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

590
006280/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,590 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,184800,7171704400,132400,132400,132400,132400,1240
20250219,184700,7171704400,132400,132400,132400,132400,0
20250219,184600,7171704400,132400,132400,132400,132400,0
20250219,184500,7171704400,132400,132400,132400,132400,0
20250219,184400,7171704400,132400,132400,132400,132400,0
20250219,184300,7171704400,132400,132400,132400,132400,0
20250219,184200,7171704400,132400,132400,132400,132400,0
20250219,184100,7171704400,132400,132400,132400,132400,0
20250219,184000,7171704400,132400,132400,132400,132400,0
20250219,183900,7171704400,132400,132400,132400,132400,0
20250219,183800,7171704400,132400,132400,132400,132400,0
20250219,183700,7171704400,132400,132400,132400,132400,0
20250219,183600,7171704400,132400,132400,132400,132400,0
20250219,183500,7171704400,132400,132400,132400,132400,0
20250219,183400,7171704400,132400,132400,132400,132400,0
20250219,183300,7171704400,132400,132400,132400,132400,0
20250219,183200,7171704400,132400,132400,132400,132400,0
20250219,183100,7171704400,132400,132400,132400,132400,0
20250219,183000,7171704400,132400,132400,132400,132400,0
20250219,182900,7171704400,132400,132400,132400,132400,0
20250219,182800,7171704400,132400,132400,132400,132400,0
20250219,182700,7171704400,132400,132400,132400,132400,0
20250219,182600,7171704400,132400,132400,132400,132400,0
20250219,182500,7171704400,132400,132400,132400,132400,0
20250219,182400,7171704400,132400,132400,132400,132400,0
20250219,182300,7171704400,132400,132400,132400,132400,0
20250219,182200,7171704400,132400,132400,132400,132400,0
20250219,182100,7171704400,132400,132400,132400,132400,0
20250219,182000,7171704400,132400,132400,132400,132400,0
20250219,181900,7171704400,132400,132400,132400,132400,0
20250219,181800,7171704400,132400,132400,132400,132400,1240
20250219,181700,7171704400,132400,132400,132400,132400,0
20250219,181600,7171704400,132400,132400,132400,132400,0
20250219,181500,7171704400,132400,132400,132400,132400,0
20250219,181400,7171704400,132400,132400,132400,132400,0
20250219,181300,7171704400,132400,132400,132400,132400,0
20250219,181200,7171704400,132400,132400,132400,132400,0
20250219,181100,7171704400,132400,132400,132400,132400,0
20250219,181000,7171704400,132400,132400,132400,132400,0
20250219,180900,7171704400,132400,132400,132400,132400,0
20250219,180800,7171704400,132400,132400,132400,132400,0
20250219,180700,7171704400,132400,132400,132400,132400,0
20250219,180600,7171704400,132400,132400,132400,132400,0
20250219,180500,7171704400,132400,132400,132400,132400,0
20250219,180400,7171704400,132400,132400,132400,132400,0
20250219,180300,7171704400,132400,132400,132400,132400,0
20250219,180200,7171704400,132400,132400,132400,132400,0
20250219,180100,7171704400,132400,132400,132400,132400,0
20250219,180000,7171704400,132400,132400,132400,132400,0
20250219,175900,7171704400,132400,132400,132400,132400,0
20250219,175800,7171704400,132400,132400,132400,132400,0
20250219,175700,7171704400,132400,132400,132400,132400,0
20250219,175600,7171704400,132400,132400,132400,132400,0
20250219,175500,7171704400,132400,132400,132400,132400,0
20250219,175400,7171704400,132400,132400,132400,132400,0
20250219,175300,7171704400,132400,132400,132400,132400,0
20250219,175200,7171704400,132400,132400,132400,132400,0
20250219,175100,7171704400,132400,132400,132400,132400,0
20250219,175000,7171704400,132400,132400,132400,132400,0
20250219,174900,7171704400,132400,132400,132400,132400,0
20250219,174800,7171704400,132400,132400,132400,132400,1240
20250219,174700,7171704400,132400,132400,132400,132400,0
20250219,174600,7171704400,132400,132400,132400,132400,0
20250219,174500,7171704400,132400,132400,132400,132400,0
20250219,174400,7171704400,132400,132400,132400,132400,0
20250219,174300,7171704400,132400,132400,132400,132400,0
20250219,174200,7171704400,132400,132400,132400,132400,0
20250219,174100,7171704400,132400,132400,132400,132400,0
20250219,174000,7171704400,132400,132400,132400,132400,0
20250219,173900,7171704400,132400,132400,132400,132400,0
20250219,173800,7171704400,132400,132400,132400,132400,0
20250219,173700,7171704400,132400,132400,132400,132400,0
20250219,173600,7171704400,132400,132400,132400,132400,0
20250219,173500,7171704400,132400,132400,132400,132400,0
20250219,173400,7171704400,132400,132400,132400,132400,0
20250219,173300,7171704400,132400,132400,132400,132400,0
20250219,173200,7171704400,132400,132400,132400,132400,0
20250219,173100,7171704400,132400,132400,132400,132400,0
20250219,173000,7171704400,132400,132400,132400,132400,0
20250219,172900,7171704400,132400,132400,132400,132400,0
20250219,172800,7171704400,132400,132400,132400,132400,0
20250219,172700,7171704400,132400,132400,132400,132400,0
20250219,172600,7171704400,132400,132400,132400,132400,0
20250219,172500,7171704400,132400,132400,132400,132400,0
20250219,172400,7171704400,132400,132400,132400,132400,0
20250219,172300,7171704400,132400,132400,132400,132400,0
20250219,172200,7171704400,132400,132400,132400,132400,0
20250219,172100,7171704400,132400,132400,132400,132400,0
20250219,172000,7171704400,132400,132400,132400,132400,0
20250219,171900,7171704400,132400,132400,132400,132400,0
20250219,171800,7171704400,132400,132400,132400,132400,1240
20250219,171700,7171704400,132400,132400,132400,132400,0
20250219,171600,7171704400,132400,132400,132400,132400,0
20250219,171500,7171704400,132400,132400,132400,132400,0
20250219,171400,7171704400,132400,132400,132400,132400,0
20250219,171300,7171704400,132400,132400,132400,132400,0
20250219,171200,7171704400,132400,132400,132400,132400,0
20250219,171100,7171704400,132400,132400,132400,132400,0
20250219,171000,7171704400,132400,132400,132400,132400,0
20250219,170900,7171704400,132400,132400,132400,132400,0
20250219,170800,7171704400,132400,132400,132400,132400,0
20250219,170700,7171704400,132400,132400,132400,132400,0
20250219,170600,7171704400,132400,132400,132400,132400,0
20250219,170500,7171704400,132400,132400,132400,132400,0
20250219,170400,7171704400,132400,132400,132400,132400,0
20250219,170300,7171704400,132400,132400,132400,132400,0
20250219,170200,7171704400,132400,132400,132400,132400,0
20250219,170100,7171704400,132400,132400,132400,132400,0
20250219,170000,7171704400,132400,132400,132400,132400,0
20250219,165900,7171704400,132400,132400,132400,132400,0
20250219,165800,7171704400,132400,132400,132400,132400,0
20250219,165700,7171704400,132400,132400,132400,132400,0
20250219,165600,7171704400,132400,132400,132400,132400,0
20250219,165500,7171704400,132400,132400,132400,132400,0
20250219,165400,7171704400,132400,132400,132400,132400,0
20250219,165300,7171704400,132400,132400,132400,132400,0
20250219,165200,7171704400,132400,132400,132400,132400,0
20250219,165100,7171704400,132400,132400,132400,132400,0
20250219,165000,7171704400,132400,132400,132400,132400,0
20250219,164900,7171704400,132400,132400,132400,132400,0
20250219,164800,7171704400,132400,132400,132400,132400,1240
20250219,164700,7171704400,132400,132400,132400,132400,0
20250219,164600,7171704400,132400,132400,132400,132400,0
20250219,164500,7171704400,132400,132400,132400,132400,0
20250219,164400,7171704400,132400,132400,132400,132400,0
20250219,164300,7171704400,132400,132400,132400,132400,0
20250219,164200,7171704400,132400,132400,132400,132400,0
20250219,164100,7171704400,132400,132400,132400,132400,0
20250219,164000,7171704400,132400,132400,132400,132400,0
20250219,163900,7171704400,132400,132400,132400,132400,0
20250219,163800,7171704400,132400,132400,132400,132400,0
20250219,163700,7171704400,132400,132400,132400,132400,0
20250219,163600,7171704400,132400,132400,132400,132400,0
20250219,163500,7171704400,132400,132400,132400,132400,0
20250219,163400,7171704400,132400,132400,132400,132400,0
20250219,163300,7171704400,132400,132400,132400,132400,0
20250219,163200,7171704400,132400,132400,132400,132400,0
20250219,163100,7171704400,132400,132400,132400,132400,0
20250219,163000,7171704400,132400,132400,132400,132400,0
20250219,162900,7171704400,132400,132400,132400,132400,0
20250219,162800,7171704400,132400,132400,132400,132400,0
20250219,162700,7171704400,132400,132400,132400,132400,0
20250219,162600,7171704400,132400,132400,132400,132400,0
20250219,162500,7171704400,132400,132400,132400,132400,0
20250219,162400,7171704400,132400,132400,132400,132400,0
20250219,162300,7171704400,132400,132400,132400,132400,0
20250219,162200,7171704400,132400,132400,132400,132400,0
20250219,162100,7171704400,132400,132400,132400,132400,0
20250219,162000,7171704400,132400,132400,132400,132400,0
20250219,161900,7171704400,132400,132400,132400,132400,0
20250219,161800,7171704400,132400,132400,132400,132400,1240
20250219,161700,7171704400,132400,132400,132400,132400,0
20250219,161600,7171704400,132400,132400,132400,132400,0
20250219,161500,7171704400,132400,132400,132400,132400,0
20250219,161400,7171704400,132400,132400,132400,132400,0
20250219,161300,7171704400,132400,132400,132400,132400,0
20250219,161200,7171704400,132400,132400,132400,132400,0
20250219,161100,7171704400,132400,132400,132400,132400,0
20250219,161000,7171704400,132400,132400,132400,132400,0
20250219,160900,7171704400,132400,132400,132400,132400,0
20250219,160800,7171704400,132400,132400,132400,132400,0
20250219,160700,7171704400,132400,132400,132400,132400,0
20250219,160600,7171704400,132400,132400,132400,132400,0
20250219,160500,7171704400,132400,132400,132400,132400,0
20250219,160400,7171704400,132400,132400,132400,132400,0
20250219,160300,7171704400,132400,132400,132400,132400,0
20250219,160200,7171704400,132400,132400,132400,132400,0
20250219,160100,7171704400,132400,132400,132400,132400,0
20250219,160000,7171704400,132400,132400,132400,132400,0
20250219,155900,7171704400,132400,132400,132400,132400,0
20250219,155800,7171704400,132400,132400,132400,132400,0
20250219,155700,7171704400,132400,132400,132400,132400,0
20250219,155600,7171704400,132400,132400,132400,132400,0
20250219,155500,7171704400,132400,132400,132400,132400,0
20250219,155400,7171704400,132400,132400,132400,132400,0
20250219,155300,7171704400,132400,132400,132400,132400,0
20250219,155200,7171704400,132400,132400,132400,132400,0
20250219,155100,7171704400,132400,132400,132400,132400,0
20250219,155000,7171704400,132400,132400,132400,132400,0
20250219,154900,7171704400,132400,132400,132400,132400,0
20250219,154800,7171704400,132400,132400,132400,132400,1240
20250219,154700,7171704400,132400,132400,132400,132400,0
20250219,154600,7171704400,132400,132400,132400,132400,0
20250219,154500,7171704400,132400,132400,132400,132400,0
20250219,154400,7171704400,132400,132400,132400,132400,0
20250219,154300,7171704400,132400,132400,132400,132400,0
20250219,154200,7171704400,132400,132400,132400,132400,0
20250219,154100,7171704400,132400,132400,132400,132400,0
20250219,154000,7171704400,132400,132400,132400,132400,0
20250219,153900,7171704400,132400,132400,132400,132400,0
20250219,153800,7171704400,132400,132400,132400,132400,0
20250219,153700,7171704400,132400,132400,132400,132400,0
20250219,153600,7171704400,132400,132400,132400,132400,0
20250219,153500,7171704400,132400,132400,132400,132400,0
20250219,153400,7171704400,132400,132400,132400,132400,0
20250219,153300,7171704400,132400,132400,132400,132400,0
20250219,153200,7171704400,132400,132400,132400,132400,0
20250219,153100,7171704400,132400,132400,132400,132400,0
20250219,153000,7171704400,132400,132400,132400,132400,1240
20250219,152900,7007528400,132600,132600,132600,132600,0
20250219,152800,7007528400,132600,132600,132600,132600,0
20250219,152700,7007528400,132600,132600,132600,132600,0
20250219,152600,7007528400,132600,132600,132600,132600,0
20250219,152500,7007528400,132600,132600,132600,132600,0
20250219,152400,7007528400,132600,132600,132600,132600,0
20250219,152300,7007528400,132600,132600,132600,132600,0
20250219,152200,7007528400,132600,132600,132600,132600,0
20250219,152100,7007528400,132600,132600,132600,132600,0
20250219,152000,7007528400,132600,132600,132600,132600,0
20250219,151900,7007528400,132600,132500,132600,132500,38
20250219,151800,7002491400,132500,132600,132600,132500,28
20250219,151700,6998779000,132600,132600,132700,132600,197
20250219,151600,6972656700,132600,132600,132600,132600,59
20250219,151500,6964833300,132600,132600,132700,132600,62
20250219,151400,6956610400,132700,132600,132700,132600,97
20250219,151300,6943744600,132600,132600,132700,132600,92
20250219,151200,6931541400,132600,132500,132700,132500,192
20250219,151100,6906092800,132500,132500,132700,132500,135
20250219,151000,6888195200,132500,132600,132700,132500,219
20250219,150900,6859159200,132500,132500,132600,132400,178
20250219,150800,6835574300,132500,132400,132500,132300,183
20250219,150700,6811347500,132300,132500,132500,132300,107
20250219,150600,6797184300,132500,132400,132500,132200,51
20250219,150500,6790434800,132300,132300,132400,132200,115
20250219,150400,6775225800,132300,132200,132500,132200,87
20250219,150300,6763710500,132200,132400,132500,132200,68
20250219,150200,6754711000,132400,132400,132500,132200,63
20250219,150100,6746367800,132500,132200,132500,132100,379
20250219,150000,6696226600,132100,132000,132300,132000,76
20250219,145900,6686182500,132200,132100,132300,132000,218
20250219,145800,6657387000,132000,132000,132300,132000,95
20250219,145700,6644833500,132200,132300,132300,132100,110
20250219,145600,6630293600,132300,132100,132300,132000,196
20250219,145500,6604400800,132100,132100,132300,132100,96
20250219,145400,6591717300,132100,132200,132200,132000,107
20250219,145300,6577582700,132100,132200,132200,132100,81
20250219,145200,6566877900,132200,132000,132200,132000,158
20250219,145100,6546012300,132200,132000,132200,132000,133
20250219,145000,6528438900,132000,132200,132200,132000,164
20250219,144900,6506780300,132100,132100,132200,132100,44
20250219,144800,6500967200,132100,132200,132200,132000,255
20250219,144700,6467289300,132100,132200,132200,132100,93
20250219,144600,6455003800,132100,132100,132200,132100,134
20250219,144500,6437302100,132100,132200,132200,132100,82
20250219,144400,6426469500,132100,132000,132100,132000,190
20250219,144300,6401383400,132000,132000,132100,132000,86
20250219,144200,6390030300,132000,132200,132200,132000,132
20250219,144100,6372595900,132100,132100,132200,132000,99
20250219,144000,6359518000,132100,132100,132100,132000,210
20250219,143900,6331780000,132100,132000,132100,132000,69
20250219,143800,6322670500,132000,132100,132200,132000,111
20250219,143700,6308008700,132100,132100,132200,132100,52
20250219,143600,6301139300,132100,132200,132300,132000,181
20250219,143500,6277214100,132000,132500,132500,132000,193
20250219,143400,6251711900,132400,132100,132400,132100,139
20250219,143300,6233348000,132200,132300,132300,132200,95
20250219,143200,6220787500,132200,132300,132400,132200,175
20250219,143100,6197632200,132300,132100,132300,132100,180
20250219,143000,6173825800,132100,132100,132200,132000,131
20250219,142900,6156518000,132100,132200,132300,132100,66
20250219,142800,6147792900,132200,132000,132300,132000,439
20250219,142700,6089777800,132100,132100,132200,132000,69
20250219,142600,6080666200,132100,132100,132300,132000,123
20250219,142500,6064423900,132100,132200,132200,132100,73
20250219,142400,6054775000,132100,132000,132300,132000,222
20250219,142300,6025445300,132000,132000,132200,131900,116
20250219,142200,6010133000,131900,131900,132100,131900,95
20250219,142100,5997595900,132100,132000,132100,131900,234
20250219,142000,5966699300,132100,132100,132200,132000,114
20250219,141900,5951640900,132100,132200,132200,132000,129
20250219,141800,5934604700,132100,132200,132300,132100,74
20250219,141700,5924828300,132200,132000,132200,132000,279
20250219,141600,5887980500,132000,131900,132100,131900,49
20250219,141500,5881512200,131900,132100,132100,131900,98
20250219,141400,5868573000,132100,132000,132100,132000,152
20250219,141300,5848498500,132000,132000,132100,131900,135
20250219,141200,5830679300,132000,132100,132200,131900,102
20250219,141100,5817219900,132000,131900,132000,131800,937
20250219,141000,5693621900,131900,131900,132000,131900,160
20250219,140900,5672517800,131900,132000,132100,131900,217
20250219,140800,5643878000,132000,132000,132100,132000,72
20250219,140700,5634373800,132100,132000,132100,131900,114
20250219,140600,5619326900,132000,132100,132200,132000,164
20250219,140500,5597663200,132200,132400,132400,132100,88
20250219,140400,5586035500,132100,132100,132400,132000,59
20250219,140300,5578239900,132000,132000,132400,132000,110
20250219,140200,5563711300,131900,131900,132100,131900,113
20250219,140100,5548799500,131900,131900,132400,131900,240
20250219,140000,5517136200,131900,132000,132100,131900,61
20250219,135900,5509087500,132000,132000,132100,132000,59
20250219,135800,5501299400,132000,132100,132200,132000,89
20250219,135700,5489542400,132100,131900,132400,131800,344
20250219,135600,5444080100,131900,131900,132000,131900,48
20250219,135500,5437748600,131900,131900,132100,131900,138
20250219,135400,5419537100,131900,131900,132000,131900,63
20250219,135300,5411226700,131900,132100,132200,131900,260
20250219,135200,5376927500,132100,132000,132100,131900,62
20250219,135100,5368743700,132100,132000,132200,131900,79
20250219,135000,5358310300,132000,132000,132000,131900,95
20250219,134900,5345778100,131900,132000,132100,131900,1044
20250219,134800,5207976700,132000,132100,132100,132000,47
20250219,134700,5201771100,132000,132000,132100,132000,39
20250219,134600,5196621200,132000,132000,132100,132000,89
20250219,134500,5184873000,132000,132100,132200,132000,163
20250219,134400,5163354100,132000,132000,132100,132000,130
20250219,134300,5146193900,132000,132100,132200,132000,42
20250219,134200,5140648600,132000,132200,132200,132000,68
20250219,134100,5131668200,132100,132000,132100,132000,135
20250219,134000,5113847000,132000,132000,132100,132000,85
20250219,133900,5102624000,132000,132000,132100,132000,50
20250219,133800,5096021800,132000,132000,132100,132000,290
20250219,133700,5057721600,132000,132000,132100,132000,145
20250219,133600,5038581200,132000,132000,132100,132000,134
20250219,133500,5020888000,132000,132100,132100,132000,40
20250219,133400,5015607000,132100,132200,132200,132000,153
20250219,133300,4995403900,132100,132300,132300,132100,29
20250219,133200,4991571300,132200,132100,132300,132100,356
20250219,133100,4944538300,132100,132000,132200,132000,55
20250219,133000,4937274000,132000,132100,132100,132000,134
20250219,132900,4919580100,132100,132100,132200,132100,72
20250219,132800,4910068100,132100,132300,132300,132100,55
20250219,132700,4902801500,132100,132100,132200,132100,59
20250219,132600,4895006300,132100,132200,132200,132100,189
20250219,132500,4870031200,132200,132200,132200,132100,305
20250219,132400,4829710300,132200,132100,132200,132100,117
20250219,132300,4814253100,132100,132100,132100,132100,14
20250219,132200,4812403700,132100,132100,132100,132100,163
20250219,132100,4790871400,132100,132100,132200,132100,161
20250219,132000,4769602800,132100,132100,132100,132100,84
20250219,131900,4758506400,132100,132100,132100,132100,81
20250219,131800,4747806300,132100,132100,132200,132100,148
20250219,131700,4728253300,132100,132100,132100,132100,91
20250219,131600,4716232200,132100,132100,132100,132100,90
20250219,131500,4704343200,132100,132100,132200,132100,60
20250219,131400,4696416800,132200,132100,132200,132100,140
20250219,131300,4677922700,132100,132200,132200,132100,42
20250219,131200,4672374000,132200,132200,132200,132100,336
20250219,131100,4627964100,132200,132200,132200,132200,64
20250219,131000,4619503300,132200,132200,132300,132200,160
20250219,130900,4598349300,132200,132200,132300,132200,73
20250219,130800,4588698300,132200,132200,132200,132200,35
20250219,130700,4584071300,132200,132200,132200,132200,79
20250219,130600,4573627500,132200,132200,132400,132200,74
20250219,130500,4563839100,132200,132300,132400,132200,245
20250219,130400,4531449000,132200,132200,132200,132200,46
20250219,130300,4525367800,132200,132200,132300,132200,99
20250219,130200,4512274700,132300,132300,132300,132300,127
20250219,130100,4495472600,132300,132300,132300,132300,74
20250219,130000,4485682400,132300,132300,132400,132300,77
20250219,125900,4475495000,132300,132400,132400,132300,51
20250219,125800,4468747600,132300,132300,132400,132300,127
20250219,125700,4451944100,132300,132300,132400,132300,87
20250219,125600,4440432200,132300,132300,132400,132300,77
20250219,125500,4430244800,132300,132400,132400,132300,75
20250219,125400,4420322000,132300,132300,132400,132300,89
20250219,125300,4408547000,132300,132400,132400,132300,102
20250219,125200,4395048200,132400,132400,132400,132400,81
20250219,125100,4384323800,132400,132400,132500,132400,280
20250219,125000,4347250400,132500,132600,132600,132500,160
20250219,124900,4326049400,132500,132600,132600,132500,71
20250219,124800,4316641600,132500,132600,132600,132500,90
20250219,124700,4304716400,132500,132500,132500,132500,121
20250219,124600,4288683900,132500,132500,132600,132500,40
20250219,124500,4283382100,132600,132600,132700,132500,98
20250219,124400,4270388900,132500,132500,132500,132500,65
20250219,124300,4261776400,132500,132600,132600,132500,138
20250219,124200,4243490800,132600,132500,132600,132500,78
20250219,124100,4233153600,132500,132500,132600,132500,81
20250219,124000,4222421000,132500,132700,132700,132500,84
20250219,123900,4211285900,132700,132600,132700,132500,132
20250219,123800,4193792300,132600,132700,132700,132500,70
20250219,123700,4184508200,132700,132500,132700,132500,46
20250219,123600,4178409900,132500,132700,132700,132500,119
20250219,123500,4162629000,132600,132500,132600,132500,156
20250219,123400,4141954000,132600,132500,132800,132500,50
20250219,123300,4135326400,132500,132500,132600,132500,134
20250219,123200,4117560400,132500,132600,132600,132500,134
20250219,123100,4099800300,132500,132500,132600,132500,94
20250219,123000,4087344500,132500,132600,132700,132500,94
20250219,122900,4074879100,132600,132600,132700,132600,47
20250219,122800,4068646800,132600,132600,132600,132600,58
20250219,122700,4060956000,132600,132600,132700,132600,136
20250219,122600,4042921100,132600,132600,132600,132600,58
20250219,122500,4035230300,132500,132600,132600,132500,38
20250219,122400,4030194400,132500,132600,132700,132500,85
20250219,122300,4018930100,132600,132500,132600,132500,157
20250219,122200,3998123200,132500,132600,132600,132500,120
20250219,122100,3982214200,132600,132500,132700,132500,11
20250219,122000,3980755300,132500,132700,132700,132500,60
20250219,121900,3972801000,132600,132600,132600,132600,186
20250219,121800,3948137400,132600,132500,132600,132500,104
20250219,121700,3934356000,132600,132500,132600,132500,28
20250219,121600,3930644600,132600,132600,132600,132500,48
20250219,121500,3924281200,132600,132600,132700,132600,137
20250219,121400,3906113400,132600,132700,132700,132600,95
20250219,121300,3893513000,132700,132700,132700,132600,38
20250219,121200,3888470500,132700,132600,132800,132600,155
20250219,121100,3867912100,132700,132500,132700,132500,123
20250219,121000,3851601600,132600,132500,132600,132500,103
20250219,120900,3837945700,132500,132500,132500,132400,40
20250219,120800,3832645900,132400,132500,132500,132400,117
20250219,120700,3817153300,132500,132400,132500,132400,98
20250219,120600,3804176200,132500,132500,132500,132400,31
20250219,120500,3800068900,132500,132500,132500,132500,89
20250219,120400,3788276400,132600,132600,132600,132600,119
20250219,120300,3772497000,132700,132500,132700,132500,262
20250219,120200,3737741800,132400,132500,132600,132400,85
20250219,120100,3726486800,132400,132400,132500,132400,102
20250219,120000,3712979600,132400,132400,132600,132400,222
20250219,115900,3683555900,132500,132400,132500,132300,101
20250219,115800,3670187100,132400,132300,132400,132300,137
20250219,115700,3652053300,132300,132300,132400,132300,70
20250219,115600,3642791200,132300,132300,132300,132300,95
20250219,115500,3630222700,132300,132400,132400,132300,86
20250219,115400,3618839500,132400,132400,132500,132400,53
20250219,115300,3611821800,132400,132400,132400,132400,89
20250219,115200,3600038200,132400,132400,132400,132400,89
20250219,115100,3588254600,132400,132400,132600,132400,128
20250219,115000,3571303300,132400,132400,132400,132400,19
20250219,114900,3568787700,132400,132500,132500,132400,58
20250219,114800,3561108400,132400,132500,132700,132400,107
20250219,114700,3546925900,132500,132600,132600,132500,120
20250219,114600,3531019500,132500,132400,132600,132400,171
20250219,114500,3508366600,132400,132400,132500,132400,157
20250219,114400,3487579100,132400,132400,132500,132300,222
20250219,114300,3458188000,132400,132300,132400,132300,170
20250219,114200,3435686300,132400,132300,132400,132300,42
20250219,114100,3430128400,132300,132300,132400,132300,83
20250219,114000,3419147400,132400,132400,132500,132300,80
20250219,113900,3408555300,132500,132400,132500,132400,115
20250219,113800,3393325400,132400,132400,132400,132400,61
20250219,113700,3385249000,132400,132400,132400,132400,19
20250219,113600,3382733400,132400,132400,132500,132400,158
20250219,113500,3361814000,132400,132400,132400,132400,30
20250219,113400,3357842000,132400,132400,132500,132400,72
20250219,113300,3348309100,132500,132400,132500,132400,28
20250219,113200,3344600800,132400,132400,132500,132400,171
20250219,113100,3321957500,132400,132400,132500,132300,86
20250219,113000,3310564200,132300,132300,132400,132300,80
20250219,112900,3299978300,132300,132400,132400,132300,83
20250219,112800,3288992000,132400,132500,132500,132400,68
20250219,112700,3279985600,132500,132600,132600,132500,22
20250219,112600,3277070200,132500,132500,132500,132500,65
20250219,112500,3268457700,132500,132600,132600,132500,54
20250219,112400,3261299400,132600,132600,132700,132600,142
20250219,112300,3242469400,132600,132700,132700,132500,47
20250219,112200,3236234200,132700,132700,132800,132600,69
20250219,112100,3227081600,132800,132900,132900,132800,144
20250219,112000,3207958000,132900,132700,132900,132700,269
20250219,111900,3172227000,132800,132700,132800,132700,6
20250219,111800,3171430700,132700,132700,132800,132700,66
20250219,111700,3162672200,132800,132700,132800,132700,121
20250219,111600,3146614500,132800,132800,132800,132800,48
20250219,111500,3140240100,132800,132900,132900,132800,188
20250219,111400,3115256400,132900,132800,132900,132800,45
20250219,111300,3109280200,132800,132900,132900,132800,103
20250219,111200,3095601700,132800,132800,132900,132800,58
20250219,111100,3087898900,132800,132800,132900,132800,25
20250219,111000,3084578800,132800,132400,132800,132400,314
20250219,110900,3042949200,132400,132400,132500,132300,117
20250219,110800,3027459200,132400,132400,132400,132400,52
20250219,110700,3020574400,132500,132300,132500,132300,24
20250219,110600,3017397400,132300,132300,132400,132300,61
20250219,110500,3009326800,132300,132500,132500,132300,134
20250219,110400,2991582300,132500,132500,132500,132500,2
20250219,110300,2991317300,132500,132500,132600,132500,61
20250219,110200,2983232200,132600,132600,132700,132500,120
20250219,110100,2967320500,132500,132600,132600,132500,101
20250219,110000,2953928000,132700,132700,132700,132600,42
20250219,105900,2948354900,132700,132700,132700,132700,97
20250219,105800,2935483000,132700,132700,132700,132700,21
20250219,105700,2932696300,132800,132900,132900,132800,140
20250219,105600,2914101100,132800,132600,132800,132600,227
20250219,105500,2883970100,132600,132600,132600,132600,72
20250219,105400,2874422900,132600,132400,132700,132400,352
20250219,105300,2827772000,132500,132300,132500,132300,205
20250219,105200,2800629200,132300,132400,132400,132300,73
20250219,105100,2790964200,132400,132400,132500,132300,89
20250219,105000,2779180500,132400,132400,132400,132400,42
20250219,104900,2773619700,132400,132400,132400,132200,414
20250219,104800,2718869300,132400,132500,132500,132400,11
20250219,104700,2717412600,132200,132200,132300,132200,60
20250219,104600,2709476400,132300,132300,132400,132200,253
20250219,104500,2676007900,132400,132400,132500,132400,83
20250219,104400,2665018300,132400,132400,132400,132400,15
20250219,104300,2663032300,132400,132400,132500,132400,51
20250219,104200,2656279800,132400,132100,132400,132100,103
20250219,104100,2642667700,132200,132200,132200,132100,54
20250219,104000,2635529000,132200,132100,132200,132100,36
20250219,103900,2630773100,132200,132100,132200,132100,60
20250219,103800,2622843800,132200,132100,132200,132100,115
20250219,103700,2607650400,132100,132100,132100,132100,57
20250219,103600,2600120700,132100,132100,132200,132100,14
20250219,103500,2598271100,132200,132300,132300,132100,74
20250219,103400,2588487400,132300,132300,132300,132200,115
20250219,103300,2573273300,132300,132200,132300,132100,101
20250219,103200,2559916000,132200,132200,132300,132200,47
20250219,103100,2553702500,132200,132200,132200,132200,86
20250219,103000,2542333300,132200,132400,132400,132200,109
20250219,102900,2527919900,132800,132000,132800,132000,330
20250219,102800,2484269900,132100,132000,132100,132000,51
20250219,102700,2477537800,132000,132000,132100,132000,155
20250219,102600,2457077400,132000,132000,132100,132000,295
20250219,102500,2418137100,132000,132000,132100,132000,166
20250219,102400,2396210600,132000,132000,132100,132000,58
20250219,102300,2388554200,132000,132200,132200,132000,61
20250219,102200,2380497200,132100,132300,132300,132100,147
20250219,102100,2361072700,132300,132300,132300,132300,70
20250219,102000,2351811700,132400,132100,132400,132000,86
20250219,101900,2340446400,132100,132100,132100,132000,113
20250219,101800,2325520600,132100,132100,132200,132100,119
20250219,101700,2309800500,132100,132100,132100,132100,7
20250219,101600,2308875800,132100,132200,132200,132100,83
20250219,101500,2297911400,132200,132200,132200,132100,77
20250219,101400,2287737800,132100,132400,132500,132100,729
20250219,101300,2191333200,132500,132500,132500,132500,9
20250219,101200,2190140700,132500,132500,132600,132500,52
20250219,101100,2183250300,132500,132600,132600,132500,142
20250219,101000,2164434200,132600,132700,132700,132600,91
20250219,100900,2152364500,132700,132700,132800,132700,31
20250219,100800,2148250400,132700,132400,132700,132400,796
20250219,100700,2042806500,132300,132500,132500,132300,223
20250219,100600,2013281400,132500,132500,132700,132400,166
20250219,100500,1991286700,132600,132500,132800,132500,15
20250219,100400,1989298400,132500,132500,132700,132400,152
20250219,100300,1969159100,132400,132300,132500,132300,89
20250219,100200,1957368600,132300,132300,132300,132200,48
20250219,100100,1951018400,132200,132200,132300,132100,76
20250219,100000,1940969400,132200,132200,132300,132200,62
20250219,095900,1932771000,132200,132100,132200,132000,214
20250219,095800,1904506800,132100,132200,132200,132100,127
20250219,095700,1887721600,132200,132500,132500,132200,254
20250219,095600,1854096200,132500,132600,132600,132500,8
20250219,095500,1853035900,132600,132700,132700,132500,102
20250219,095400,1839509400,132700,132600,132700,132600,10
20250219,095300,1838182900,132600,132700,132700,132600,34
20250219,095200,1833673600,132600,132600,132700,132600,79
20250219,095100,1823192800,132800,132700,132800,132600,175
20250219,095000,1799979700,132800,132700,132900,132700,32
20250219,094900,1795730200,132700,132700,132800,132700,72
20250219,094800,1786175700,132800,132600,132800,132600,120
20250219,094700,1770249200,132600,132600,132700,132500,99
20250219,094600,1757121500,132700,132800,132800,132600,52
20250219,094500,1750221700,132800,132800,132900,132800,109
20250219,094400,1735746400,132800,132600,132800,132600,126
20250219,094300,1719013800,132600,132600,132900,132600,219
20250219,094200,1689960000,132700,132800,132800,132700,62
20250219,094100,1681729900,132800,132700,132800,132600,166
20250219,094000,1659703500,132700,132600,132700,132600,3
20250219,093900,1659305600,132500,132500,132500,132400,119
20250219,093800,1643548600,132400,132600,132600,132400,195
20250219,093700,1617727000,132600,132600,132700,132600,106
20250219,093600,1603670300,132600,132400,132600,132400,21
20250219,093500,1600889100,132400,132500,132500,132400,213
20250219,093400,1572676500,132500,132500,132500,132500,17
20250219,093300,1570424000,132500,132600,132600,132500,54
20250219,093200,1563268500,132500,132500,132500,132400,125
20250219,093100,1546711000,132400,132500,132500,132300,163
20250219,093000,1525131100,132500,132700,132700,132500,192
20250219,092900,1499680600,132600,132700,132700,132600,41
20250219,092800,1494243300,132700,132700,132700,132500,142
20250219,092700,1475401900,132700,132400,132900,132400,100
20250219,092600,1462137400,132400,132400,132500,132400,132
20250219,092500,1444658600,132400,132500,132500,132400,48
20250219,092400,1438301400,132500,132500,132800,132400,271
20250219,092300,1402374300,132800,132800,132800,132800,500
20250219,092200,1335974300,132800,132300,132800,132300,235
20250219,092100,1304820400,132300,132000,132300,132000,63
20250219,092000,1296491200,132000,132000,132000,132000,80
20250219,091900,1285931200,132400,131900,132600,131900,657
20250219,091800,1199158200,131900,131900,131900,131800,85
20250219,091700,1187953500,131900,131900,131900,131800,57
20250219,091600,1180437700,131900,131700,131900,131700,181
20250219,091500,1156590300,131700,131600,131800,131400,890
20250219,091400,1039522200,131700,131800,131900,131700,1067
20250219,091300,898886100,131700,132000,132000,131700,595
20250219,091200,820481800,132000,132100,132100,132000,98
20250219,091100,807545700,132000,132000,132100,132000,797
20250219,091000,702290600,132000,132000,132100,131800,758
20250219,090900,602289200,132000,132200,132200,132000,498
20250219,090800,536519000,132000,132000,132100,132000,172
20250219,090700,513800800,132100,132100,132100,131900,520
20250219,090600,445145300,132300,132300,132400,132100,82
20250219,090500,434303600,132100,132200,132200,132100,66
20250219,090400,425579900,132100,132400,132400,132000,111
20250219,090300,410891000,132400,132200,132400,131900,623
20250219,090200,328633300,132000,132200,132300,132000,169
20250219,090100,306304600,132100,133000,133000,132100,1143
20250219,090000,154937800,133000,133000,133200,132700,1158
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 184800 7171704400 132400 132400 132400 132400 1240
3 20250219 184700 7171704400 132400 132400 132400 132400 0
4 20250219 184600 7171704400 132400 132400 132400 132400 0
5 20250219 184500 7171704400 132400 132400 132400 132400 0
6 20250219 184400 7171704400 132400 132400 132400 132400 0
7 20250219 184300 7171704400 132400 132400 132400 132400 0
8 20250219 184200 7171704400 132400 132400 132400 132400 0
9 20250219 184100 7171704400 132400 132400 132400 132400 0
10 20250219 184000 7171704400 132400 132400 132400 132400 0
11 20250219 183900 7171704400 132400 132400 132400 132400 0
12 20250219 183800 7171704400 132400 132400 132400 132400 0
13 20250219 183700 7171704400 132400 132400 132400 132400 0
14 20250219 183600 7171704400 132400 132400 132400 132400 0
15 20250219 183500 7171704400 132400 132400 132400 132400 0
16 20250219 183400 7171704400 132400 132400 132400 132400 0
17 20250219 183300 7171704400 132400 132400 132400 132400 0
18 20250219 183200 7171704400 132400 132400 132400 132400 0
19 20250219 183100 7171704400 132400 132400 132400 132400 0
20 20250219 183000 7171704400 132400 132400 132400 132400 0
21 20250219 182900 7171704400 132400 132400 132400 132400 0
22 20250219 182800 7171704400 132400 132400 132400 132400 0
23 20250219 182700 7171704400 132400 132400 132400 132400 0
24 20250219 182600 7171704400 132400 132400 132400 132400 0
25 20250219 182500 7171704400 132400 132400 132400 132400 0
26 20250219 182400 7171704400 132400 132400 132400 132400 0
27 20250219 182300 7171704400 132400 132400 132400 132400 0
28 20250219 182200 7171704400 132400 132400 132400 132400 0
29 20250219 182100 7171704400 132400 132400 132400 132400 0
30 20250219 182000 7171704400 132400 132400 132400 132400 0
31 20250219 181900 7171704400 132400 132400 132400 132400 0
32 20250219 181800 7171704400 132400 132400 132400 132400 1240
33 20250219 181700 7171704400 132400 132400 132400 132400 0
34 20250219 181600 7171704400 132400 132400 132400 132400 0
35 20250219 181500 7171704400 132400 132400 132400 132400 0
36 20250219 181400 7171704400 132400 132400 132400 132400 0
37 20250219 181300 7171704400 132400 132400 132400 132400 0
38 20250219 181200 7171704400 132400 132400 132400 132400 0
39 20250219 181100 7171704400 132400 132400 132400 132400 0
40 20250219 181000 7171704400 132400 132400 132400 132400 0
41 20250219 180900 7171704400 132400 132400 132400 132400 0
42 20250219 180800 7171704400 132400 132400 132400 132400 0
43 20250219 180700 7171704400 132400 132400 132400 132400 0
44 20250219 180600 7171704400 132400 132400 132400 132400 0
45 20250219 180500 7171704400 132400 132400 132400 132400 0
46 20250219 180400 7171704400 132400 132400 132400 132400 0
47 20250219 180300 7171704400 132400 132400 132400 132400 0
48 20250219 180200 7171704400 132400 132400 132400 132400 0
49 20250219 180100 7171704400 132400 132400 132400 132400 0
50 20250219 180000 7171704400 132400 132400 132400 132400 0
51 20250219 175900 7171704400 132400 132400 132400 132400 0
52 20250219 175800 7171704400 132400 132400 132400 132400 0
53 20250219 175700 7171704400 132400 132400 132400 132400 0
54 20250219 175600 7171704400 132400 132400 132400 132400 0
55 20250219 175500 7171704400 132400 132400 132400 132400 0
56 20250219 175400 7171704400 132400 132400 132400 132400 0
57 20250219 175300 7171704400 132400 132400 132400 132400 0
58 20250219 175200 7171704400 132400 132400 132400 132400 0
59 20250219 175100 7171704400 132400 132400 132400 132400 0
60 20250219 175000 7171704400 132400 132400 132400 132400 0
61 20250219 174900 7171704400 132400 132400 132400 132400 0
62 20250219 174800 7171704400 132400 132400 132400 132400 1240
63 20250219 174700 7171704400 132400 132400 132400 132400 0
64 20250219 174600 7171704400 132400 132400 132400 132400 0
65 20250219 174500 7171704400 132400 132400 132400 132400 0
66 20250219 174400 7171704400 132400 132400 132400 132400 0
67 20250219 174300 7171704400 132400 132400 132400 132400 0
68 20250219 174200 7171704400 132400 132400 132400 132400 0
69 20250219 174100 7171704400 132400 132400 132400 132400 0
70 20250219 174000 7171704400 132400 132400 132400 132400 0
71 20250219 173900 7171704400 132400 132400 132400 132400 0
72 20250219 173800 7171704400 132400 132400 132400 132400 0
73 20250219 173700 7171704400 132400 132400 132400 132400 0
74 20250219 173600 7171704400 132400 132400 132400 132400 0
75 20250219 173500 7171704400 132400 132400 132400 132400 0
76 20250219 173400 7171704400 132400 132400 132400 132400 0
77 20250219 173300 7171704400 132400 132400 132400 132400 0
78 20250219 173200 7171704400 132400 132400 132400 132400 0
79 20250219 173100 7171704400 132400 132400 132400 132400 0
80 20250219 173000 7171704400 132400 132400 132400 132400 0
81 20250219 172900 7171704400 132400 132400 132400 132400 0
82 20250219 172800 7171704400 132400 132400 132400 132400 0
83 20250219 172700 7171704400 132400 132400 132400 132400 0
84 20250219 172600 7171704400 132400 132400 132400 132400 0
85 20250219 172500 7171704400 132400 132400 132400 132400 0
86 20250219 172400 7171704400 132400 132400 132400 132400 0
87 20250219 172300 7171704400 132400 132400 132400 132400 0
88 20250219 172200 7171704400 132400 132400 132400 132400 0
89 20250219 172100 7171704400 132400 132400 132400 132400 0
90 20250219 172000 7171704400 132400 132400 132400 132400 0
91 20250219 171900 7171704400 132400 132400 132400 132400 0
92 20250219 171800 7171704400 132400 132400 132400 132400 1240
93 20250219 171700 7171704400 132400 132400 132400 132400 0
94 20250219 171600 7171704400 132400 132400 132400 132400 0
95 20250219 171500 7171704400 132400 132400 132400 132400 0
96 20250219 171400 7171704400 132400 132400 132400 132400 0
97 20250219 171300 7171704400 132400 132400 132400 132400 0
98 20250219 171200 7171704400 132400 132400 132400 132400 0
99 20250219 171100 7171704400 132400 132400 132400 132400 0
100 20250219 171000 7171704400 132400 132400 132400 132400 0
101 20250219 170900 7171704400 132400 132400 132400 132400 0
102 20250219 170800 7171704400 132400 132400 132400 132400 0
103 20250219 170700 7171704400 132400 132400 132400 132400 0
104 20250219 170600 7171704400 132400 132400 132400 132400 0
105 20250219 170500 7171704400 132400 132400 132400 132400 0
106 20250219 170400 7171704400 132400 132400 132400 132400 0
107 20250219 170300 7171704400 132400 132400 132400 132400 0
108 20250219 170200 7171704400 132400 132400 132400 132400 0
109 20250219 170100 7171704400 132400 132400 132400 132400 0
110 20250219 170000 7171704400 132400 132400 132400 132400 0
111 20250219 165900 7171704400 132400 132400 132400 132400 0
112 20250219 165800 7171704400 132400 132400 132400 132400 0
113 20250219 165700 7171704400 132400 132400 132400 132400 0
114 20250219 165600 7171704400 132400 132400 132400 132400 0
115 20250219 165500 7171704400 132400 132400 132400 132400 0
116 20250219 165400 7171704400 132400 132400 132400 132400 0
117 20250219 165300 7171704400 132400 132400 132400 132400 0
118 20250219 165200 7171704400 132400 132400 132400 132400 0
119 20250219 165100 7171704400 132400 132400 132400 132400 0
120 20250219 165000 7171704400 132400 132400 132400 132400 0
121 20250219 164900 7171704400 132400 132400 132400 132400 0
122 20250219 164800 7171704400 132400 132400 132400 132400 1240
123 20250219 164700 7171704400 132400 132400 132400 132400 0
124 20250219 164600 7171704400 132400 132400 132400 132400 0
125 20250219 164500 7171704400 132400 132400 132400 132400 0
126 20250219 164400 7171704400 132400 132400 132400 132400 0
127 20250219 164300 7171704400 132400 132400 132400 132400 0
128 20250219 164200 7171704400 132400 132400 132400 132400 0
129 20250219 164100 7171704400 132400 132400 132400 132400 0
130 20250219 164000 7171704400 132400 132400 132400 132400 0
131 20250219 163900 7171704400 132400 132400 132400 132400 0
132 20250219 163800 7171704400 132400 132400 132400 132400 0
133 20250219 163700 7171704400 132400 132400 132400 132400 0
134 20250219 163600 7171704400 132400 132400 132400 132400 0
135 20250219 163500 7171704400 132400 132400 132400 132400 0
136 20250219 163400 7171704400 132400 132400 132400 132400 0
137 20250219 163300 7171704400 132400 132400 132400 132400 0
138 20250219 163200 7171704400 132400 132400 132400 132400 0
139 20250219 163100 7171704400 132400 132400 132400 132400 0
140 20250219 163000 7171704400 132400 132400 132400 132400 0
141 20250219 162900 7171704400 132400 132400 132400 132400 0
142 20250219 162800 7171704400 132400 132400 132400 132400 0
143 20250219 162700 7171704400 132400 132400 132400 132400 0
144 20250219 162600 7171704400 132400 132400 132400 132400 0
145 20250219 162500 7171704400 132400 132400 132400 132400 0
146 20250219 162400 7171704400 132400 132400 132400 132400 0
147 20250219 162300 7171704400 132400 132400 132400 132400 0
148 20250219 162200 7171704400 132400 132400 132400 132400 0
149 20250219 162100 7171704400 132400 132400 132400 132400 0
150 20250219 162000 7171704400 132400 132400 132400 132400 0
151 20250219 161900 7171704400 132400 132400 132400 132400 0
152 20250219 161800 7171704400 132400 132400 132400 132400 1240
153 20250219 161700 7171704400 132400 132400 132400 132400 0
154 20250219 161600 7171704400 132400 132400 132400 132400 0
155 20250219 161500 7171704400 132400 132400 132400 132400 0
156 20250219 161400 7171704400 132400 132400 132400 132400 0
157 20250219 161300 7171704400 132400 132400 132400 132400 0
158 20250219 161200 7171704400 132400 132400 132400 132400 0
159 20250219 161100 7171704400 132400 132400 132400 132400 0
160 20250219 161000 7171704400 132400 132400 132400 132400 0
161 20250219 160900 7171704400 132400 132400 132400 132400 0
162 20250219 160800 7171704400 132400 132400 132400 132400 0
163 20250219 160700 7171704400 132400 132400 132400 132400 0
164 20250219 160600 7171704400 132400 132400 132400 132400 0
165 20250219 160500 7171704400 132400 132400 132400 132400 0
166 20250219 160400 7171704400 132400 132400 132400 132400 0
167 20250219 160300 7171704400 132400 132400 132400 132400 0
168 20250219 160200 7171704400 132400 132400 132400 132400 0
169 20250219 160100 7171704400 132400 132400 132400 132400 0
170 20250219 160000 7171704400 132400 132400 132400 132400 0
171 20250219 155900 7171704400 132400 132400 132400 132400 0
172 20250219 155800 7171704400 132400 132400 132400 132400 0
173 20250219 155700 7171704400 132400 132400 132400 132400 0
174 20250219 155600 7171704400 132400 132400 132400 132400 0
175 20250219 155500 7171704400 132400 132400 132400 132400 0
176 20250219 155400 7171704400 132400 132400 132400 132400 0
177 20250219 155300 7171704400 132400 132400 132400 132400 0
178 20250219 155200 7171704400 132400 132400 132400 132400 0
179 20250219 155100 7171704400 132400 132400 132400 132400 0
180 20250219 155000 7171704400 132400 132400 132400 132400 0
181 20250219 154900 7171704400 132400 132400 132400 132400 0
182 20250219 154800 7171704400 132400 132400 132400 132400 1240
183 20250219 154700 7171704400 132400 132400 132400 132400 0
184 20250219 154600 7171704400 132400 132400 132400 132400 0
185 20250219 154500 7171704400 132400 132400 132400 132400 0
186 20250219 154400 7171704400 132400 132400 132400 132400 0
187 20250219 154300 7171704400 132400 132400 132400 132400 0
188 20250219 154200 7171704400 132400 132400 132400 132400 0
189 20250219 154100 7171704400 132400 132400 132400 132400 0
190 20250219 154000 7171704400 132400 132400 132400 132400 0
191 20250219 153900 7171704400 132400 132400 132400 132400 0
192 20250219 153800 7171704400 132400 132400 132400 132400 0
193 20250219 153700 7171704400 132400 132400 132400 132400 0
194 20250219 153600 7171704400 132400 132400 132400 132400 0
195 20250219 153500 7171704400 132400 132400 132400 132400 0
196 20250219 153400 7171704400 132400 132400 132400 132400 0
197 20250219 153300 7171704400 132400 132400 132400 132400 0
198 20250219 153200 7171704400 132400 132400 132400 132400 0
199 20250219 153100 7171704400 132400 132400 132400 132400 0
200 20250219 153000 7171704400 132400 132400 132400 132400 1240
201 20250219 152900 7007528400 132600 132600 132600 132600 0
202 20250219 152800 7007528400 132600 132600 132600 132600 0
203 20250219 152700 7007528400 132600 132600 132600 132600 0
204 20250219 152600 7007528400 132600 132600 132600 132600 0
205 20250219 152500 7007528400 132600 132600 132600 132600 0
206 20250219 152400 7007528400 132600 132600 132600 132600 0
207 20250219 152300 7007528400 132600 132600 132600 132600 0
208 20250219 152200 7007528400 132600 132600 132600 132600 0
209 20250219 152100 7007528400 132600 132600 132600 132600 0
210 20250219 152000 7007528400 132600 132600 132600 132600 0
211 20250219 151900 7007528400 132600 132500 132600 132500 38
212 20250219 151800 7002491400 132500 132600 132600 132500 28
213 20250219 151700 6998779000 132600 132600 132700 132600 197
214 20250219 151600 6972656700 132600 132600 132600 132600 59
215 20250219 151500 6964833300 132600 132600 132700 132600 62
216 20250219 151400 6956610400 132700 132600 132700 132600 97
217 20250219 151300 6943744600 132600 132600 132700 132600 92
218 20250219 151200 6931541400 132600 132500 132700 132500 192
219 20250219 151100 6906092800 132500 132500 132700 132500 135
220 20250219 151000 6888195200 132500 132600 132700 132500 219
221 20250219 150900 6859159200 132500 132500 132600 132400 178
222 20250219 150800 6835574300 132500 132400 132500 132300 183
223 20250219 150700 6811347500 132300 132500 132500 132300 107
224 20250219 150600 6797184300 132500 132400 132500 132200 51
225 20250219 150500 6790434800 132300 132300 132400 132200 115
226 20250219 150400 6775225800 132300 132200 132500 132200 87
227 20250219 150300 6763710500 132200 132400 132500 132200 68
228 20250219 150200 6754711000 132400 132400 132500 132200 63
229 20250219 150100 6746367800 132500 132200 132500 132100 379
230 20250219 150000 6696226600 132100 132000 132300 132000 76
231 20250219 145900 6686182500 132200 132100 132300 132000 218
232 20250219 145800 6657387000 132000 132000 132300 132000 95
233 20250219 145700 6644833500 132200 132300 132300 132100 110
234 20250219 145600 6630293600 132300 132100 132300 132000 196
235 20250219 145500 6604400800 132100 132100 132300 132100 96
236 20250219 145400 6591717300 132100 132200 132200 132000 107
237 20250219 145300 6577582700 132100 132200 132200 132100 81
238 20250219 145200 6566877900 132200 132000 132200 132000 158
239 20250219 145100 6546012300 132200 132000 132200 132000 133
240 20250219 145000 6528438900 132000 132200 132200 132000 164
241 20250219 144900 6506780300 132100 132100 132200 132100 44
242 20250219 144800 6500967200 132100 132200 132200 132000 255
243 20250219 144700 6467289300 132100 132200 132200 132100 93
244 20250219 144600 6455003800 132100 132100 132200 132100 134
245 20250219 144500 6437302100 132100 132200 132200 132100 82
246 20250219 144400 6426469500 132100 132000 132100 132000 190
247 20250219 144300 6401383400 132000 132000 132100 132000 86
248 20250219 144200 6390030300 132000 132200 132200 132000 132
249 20250219 144100 6372595900 132100 132100 132200 132000 99
250 20250219 144000 6359518000 132100 132100 132100 132000 210
251 20250219 143900 6331780000 132100 132000 132100 132000 69
252 20250219 143800 6322670500 132000 132100 132200 132000 111
253 20250219 143700 6308008700 132100 132100 132200 132100 52
254 20250219 143600 6301139300 132100 132200 132300 132000 181
255 20250219 143500 6277214100 132000 132500 132500 132000 193
256 20250219 143400 6251711900 132400 132100 132400 132100 139
257 20250219 143300 6233348000 132200 132300 132300 132200 95
258 20250219 143200 6220787500 132200 132300 132400 132200 175
259 20250219 143100 6197632200 132300 132100 132300 132100 180
260 20250219 143000 6173825800 132100 132100 132200 132000 131
261 20250219 142900 6156518000 132100 132200 132300 132100 66
262 20250219 142800 6147792900 132200 132000 132300 132000 439
263 20250219 142700 6089777800 132100 132100 132200 132000 69
264 20250219 142600 6080666200 132100 132100 132300 132000 123
265 20250219 142500 6064423900 132100 132200 132200 132100 73
266 20250219 142400 6054775000 132100 132000 132300 132000 222
267 20250219 142300 6025445300 132000 132000 132200 131900 116
268 20250219 142200 6010133000 131900 131900 132100 131900 95
269 20250219 142100 5997595900 132100 132000 132100 131900 234
270 20250219 142000 5966699300 132100 132100 132200 132000 114
271 20250219 141900 5951640900 132100 132200 132200 132000 129
272 20250219 141800 5934604700 132100 132200 132300 132100 74
273 20250219 141700 5924828300 132200 132000 132200 132000 279
274 20250219 141600 5887980500 132000 131900 132100 131900 49
275 20250219 141500 5881512200 131900 132100 132100 131900 98
276 20250219 141400 5868573000 132100 132000 132100 132000 152
277 20250219 141300 5848498500 132000 132000 132100 131900 135
278 20250219 141200 5830679300 132000 132100 132200 131900 102
279 20250219 141100 5817219900 132000 131900 132000 131800 937
280 20250219 141000 5693621900 131900 131900 132000 131900 160
281 20250219 140900 5672517800 131900 132000 132100 131900 217
282 20250219 140800 5643878000 132000 132000 132100 132000 72
283 20250219 140700 5634373800 132100 132000 132100 131900 114
284 20250219 140600 5619326900 132000 132100 132200 132000 164
285 20250219 140500 5597663200 132200 132400 132400 132100 88
286 20250219 140400 5586035500 132100 132100 132400 132000 59
287 20250219 140300 5578239900 132000 132000 132400 132000 110
288 20250219 140200 5563711300 131900 131900 132100 131900 113
289 20250219 140100 5548799500 131900 131900 132400 131900 240
290 20250219 140000 5517136200 131900 132000 132100 131900 61
291 20250219 135900 5509087500 132000 132000 132100 132000 59
292 20250219 135800 5501299400 132000 132100 132200 132000 89
293 20250219 135700 5489542400 132100 131900 132400 131800 344
294 20250219 135600 5444080100 131900 131900 132000 131900 48
295 20250219 135500 5437748600 131900 131900 132100 131900 138
296 20250219 135400 5419537100 131900 131900 132000 131900 63
297 20250219 135300 5411226700 131900 132100 132200 131900 260
298 20250219 135200 5376927500 132100 132000 132100 131900 62
299 20250219 135100 5368743700 132100 132000 132200 131900 79
300 20250219 135000 5358310300 132000 132000 132000 131900 95
301 20250219 134900 5345778100 131900 132000 132100 131900 1044
302 20250219 134800 5207976700 132000 132100 132100 132000 47
303 20250219 134700 5201771100 132000 132000 132100 132000 39
304 20250219 134600 5196621200 132000 132000 132100 132000 89
305 20250219 134500 5184873000 132000 132100 132200 132000 163
306 20250219 134400 5163354100 132000 132000 132100 132000 130
307 20250219 134300 5146193900 132000 132100 132200 132000 42
308 20250219 134200 5140648600 132000 132200 132200 132000 68
309 20250219 134100 5131668200 132100 132000 132100 132000 135
310 20250219 134000 5113847000 132000 132000 132100 132000 85
311 20250219 133900 5102624000 132000 132000 132100 132000 50
312 20250219 133800 5096021800 132000 132000 132100 132000 290
313 20250219 133700 5057721600 132000 132000 132100 132000 145
314 20250219 133600 5038581200 132000 132000 132100 132000 134
315 20250219 133500 5020888000 132000 132100 132100 132000 40
316 20250219 133400 5015607000 132100 132200 132200 132000 153
317 20250219 133300 4995403900 132100 132300 132300 132100 29
318 20250219 133200 4991571300 132200 132100 132300 132100 356
319 20250219 133100 4944538300 132100 132000 132200 132000 55
320 20250219 133000 4937274000 132000 132100 132100 132000 134
321 20250219 132900 4919580100 132100 132100 132200 132100 72
322 20250219 132800 4910068100 132100 132300 132300 132100 55
323 20250219 132700 4902801500 132100 132100 132200 132100 59
324 20250219 132600 4895006300 132100 132200 132200 132100 189
325 20250219 132500 4870031200 132200 132200 132200 132100 305
326 20250219 132400 4829710300 132200 132100 132200 132100 117
327 20250219 132300 4814253100 132100 132100 132100 132100 14
328 20250219 132200 4812403700 132100 132100 132100 132100 163
329 20250219 132100 4790871400 132100 132100 132200 132100 161
330 20250219 132000 4769602800 132100 132100 132100 132100 84
331 20250219 131900 4758506400 132100 132100 132100 132100 81
332 20250219 131800 4747806300 132100 132100 132200 132100 148
333 20250219 131700 4728253300 132100 132100 132100 132100 91
334 20250219 131600 4716232200 132100 132100 132100 132100 90
335 20250219 131500 4704343200 132100 132100 132200 132100 60
336 20250219 131400 4696416800 132200 132100 132200 132100 140
337 20250219 131300 4677922700 132100 132200 132200 132100 42
338 20250219 131200 4672374000 132200 132200 132200 132100 336
339 20250219 131100 4627964100 132200 132200 132200 132200 64
340 20250219 131000 4619503300 132200 132200 132300 132200 160
341 20250219 130900 4598349300 132200 132200 132300 132200 73
342 20250219 130800 4588698300 132200 132200 132200 132200 35
343 20250219 130700 4584071300 132200 132200 132200 132200 79
344 20250219 130600 4573627500 132200 132200 132400 132200 74
345 20250219 130500 4563839100 132200 132300 132400 132200 245
346 20250219 130400 4531449000 132200 132200 132200 132200 46
347 20250219 130300 4525367800 132200 132200 132300 132200 99
348 20250219 130200 4512274700 132300 132300 132300 132300 127
349 20250219 130100 4495472600 132300 132300 132300 132300 74
350 20250219 130000 4485682400 132300 132300 132400 132300 77
351 20250219 125900 4475495000 132300 132400 132400 132300 51
352 20250219 125800 4468747600 132300 132300 132400 132300 127
353 20250219 125700 4451944100 132300 132300 132400 132300 87
354 20250219 125600 4440432200 132300 132300 132400 132300 77
355 20250219 125500 4430244800 132300 132400 132400 132300 75
356 20250219 125400 4420322000 132300 132300 132400 132300 89
357 20250219 125300 4408547000 132300 132400 132400 132300 102
358 20250219 125200 4395048200 132400 132400 132400 132400 81
359 20250219 125100 4384323800 132400 132400 132500 132400 280
360 20250219 125000 4347250400 132500 132600 132600 132500 160
361 20250219 124900 4326049400 132500 132600 132600 132500 71
362 20250219 124800 4316641600 132500 132600 132600 132500 90
363 20250219 124700 4304716400 132500 132500 132500 132500 121
364 20250219 124600 4288683900 132500 132500 132600 132500 40
365 20250219 124500 4283382100 132600 132600 132700 132500 98
366 20250219 124400 4270388900 132500 132500 132500 132500 65
367 20250219 124300 4261776400 132500 132600 132600 132500 138
368 20250219 124200 4243490800 132600 132500 132600 132500 78
369 20250219 124100 4233153600 132500 132500 132600 132500 81
370 20250219 124000 4222421000 132500 132700 132700 132500 84
371 20250219 123900 4211285900 132700 132600 132700 132500 132
372 20250219 123800 4193792300 132600 132700 132700 132500 70
373 20250219 123700 4184508200 132700 132500 132700 132500 46
374 20250219 123600 4178409900 132500 132700 132700 132500 119
375 20250219 123500 4162629000 132600 132500 132600 132500 156
376 20250219 123400 4141954000 132600 132500 132800 132500 50
377 20250219 123300 4135326400 132500 132500 132600 132500 134
378 20250219 123200 4117560400 132500 132600 132600 132500 134
379 20250219 123100 4099800300 132500 132500 132600 132500 94
380 20250219 123000 4087344500 132500 132600 132700 132500 94
381 20250219 122900 4074879100 132600 132600 132700 132600 47
382 20250219 122800 4068646800 132600 132600 132600 132600 58
383 20250219 122700 4060956000 132600 132600 132700 132600 136
384 20250219 122600 4042921100 132600 132600 132600 132600 58
385 20250219 122500 4035230300 132500 132600 132600 132500 38
386 20250219 122400 4030194400 132500 132600 132700 132500 85
387 20250219 122300 4018930100 132600 132500 132600 132500 157
388 20250219 122200 3998123200 132500 132600 132600 132500 120
389 20250219 122100 3982214200 132600 132500 132700 132500 11
390 20250219 122000 3980755300 132500 132700 132700 132500 60
391 20250219 121900 3972801000 132600 132600 132600 132600 186
392 20250219 121800 3948137400 132600 132500 132600 132500 104
393 20250219 121700 3934356000 132600 132500 132600 132500 28
394 20250219 121600 3930644600 132600 132600 132600 132500 48
395 20250219 121500 3924281200 132600 132600 132700 132600 137
396 20250219 121400 3906113400 132600 132700 132700 132600 95
397 20250219 121300 3893513000 132700 132700 132700 132600 38
398 20250219 121200 3888470500 132700 132600 132800 132600 155
399 20250219 121100 3867912100 132700 132500 132700 132500 123
400 20250219 121000 3851601600 132600 132500 132600 132500 103
401 20250219 120900 3837945700 132500 132500 132500 132400 40
402 20250219 120800 3832645900 132400 132500 132500 132400 117
403 20250219 120700 3817153300 132500 132400 132500 132400 98
404 20250219 120600 3804176200 132500 132500 132500 132400 31
405 20250219 120500 3800068900 132500 132500 132500 132500 89
406 20250219 120400 3788276400 132600 132600 132600 132600 119
407 20250219 120300 3772497000 132700 132500 132700 132500 262
408 20250219 120200 3737741800 132400 132500 132600 132400 85
409 20250219 120100 3726486800 132400 132400 132500 132400 102
410 20250219 120000 3712979600 132400 132400 132600 132400 222
411 20250219 115900 3683555900 132500 132400 132500 132300 101
412 20250219 115800 3670187100 132400 132300 132400 132300 137
413 20250219 115700 3652053300 132300 132300 132400 132300 70
414 20250219 115600 3642791200 132300 132300 132300 132300 95
415 20250219 115500 3630222700 132300 132400 132400 132300 86
416 20250219 115400 3618839500 132400 132400 132500 132400 53
417 20250219 115300 3611821800 132400 132400 132400 132400 89
418 20250219 115200 3600038200 132400 132400 132400 132400 89
419 20250219 115100 3588254600 132400 132400 132600 132400 128
420 20250219 115000 3571303300 132400 132400 132400 132400 19
421 20250219 114900 3568787700 132400 132500 132500 132400 58
422 20250219 114800 3561108400 132400 132500 132700 132400 107
423 20250219 114700 3546925900 132500 132600 132600 132500 120
424 20250219 114600 3531019500 132500 132400 132600 132400 171
425 20250219 114500 3508366600 132400 132400 132500 132400 157
426 20250219 114400 3487579100 132400 132400 132500 132300 222
427 20250219 114300 3458188000 132400 132300 132400 132300 170
428 20250219 114200 3435686300 132400 132300 132400 132300 42
429 20250219 114100 3430128400 132300 132300 132400 132300 83
430 20250219 114000 3419147400 132400 132400 132500 132300 80
431 20250219 113900 3408555300 132500 132400 132500 132400 115
432 20250219 113800 3393325400 132400 132400 132400 132400 61
433 20250219 113700 3385249000 132400 132400 132400 132400 19
434 20250219 113600 3382733400 132400 132400 132500 132400 158
435 20250219 113500 3361814000 132400 132400 132400 132400 30
436 20250219 113400 3357842000 132400 132400 132500 132400 72
437 20250219 113300 3348309100 132500 132400 132500 132400 28
438 20250219 113200 3344600800 132400 132400 132500 132400 171
439 20250219 113100 3321957500 132400 132400 132500 132300 86
440 20250219 113000 3310564200 132300 132300 132400 132300 80
441 20250219 112900 3299978300 132300 132400 132400 132300 83
442 20250219 112800 3288992000 132400 132500 132500 132400 68
443 20250219 112700 3279985600 132500 132600 132600 132500 22
444 20250219 112600 3277070200 132500 132500 132500 132500 65
445 20250219 112500 3268457700 132500 132600 132600 132500 54
446 20250219 112400 3261299400 132600 132600 132700 132600 142
447 20250219 112300 3242469400 132600 132700 132700 132500 47
448 20250219 112200 3236234200 132700 132700 132800 132600 69
449 20250219 112100 3227081600 132800 132900 132900 132800 144
450 20250219 112000 3207958000 132900 132700 132900 132700 269
451 20250219 111900 3172227000 132800 132700 132800 132700 6
452 20250219 111800 3171430700 132700 132700 132800 132700 66
453 20250219 111700 3162672200 132800 132700 132800 132700 121
454 20250219 111600 3146614500 132800 132800 132800 132800 48
455 20250219 111500 3140240100 132800 132900 132900 132800 188
456 20250219 111400 3115256400 132900 132800 132900 132800 45
457 20250219 111300 3109280200 132800 132900 132900 132800 103
458 20250219 111200 3095601700 132800 132800 132900 132800 58
459 20250219 111100 3087898900 132800 132800 132900 132800 25
460 20250219 111000 3084578800 132800 132400 132800 132400 314
461 20250219 110900 3042949200 132400 132400 132500 132300 117
462 20250219 110800 3027459200 132400 132400 132400 132400 52
463 20250219 110700 3020574400 132500 132300 132500 132300 24
464 20250219 110600 3017397400 132300 132300 132400 132300 61
465 20250219 110500 3009326800 132300 132500 132500 132300 134
466 20250219 110400 2991582300 132500 132500 132500 132500 2
467 20250219 110300 2991317300 132500 132500 132600 132500 61
468 20250219 110200 2983232200 132600 132600 132700 132500 120
469 20250219 110100 2967320500 132500 132600 132600 132500 101
470 20250219 110000 2953928000 132700 132700 132700 132600 42
471 20250219 105900 2948354900 132700 132700 132700 132700 97
472 20250219 105800 2935483000 132700 132700 132700 132700 21
473 20250219 105700 2932696300 132800 132900 132900 132800 140
474 20250219 105600 2914101100 132800 132600 132800 132600 227
475 20250219 105500 2883970100 132600 132600 132600 132600 72
476 20250219 105400 2874422900 132600 132400 132700 132400 352
477 20250219 105300 2827772000 132500 132300 132500 132300 205
478 20250219 105200 2800629200 132300 132400 132400 132300 73
479 20250219 105100 2790964200 132400 132400 132500 132300 89
480 20250219 105000 2779180500 132400 132400 132400 132400 42
481 20250219 104900 2773619700 132400 132400 132400 132200 414
482 20250219 104800 2718869300 132400 132500 132500 132400 11
483 20250219 104700 2717412600 132200 132200 132300 132200 60
484 20250219 104600 2709476400 132300 132300 132400 132200 253
485 20250219 104500 2676007900 132400 132400 132500 132400 83
486 20250219 104400 2665018300 132400 132400 132400 132400 15
487 20250219 104300 2663032300 132400 132400 132500 132400 51
488 20250219 104200 2656279800 132400 132100 132400 132100 103
489 20250219 104100 2642667700 132200 132200 132200 132100 54
490 20250219 104000 2635529000 132200 132100 132200 132100 36
491 20250219 103900 2630773100 132200 132100 132200 132100 60
492 20250219 103800 2622843800 132200 132100 132200 132100 115
493 20250219 103700 2607650400 132100 132100 132100 132100 57
494 20250219 103600 2600120700 132100 132100 132200 132100 14
495 20250219 103500 2598271100 132200 132300 132300 132100 74
496 20250219 103400 2588487400 132300 132300 132300 132200 115
497 20250219 103300 2573273300 132300 132200 132300 132100 101
498 20250219 103200 2559916000 132200 132200 132300 132200 47
499 20250219 103100 2553702500 132200 132200 132200 132200 86
500 20250219 103000 2542333300 132200 132400 132400 132200 109
501 20250219 102900 2527919900 132800 132000 132800 132000 330
502 20250219 102800 2484269900 132100 132000 132100 132000 51
503 20250219 102700 2477537800 132000 132000 132100 132000 155
504 20250219 102600 2457077400 132000 132000 132100 132000 295
505 20250219 102500 2418137100 132000 132000 132100 132000 166
506 20250219 102400 2396210600 132000 132000 132100 132000 58
507 20250219 102300 2388554200 132000 132200 132200 132000 61
508 20250219 102200 2380497200 132100 132300 132300 132100 147
509 20250219 102100 2361072700 132300 132300 132300 132300 70
510 20250219 102000 2351811700 132400 132100 132400 132000 86
511 20250219 101900 2340446400 132100 132100 132100 132000 113
512 20250219 101800 2325520600 132100 132100 132200 132100 119
513 20250219 101700 2309800500 132100 132100 132100 132100 7
514 20250219 101600 2308875800 132100 132200 132200 132100 83
515 20250219 101500 2297911400 132200 132200 132200 132100 77
516 20250219 101400 2287737800 132100 132400 132500 132100 729
517 20250219 101300 2191333200 132500 132500 132500 132500 9
518 20250219 101200 2190140700 132500 132500 132600 132500 52
519 20250219 101100 2183250300 132500 132600 132600 132500 142
520 20250219 101000 2164434200 132600 132700 132700 132600 91
521 20250219 100900 2152364500 132700 132700 132800 132700 31
522 20250219 100800 2148250400 132700 132400 132700 132400 796
523 20250219 100700 2042806500 132300 132500 132500 132300 223
524 20250219 100600 2013281400 132500 132500 132700 132400 166
525 20250219 100500 1991286700 132600 132500 132800 132500 15
526 20250219 100400 1989298400 132500 132500 132700 132400 152
527 20250219 100300 1969159100 132400 132300 132500 132300 89
528 20250219 100200 1957368600 132300 132300 132300 132200 48
529 20250219 100100 1951018400 132200 132200 132300 132100 76
530 20250219 100000 1940969400 132200 132200 132300 132200 62
531 20250219 095900 1932771000 132200 132100 132200 132000 214
532 20250219 095800 1904506800 132100 132200 132200 132100 127
533 20250219 095700 1887721600 132200 132500 132500 132200 254
534 20250219 095600 1854096200 132500 132600 132600 132500 8
535 20250219 095500 1853035900 132600 132700 132700 132500 102
536 20250219 095400 1839509400 132700 132600 132700 132600 10
537 20250219 095300 1838182900 132600 132700 132700 132600 34
538 20250219 095200 1833673600 132600 132600 132700 132600 79
539 20250219 095100 1823192800 132800 132700 132800 132600 175
540 20250219 095000 1799979700 132800 132700 132900 132700 32
541 20250219 094900 1795730200 132700 132700 132800 132700 72
542 20250219 094800 1786175700 132800 132600 132800 132600 120
543 20250219 094700 1770249200 132600 132600 132700 132500 99
544 20250219 094600 1757121500 132700 132800 132800 132600 52
545 20250219 094500 1750221700 132800 132800 132900 132800 109
546 20250219 094400 1735746400 132800 132600 132800 132600 126
547 20250219 094300 1719013800 132600 132600 132900 132600 219
548 20250219 094200 1689960000 132700 132800 132800 132700 62
549 20250219 094100 1681729900 132800 132700 132800 132600 166
550 20250219 094000 1659703500 132700 132600 132700 132600 3
551 20250219 093900 1659305600 132500 132500 132500 132400 119
552 20250219 093800 1643548600 132400 132600 132600 132400 195
553 20250219 093700 1617727000 132600 132600 132700 132600 106
554 20250219 093600 1603670300 132600 132400 132600 132400 21
555 20250219 093500 1600889100 132400 132500 132500 132400 213
556 20250219 093400 1572676500 132500 132500 132500 132500 17
557 20250219 093300 1570424000 132500 132600 132600 132500 54
558 20250219 093200 1563268500 132500 132500 132500 132400 125
559 20250219 093100 1546711000 132400 132500 132500 132300 163
560 20250219 093000 1525131100 132500 132700 132700 132500 192
561 20250219 092900 1499680600 132600 132700 132700 132600 41
562 20250219 092800 1494243300 132700 132700 132700 132500 142
563 20250219 092700 1475401900 132700 132400 132900 132400 100
564 20250219 092600 1462137400 132400 132400 132500 132400 132
565 20250219 092500 1444658600 132400 132500 132500 132400 48
566 20250219 092400 1438301400 132500 132500 132800 132400 271
567 20250219 092300 1402374300 132800 132800 132800 132800 500
568 20250219 092200 1335974300 132800 132300 132800 132300 235
569 20250219 092100 1304820400 132300 132000 132300 132000 63
570 20250219 092000 1296491200 132000 132000 132000 132000 80
571 20250219 091900 1285931200 132400 131900 132600 131900 657
572 20250219 091800 1199158200 131900 131900 131900 131800 85
573 20250219 091700 1187953500 131900 131900 131900 131800 57
574 20250219 091600 1180437700 131900 131700 131900 131700 181
575 20250219 091500 1156590300 131700 131600 131800 131400 890
576 20250219 091400 1039522200 131700 131800 131900 131700 1067
577 20250219 091300 898886100 131700 132000 132000 131700 595
578 20250219 091200 820481800 132000 132100 132100 132000 98
579 20250219 091100 807545700 132000 132000 132100 132000 797
580 20250219 091000 702290600 132000 132000 132100 131800 758
581 20250219 090900 602289200 132000 132200 132200 132000 498
582 20250219 090800 536519000 132000 132000 132100 132000 172
583 20250219 090700 513800800 132100 132100 132100 131900 520
584 20250219 090600 445145300 132300 132300 132400 132100 82
585 20250219 090500 434303600 132100 132200 132200 132100 66
586 20250219 090400 425579900 132100 132400 132400 132000 111
587 20250219 090300 410891000 132400 132200 132400 131900 623
588 20250219 090200 328633300 132000 132200 132300 132000 169
589 20250219 090100 306304600 132100 133000 133000 132100 1143
590 20250219 090000 154937800 133000 133000 133200 132700 1158

1
006280/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,2333,11686538,315421600,1580019937600,0.02
20250214,2333,11686538,314255100,1574176668600,0.02
20250213,2339,11686538,312724300,1562490130600,0.02
20250212,2339,11686538,312958200,1563658784400,0.02
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 2333 11686538 315421600 1580019937600 0.02
3 20250214 2333 11686538 314255100 1574176668600 0.02
4 20250213 2339 11686538 312724300 1562490130600 0.02
5 20250212 2339 11686538 312958200 1563658784400 0.02