700 58600 36403
451 20250219 111800 822639162500 58600 58600 58700 58600 31670
452 20250219 111700 820781334400 58600 58700 58700 58600 38219
453 20250219 111600 818540039900 58700 58600 58700 58600 27528
454 20250219 111500 816925269300 58600 58600 58700 58600 36034
455 20250219 111400 814811671700 58600 58600 58700 58600 36626
456 20250219 111300 812662882800 58700 58700 58700 58600 41677
457 20250219 111200 810218688600 58700 58700 58700 58600 80911
458 20250219 111100 805472432400 58700 58600 58700 58500 144287
459 20250219 111000 797016572800 58600 58600 58600 58500 142555
460 20250219 110900 788663304600 58600 58500 58600 58500 79576
461 20250219 110800 784000958700 58500 58600 58600 58500 43316
462 20250219 110700 781463662200 58600 58600 58600 58500 68415
463 20250219 110600 777455212800 58500 58600 58600 58500 44843
464 20250219 110500 774827840600 58600 58500 58600 58500 19600
465 20250219 110400 773680235900 58500 58500 58600 58400 90395
466 20250219 110300 768392293700 58500 58500 58500 58400 127781
467 20250219 110200 760917501800 58400 58500 58500 58400 596188
468 20250219 110100 726042248200 58400 58500 58500 58400 77627
469 20250219 110000 721503427100 58500 58500 58500 58400 79112
470 20250219 105900 716877582700 58400 58400 58500 58400 36901
471 20250219 105800 714720027300 58500 58500 58500 58400 23572
472 20250219 105700 713341869500 58400 58400 58500 58400 35957
473 20250219 105600 711239150400 58500 58500 58500 58400 46418
474 20250219 105500 708525745800 58500 58400 58500 58400 31559
475 20250219 105400 706680402900 58400 58500 58500 58400 27991
476 20250219 105300 705043892400 58400 58500 58500 58400 54852
477 20250219 105200 701837741900 58500 58500 58500 58400 76899
478 20250219 105100 697341164200 58400 58500 58500 58400 32908
479 20250219 105000 695417312900 58400 58500 58500 58400 28045
480 20250219 104900 693777651600 58400 58500 58500 58400 31567
481 20250219 104800 691931826800 58500 58400 58500 58300 377114
482 20250219 104700 669906878900 58400 58400 58400 58300 36872
483 20250219 104600 667754141400 58400 58200 58400 58200 412055
484 20250219 104500 643729013100 58300 58200 58300 58100 269327
485 20250219 104400 628053412600 58100 58200 58200 58100 27354
486 20250219 104300 626462567800 58200 58200 58200 58100 18090
487 20250219 104200 625410661000 58200 58200 58200 58100 25676
488 20250219 104100 623916985700 58200 58100 58200 58100 21142
489 20250219 104000 622687694000 58200 58200 58200 58100 19427
490 20250219 103900 621558156600 58100 58200 58200 58100 23406
491 20250219 103800 620197145300 58200 58100 58200 58100 17873
492 20250219 103700 619157540600 58200 58200 58200 58100 14175
493 20250219 103600 618333068500 58200 58100 58200 58100 24889
494 20250219 103500 616885922200 58100 58200 58200 58100 17674
495 20250219 103400 615857978200 58100 58200 58200 58100 16399
496 20250219 103300 614904337000 58200 58200 58200 58100 22247
497 20250219 103200 613610011200 58200 58200 58200 58100 20713
498 20250219 103100 612405412100 58200 58200 58200 58100 28875
499 20250219 103000 610725974100 58200 58200 58200 58100 19184
500 20250219 102900 609610413700 58100 58200 58200 58100 33053
501 20250219 102800 607687347700 58200 58200 58200 58100 21043
502 20250219 102700 606463192000 58100 58200 58200 58100 20198
503 20250219 102600 605288105700 58200 58100 58200 58100 32004
504 20250219 102500 603426540800 58100 58200 58200 58100 26300
505 20250219 102400 601897386300 58200 58100 58200 58100 18564
506 20250219 102300 600817965800 58200 58200 58200 58100 42002
507 20250219 102200 598374733000 58100 58200 58200 58100 22673
508 20250219 102100 597055800300 58100 58200 58200 58100 18722
509 20250219 102000 595966608500 58100 58100 58200 58100 13887
510 20250219 101900 595158976200 58100 58200 58200 58100 22569
511 20250219 101800 593846812900 58200 58100 58200 58100 14447
512 20250219 101700 593006739800 58200 58200 58200 58100 20437
513 20250219 101600 591818072900 58100 58200 58200 58100 18019
514 20250219 101500 590769952500 58200 58100 58200 58100 21848
515 20250219 101400 589499631100 58100 58200 58200 58100 13765
516 20250219 101300 588698998100 58200 58100 58200 58100 37332
517 20250219 101200 586528942600 58200 58200 58200 58100 22999
518 20250219 101100 585190826000 58200 58200 58200 58100 21079
519 20250219 101000 583965024100 58200 58200 58200 58100 14195
520 20250219 100900 583139409500 58200 58100 58200 58100 20534
521 20250219 100800 581945315600 58200 58100 58200 58100 27093
522 20250219 100700 580369918900 58200 58200 58200 58100 20838
523 20250219 100600 579158123200 58100 58100 58200 58100 17342
524 20250219 100500 578149792000 58200 58100 58200 58000 116517
525 20250219 100400 571378155500 58100 58100 58100 57900 138160
526 20250219 100300 563363019200 58100 58100 58100 57900 170592
527 20250219 100200 553468151000 58000 58100 58200 58000 202879
528 20250219 100100 541688274800 58100 58100 58200 58100 61392
529 20250219 100000 538120765900 58100 58100 58200 58100 32639
530 20250219 095900 536223100800 58100 58100 58200 58100 48188
531 20250219 095800 533422470200 58200 58200 58200 58100 50840
532 20250219 095700 530467630700 58200 58200 58200 58100 17465
533 20250219 095600 529451756100 58200 58200 58200 58100 46633
534 20250219 095500 526739867700 58200 58200 58200 58100 20766
535 20250219 095400 525531991900 58200 58200 58200 58100 24991
536 20250219 095300 524078934900 58200 58100 58200 58100 18848
537 20250219 095200 522982817300 58100 58100 58200 58100 18372
538 20250219 095100 521914434300 58100 58200 58200 58100 16340
539 20250219 095000 520963986900 58200 58200 58200 58100 44702
540 20250219 094900 518362875400 58100 58200 58200 58100 32064
541 20250219 094800 516497917700 58100 58200 58200 58100 22927
542 20250219 094700 515164287700 58100 58200 58200 58100 47217
543 20250219 094600 512418805100 58200 58200 58200 58100 36165
544 20250219 094500 510315292000 58100 58200 58200 58100 153585
545 20250219 094400 501377293300 58100 58200 58200 58100 65871
546 20250219 094300 497544394000 58100 58200 58200 58100 25590
547 20250219 094200 496056255200 58200 58100 58200 58000 239419
548 20250219 094100 482145545000 58000 58000 58100 58000 69101
549 20250219 094000 478136622200 58000 58100 58100 58000 37332
550 20250219 093900 475969927200 58100 58200 58200 58000 140463
551 20250219 093800 467808643200 58200 58200 58200 58100 76196
552 20250219 093700 463380367100 58200 58200 58200 58100 40465
553 20250219 093600 461028268300 58200 58200 58200 58100 37914
554 20250219 093500 458823047200 58200 58100 58200 58100 46401
555 20250219 093400 456124459300 58200 58200 58200 58100 58471
556 20250219 093300 452723740300 58200 58200 58200 58100 60745
557 20250219 093200 449192811100 58200 58300 58300 58100 91561
558 20250219 093100 443865644500 58300 58300 58300 58200 48670
559 20250219 093000 441031425900 58300 58300 58300 58200 61725
560 20250219 092900 437435374700 58300 58200 58300 58200 69126
561 20250219 092800 433409522100 58300 58200 58300 58100 212892
562 20250219 092700 421020038200 58100 58100 58200 58100 39862
563 20250219 092600 418701413100 58100 58000 58200 58000 191422
564 20250219 092500 407581194600 58100 58200 58200 58000 195060
565 20250219 092400 396247747100 58100 58300 58300 58100 186643
566 20250219 092300 385388774800 58200 58200 58300 58200 71671
567 20250219 092200 381212166800 58200 58200 58300 58200 73970
568 20250219 092100 376901167800 58300 58200 58300 58100 326333
569 20250219 092000 357896340700 58300 58400 58400 58200 199740
570 20250219 091900 346250879500 58300 58400 58500 58300 240806
571 20250219 091800 332189589100 58400 58300 58400 58200 486231
572 20250219 091700 303819130200 58300 58100 58300 58000 580534
573 20250219 091600 270046666800 58100 57900 58100 57900 396577
574 20250219 091500 247042178700 58000 58000 58000 57900 95925
575 20250219 091400 241480679100 58000 58000 58000 57900 114491
576 20250219 091300 234843102200 57900 57900 58000 57800 173225
577 20250219 091200 224807715700 58000 57800 58000 57800 428726
578 20250219 091100 199984978700 57800 57700 57900 57700 339359
579 20250219 091000 180371597800 57700 57700 57800 57600 133416
580 20250219 090900 172670552400 57800 57700 57800 57600 145176
581 20250219 090800 164293339100 57700 57600 57800 57600 233632
582 20250219 090700 150814621000 57700 57600 57700 57600 122344
583 20250219 090600 143764099600 57700 57700 57700 57600 85871
584 20250219 090500 138811181000 57700 57700 57800 57600 314399
585 20250219 090400 120672930600 57600 57600 57700 57500 230057
586 20250219 090300 107410924000 57600 57500 57600 57400 195191
587 20250219 090200 96175389300 57500 57500 57500 57400 292059
588 20250219 090100 79399614700 57400 57400 57500 57400 272862
589 20250219 090000 63727667500 57500 57400 57600 57300 1108771

1
005930/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,2935911,5969782550,164411016000,334307822800000,0.05
20250214,2935912,5969782550,164411072000,334307822800000,0.05
20250213,2875335,5969782550,160443693000,333113866290000,0.05
20250212,2875330,5969782550,160443414000,333113866290000,0.05
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 2935911 5969782550 164411016000 334307822800000 0.05
3 20250214 2935912 5969782550 164411072000 334307822800000 0.05
4 20250213 2875335 5969782550 160443693000 333113866290000 0.05
5 20250212 2875330 5969782550 160443414000 333113866290000 0.05