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

596
009450/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,596 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,185400,4992844700,80700,80700,80700,80700,1518
20250219,185300,4992844700,80700,80700,80700,80700,0
20250219,185200,4992844700,80700,80700,80700,80700,0
20250219,185100,4992844700,80700,80700,80700,80700,0
20250219,185000,4992844700,80700,80700,80700,80700,0
20250219,184900,4992844700,80700,80700,80700,80700,0
20250219,184800,4992844700,80700,80700,80700,80700,0
20250219,184700,4992844700,80700,80700,80700,80700,0
20250219,184600,4992844700,80700,80700,80700,80700,0
20250219,184500,4992844700,80700,80700,80700,80700,0
20250219,184400,4992844700,80700,80700,80700,80700,0
20250219,184300,4992844700,80700,80700,80700,80700,0
20250219,184200,4992844700,80700,80700,80700,80700,0
20250219,184100,4992844700,80700,80700,80700,80700,0
20250219,184000,4992844700,80700,80700,80700,80700,0
20250219,183900,4992844700,80700,80700,80700,80700,0
20250219,183800,4992844700,80700,80700,80700,80700,0
20250219,183700,4992844700,80700,80700,80700,80700,0
20250219,183600,4992844700,80700,80700,80700,80700,0
20250219,183500,4992844700,80700,80700,80700,80700,0
20250219,183400,4992844700,80700,80700,80700,80700,0
20250219,183300,4992844700,80700,80700,80700,80700,0
20250219,183200,4992844700,80700,80700,80700,80700,0
20250219,183100,4992844700,80700,80700,80700,80700,0
20250219,183000,4992844700,80700,80700,80700,80700,0
20250219,182900,4992844700,80700,80700,80700,80700,0
20250219,182800,4992844700,80700,80700,80700,80700,0
20250219,182700,4992844700,80700,80700,80700,80700,0
20250219,182600,4992844700,80700,80700,80700,80700,0
20250219,182500,4992844700,80700,80700,80700,80700,0
20250219,182400,4992844700,80700,80700,80700,80700,1518
20250219,182300,4992844700,80700,80700,80700,80700,0
20250219,182200,4992844700,80700,80700,80700,80700,0
20250219,182100,4992844700,80700,80700,80700,80700,0
20250219,182000,4992844700,80700,80700,80700,80700,0
20250219,181900,4992844700,80700,80700,80700,80700,0
20250219,181800,4992844700,80700,80700,80700,80700,0
20250219,181700,4992844700,80700,80700,80700,80700,0
20250219,181600,4992844700,80700,80700,80700,80700,0
20250219,181500,4992844700,80700,80700,80700,80700,0
20250219,181400,4992844700,80700,80700,80700,80700,0
20250219,181300,4992844700,80700,80700,80700,80700,0
20250219,181200,4992844700,80700,80700,80700,80700,0
20250219,181100,4992844700,80700,80700,80700,80700,0
20250219,181000,4992844700,80700,80700,80700,80700,0
20250219,180900,4992844700,80700,80700,80700,80700,0
20250219,180800,4992844700,80700,80700,80700,80700,0
20250219,180700,4992844700,80700,80700,80700,80700,0
20250219,180600,4992844700,80700,80700,80700,80700,0
20250219,180500,4992844700,80700,80700,80700,80700,0
20250219,180400,4992844700,80700,80700,80700,80700,0
20250219,180300,4992844700,80700,80700,80700,80700,0
20250219,180200,4992844700,80700,80700,80700,80700,0
20250219,180100,4992844700,80700,80700,80700,80700,0
20250219,180000,4992844700,80700,80700,80700,80700,0
20250219,175900,4992844700,80700,80700,80700,80700,0
20250219,175800,4992844700,80700,80700,80700,80700,0
20250219,175700,4992844700,80700,80700,80700,80700,0
20250219,175600,4992844700,80700,80700,80700,80700,0
20250219,175500,4992844700,80700,80700,80700,80700,0
20250219,175400,4992844700,80700,80700,80700,80700,1518
20250219,175300,4992844700,80700,80700,80700,80700,0
20250219,175200,4992844700,80700,80700,80700,80700,0
20250219,175100,4992844700,80700,80700,80700,80700,0
20250219,175000,4992844700,80700,80700,80700,80700,0
20250219,174900,4992844700,80700,80700,80700,80700,0
20250219,174800,4992844700,80700,80700,80700,80700,0
20250219,174700,4992844700,80700,80700,80700,80700,0
20250219,174600,4992844700,80700,80700,80700,80700,0
20250219,174500,4992844700,80700,80700,80700,80700,0
20250219,174400,4992844700,80700,80700,80700,80700,0
20250219,174300,4992844700,80700,80700,80700,80700,0
20250219,174200,4992844700,80700,80700,80700,80700,0
20250219,174100,4992844700,80700,80700,80700,80700,0
20250219,174000,4992844700,80700,80700,80700,80700,0
20250219,173900,4992844700,80700,80700,80700,80700,0
20250219,173800,4992844700,80700,80700,80700,80700,0
20250219,173700,4992844700,80700,80700,80700,80700,0
20250219,173600,4992844700,80700,80700,80700,80700,0
20250219,173500,4992844700,80700,80700,80700,80700,0
20250219,173400,4992844700,80700,80700,80700,80700,0
20250219,173300,4992844700,80700,80700,80700,80700,0
20250219,173200,4992844700,80700,80700,80700,80700,0
20250219,173100,4992844700,80700,80700,80700,80700,0
20250219,173000,4992844700,80700,80700,80700,80700,0
20250219,172900,4992844700,80700,80700,80700,80700,0
20250219,172800,4992844700,80700,80700,80700,80700,0
20250219,172700,4992844700,80700,80700,80700,80700,0
20250219,172600,4992844700,80700,80700,80700,80700,0
20250219,172500,4992844700,80700,80700,80700,80700,0
20250219,172400,4992844700,80700,80700,80700,80700,1518
20250219,172300,4992844700,80700,80700,80700,80700,0
20250219,172200,4992844700,80700,80700,80700,80700,0
20250219,172100,4992844700,80700,80700,80700,80700,0
20250219,172000,4992844700,80700,80700,80700,80700,0
20250219,171900,4992844700,80700,80700,80700,80700,0
20250219,171800,4992844700,80700,80700,80700,80700,0
20250219,171700,4992844700,80700,80700,80700,80700,0
20250219,171600,4992844700,80700,80700,80700,80700,0
20250219,171500,4992844700,80700,80700,80700,80700,0
20250219,171400,4992844700,80700,80700,80700,80700,0
20250219,171300,4992844700,80700,80700,80700,80700,0
20250219,171200,4992844700,80700,80700,80700,80700,0
20250219,171100,4992844700,80700,80700,80700,80700,0
20250219,171000,4992844700,80700,80700,80700,80700,0
20250219,170900,4992844700,80700,80700,80700,80700,0
20250219,170800,4992844700,80700,80700,80700,80700,0
20250219,170700,4992844700,80700,80700,80700,80700,0
20250219,170600,4992844700,80700,80700,80700,80700,0
20250219,170500,4992844700,80700,80700,80700,80700,0
20250219,170400,4992844700,80700,80700,80700,80700,0
20250219,170300,4992844700,80700,80700,80700,80700,0
20250219,170200,4992844700,80700,80700,80700,80700,0
20250219,170100,4992844700,80700,80700,80700,80700,0
20250219,170000,4992844700,80700,80700,80700,80700,0
20250219,165900,4992844700,80700,80700,80700,80700,0
20250219,165800,4992844700,80700,80700,80700,80700,0
20250219,165700,4992844700,80700,80700,80700,80700,0
20250219,165600,4992844700,80700,80700,80700,80700,0
20250219,165500,4992844700,80700,80700,80700,80700,0
20250219,165400,4992844700,80700,80700,80700,80700,1518
20250219,165300,4992844700,80700,80700,80700,80700,0
20250219,165200,4992844700,80700,80700,80700,80700,0
20250219,165100,4992844700,80700,80700,80700,80700,0
20250219,165000,4992844700,80700,80700,80700,80700,0
20250219,164900,4992844700,80700,80700,80700,80700,0
20250219,164800,4992844700,80700,80700,80700,80700,0
20250219,164700,4992844700,80700,80700,80700,80700,0
20250219,164600,4992844700,80700,80700,80700,80700,0
20250219,164500,4992844700,80700,80700,80700,80700,0
20250219,164400,4992844700,80700,80700,80700,80700,0
20250219,164300,4992844700,80700,80700,80700,80700,0
20250219,164200,4992844700,80700,80700,80700,80700,0
20250219,164100,4992844700,80700,80700,80700,80700,0
20250219,164000,4992844700,80700,80700,80700,80700,0
20250219,163900,4992844700,80700,80700,80700,80700,0
20250219,163800,4992844700,80700,80700,80700,80700,0
20250219,163700,4992844700,80700,80700,80700,80700,0
20250219,163600,4992844700,80700,80700,80700,80700,0
20250219,163500,4992844700,80700,80700,80700,80700,0
20250219,163400,4992844700,80700,80700,80700,80700,0
20250219,163300,4992844700,80700,80700,80700,80700,0
20250219,163200,4992844700,80700,80700,80700,80700,0
20250219,163100,4992844700,80700,80700,80700,80700,0
20250219,163000,4992844700,80700,80700,80700,80700,0
20250219,162900,4992844700,80700,80700,80700,80700,0
20250219,162800,4992844700,80700,80700,80700,80700,0
20250219,162700,4992844700,80700,80700,80700,80700,0
20250219,162600,4992844700,80700,80700,80700,80700,0
20250219,162500,4992844700,80700,80700,80700,80700,0
20250219,162400,4992844700,80700,80700,80700,80700,1518
20250219,162300,4992844700,80700,80700,80700,80700,0
20250219,162200,4992844700,80700,80700,80700,80700,0
20250219,162100,4992844700,80700,80700,80700,80700,0
20250219,162000,4992844700,80700,80700,80700,80700,0
20250219,161900,4992844700,80700,80700,80700,80700,0
20250219,161800,4992844700,80700,80700,80700,80700,0
20250219,161700,4992844700,80700,80700,80700,80700,0
20250219,161600,4992844700,80700,80700,80700,80700,0
20250219,161500,4992844700,80700,80700,80700,80700,0
20250219,161400,4992844700,80700,80700,80700,80700,0
20250219,161300,4992844700,80700,80700,80700,80700,0
20250219,161200,4992844700,80700,80700,80700,80700,0
20250219,161100,4992844700,80700,80700,80700,80700,0
20250219,161000,4992844700,80700,80700,80700,80700,0
20250219,160900,4992844700,80700,80700,80700,80700,0
20250219,160800,4992844700,80700,80700,80700,80700,0
20250219,160700,4992844700,80700,80700,80700,80700,0
20250219,160600,4992844700,80700,80700,80700,80700,0
20250219,160500,4992844700,80700,80700,80700,80700,0
20250219,160400,4992844700,80700,80700,80700,80700,0
20250219,160300,4992844700,80700,80700,80700,80700,0
20250219,160200,4992844700,80700,80700,80700,80700,0
20250219,160100,4992844700,80700,80700,80700,80700,0
20250219,160000,4992844700,80700,80700,80700,80700,0
20250219,155900,4992844700,80700,80700,80700,80700,0
20250219,155800,4992844700,80700,80700,80700,80700,0
20250219,155700,4992844700,80700,80700,80700,80700,0
20250219,155600,4992844700,80700,80700,80700,80700,0
20250219,155500,4992844700,80700,80700,80700,80700,0
20250219,155400,4992844700,80700,80700,80700,80700,1518
20250219,155300,4992844700,80700,80700,80700,80700,0
20250219,155200,4992844700,80700,80700,80700,80700,0
20250219,155100,4992844700,80700,80700,80700,80700,0
20250219,155000,4992844700,80700,80700,80700,80700,0
20250219,154900,4992844700,80700,80700,80700,80700,0
20250219,154800,4992844700,80700,80700,80700,80700,0
20250219,154700,4992844700,80700,80700,80700,80700,0
20250219,154600,4992844700,80700,80700,80700,80700,0
20250219,154500,4992844700,80700,80700,80700,80700,0
20250219,154400,4992844700,80700,80700,80700,80700,0
20250219,154300,4992844700,80700,80700,80700,80700,0
20250219,154200,4992844700,80700,80700,80700,80700,0
20250219,154100,4992844700,80700,80700,80700,80700,0
20250219,154000,4992844700,80700,80700,80700,80700,0
20250219,153900,4992844700,80700,80700,80700,80700,0
20250219,153800,4992844700,80700,80700,80700,80700,0
20250219,153700,4992844700,80700,80700,80700,80700,0
20250219,153600,4992844700,80700,80700,80700,80700,0
20250219,153500,4992844700,80700,80700,80700,80700,0
20250219,153400,4992844700,80700,80700,80700,80700,0
20250219,153300,4992844700,80700,80700,80700,80700,0
20250219,153200,4992844700,80700,80700,80700,80700,0
20250219,153100,4992844700,80700,80700,80700,80700,0
20250219,153000,4992844700,80700,80700,80700,80700,1518
20250219,152900,4870342100,80800,80800,80800,80800,0
20250219,152800,4870342100,80800,80800,80800,80800,0
20250219,152700,4870342100,80800,80800,80800,80800,0
20250219,152600,4870342100,80800,80800,80800,80800,0
20250219,152500,4870342100,80800,80800,80800,80800,0
20250219,152400,4870342100,80800,80800,80800,80800,0
20250219,152300,4870342100,80800,80800,80800,80800,0
20250219,152200,4870342100,80800,80800,80800,80800,0
20250219,152100,4870342100,80800,80800,80800,80800,0
20250219,152000,4870342100,80800,80800,80800,80800,0
20250219,151900,4870342100,80800,80800,80900,80800,215
20250219,151800,4852960100,80900,80900,80900,80900,15
20250219,151700,4851746600,80900,80700,80900,80600,167
20250219,151600,4838271100,80700,80800,80900,80700,114
20250219,151500,4829062400,80700,80900,80900,80600,83
20250219,151400,4822360800,80900,80700,80900,80700,155
20250219,151300,4809843600,80800,80700,80900,80700,135
20250219,151200,4798934900,80800,80700,80800,80700,59
20250219,151100,4794172700,80800,80800,80800,80700,138
20250219,151000,4783032200,80700,80800,80800,80600,162
20250219,150900,4769956200,80800,80700,80800,80600,246
20250219,150800,4750107300,80700,80800,80800,80700,97
20250219,150700,4742275600,80700,80700,80800,80600,181
20250219,150600,4727670900,80700,80800,80900,80600,164
20250219,150500,4714437200,80800,80700,80800,80700,108
20250219,150400,4705716100,80700,80700,81000,80700,113
20250219,150300,4696584800,80700,81000,81000,80700,234
20250219,150200,4677657100,80900,80800,81000,80800,207
20250219,150100,4660912800,80700,80800,80900,80700,628
20250219,150000,4610182200,80700,80900,80900,80600,573
20250219,145900,4563932400,80800,80700,80900,80700,150
20250219,145800,4551814500,80700,80700,80800,80600,156
20250219,145700,4539226300,80800,80500,80800,80500,159
20250219,145600,4526405600,80500,80800,80800,80500,1495
20250219,145500,4405919300,80800,80700,80900,80600,120
20250219,145400,4396232800,80700,80700,80900,80600,103
20250219,145300,4387914000,80600,80800,80800,80600,133
20250219,145200,4377187100,80900,80800,81000,80700,239
20250219,145100,4357872500,80800,80700,81000,80700,227
20250219,145000,4339522100,80700,80600,80800,80600,147
20250219,144900,4327660000,80600,80700,80800,80600,90
20250219,144800,4320399600,80600,80600,80800,80600,135
20250219,144700,4309505700,80700,80600,80800,80600,84
20250219,144600,4302727800,80600,80700,80700,80600,84
20250219,144500,4295955900,80800,80600,80800,80600,114
20250219,144400,4286762400,80700,80600,80700,80500,231
20250219,144300,4268140300,80600,80600,80700,80600,116
20250219,144200,4258786800,80600,80700,80700,80600,74
20250219,144100,4252816000,80700,80700,80800,80700,81
20250219,144000,4246275500,80600,80900,80900,80600,97
20250219,143900,4238455300,80600,80800,80800,80600,236
20250219,143800,4219423700,80800,80700,80900,80700,154
20250219,143700,4206986400,80700,80700,80800,80600,385
20250219,143600,4175919100,80700,80800,80800,80700,104
20250219,143500,4167522600,80800,80700,80800,80700,72
20250219,143400,4161709300,80900,80800,80900,80700,119
20250219,143300,4152090400,80800,80800,80900,80700,93
20250219,143200,4144583700,80800,80800,80900,80700,132
20250219,143100,4133914200,80700,80800,80800,80600,78
20250219,143000,4127619900,80700,80900,80900,80700,127
20250219,142900,4117366900,80900,80900,80900,80800,60
20250219,142800,4112515100,80800,80800,80900,80800,108
20250219,142700,4103785800,80800,80900,80900,80800,234
20250219,142600,4084872700,80800,81000,81000,80800,60
20250219,142500,4080020100,80900,80900,81000,80900,111
20250219,142400,4071036400,80900,80900,81000,80900,90
20250219,142300,4063751500,80900,81000,81100,80900,72
20250219,142200,4057924000,80900,80900,81000,80800,112
20250219,142100,4048863200,80800,80900,80900,80800,128
20250219,142000,4038512100,80900,81000,81000,80900,108
20250219,141900,4029769500,81000,80900,81100,80900,88
20250219,141800,4022647600,80900,80900,81000,80900,284
20250219,141700,3999669100,80900,80900,81000,80900,96
20250219,141600,3991901800,81000,81000,81100,80900,87
20250219,141500,3984855700,81000,80900,81100,80900,92
20250219,141400,3977404800,80900,81100,81100,80900,110
20250219,141300,3968496100,81000,81000,81100,81000,69
20250219,141200,3962906100,81100,81000,81200,80900,68
20250219,141100,3957397600,81000,80900,81200,80900,113
20250219,141000,3948243200,80900,80900,81000,80900,83
20250219,140900,3941528300,80900,81100,81100,80900,98
20250219,140800,3933586400,81000,81000,81100,80900,130
20250219,140700,3923057400,81000,81000,81200,81000,121
20250219,140600,3913255500,81100,81200,81200,81000,121
20250219,140500,3903445900,81200,81100,81200,81100,201
20250219,140400,3887131500,81100,81200,81300,81100,185
20250219,140300,3872108900,81100,81000,81200,81000,200
20250219,140200,3855881000,81000,81100,81300,80900,229
20250219,140100,3837296900,81000,81000,81200,80900,405
20250219,140000,3804474000,81000,80900,81000,80800,128
20250219,135900,3794125700,80800,80700,80900,80700,88
20250219,135800,3787013500,80700,80700,81000,80700,100
20250219,135700,3778930600,80700,80700,81000,80700,176
20250219,135600,3764710400,80700,80600,80800,80600,117
20250219,135500,3755274100,80600,80600,80700,80600,209
20250219,135400,3738415900,80600,80600,80800,80600,93
20250219,135300,3730917900,80700,80700,80700,80600,91
20250219,135200,3723579800,80700,80700,80700,80600,85
20250219,135100,3716722100,80700,80600,80700,80600,117
20250219,135000,3707291600,80700,80600,80800,80600,144
20250219,134900,3695671600,80600,80600,80700,80600,64
20250219,134800,3690508900,80700,80600,80700,80600,121
20250219,134700,3680752200,80600,80700,80800,80600,55
20250219,134600,3676316600,80700,80600,80800,80600,88
20250219,134500,3669220500,80700,80600,80800,80600,90
20250219,134400,3661960600,80600,80600,80700,80600,75
20250219,134300,3655914700,80700,80700,80700,80600,75
20250219,134200,3649865000,80700,80700,80800,80600,180
20250219,134100,3635343900,80700,80700,80700,80700,124
20250219,134000,3625337100,80700,80900,80900,80700,134
20250219,133900,3614508800,81000,80900,81000,80800,70
20250219,133800,3608847800,80900,80900,80900,80800,78
20250219,133700,3602540300,80900,80900,80900,80800,68
20250219,133600,3597039300,80900,80800,81000,80800,107
20250219,133500,3588381700,80800,80900,81000,80700,496
20250219,133400,3548237300,80900,80700,80900,80700,96
20250219,133300,3540483000,80700,80700,80800,80600,112
20250219,133200,3531443100,80800,80700,80800,80600,58
20250219,133100,3526761800,80700,80700,80800,80600,107
20250219,133000,3518125000,80800,80700,80800,80700,227
20250219,132900,3499792400,80800,80500,80800,80500,68
20250219,132800,3494314400,80600,80400,80600,80400,208
20250219,132700,3477551700,80500,80400,80500,80400,150
20250219,132600,3465481900,80400,80400,80600,80400,106
20250219,132500,3456947000,80500,80500,80600,80400,63
20250219,132400,3451876200,80400,80500,80500,80400,87
20250219,132300,3444880500,80400,80500,80500,80400,57
20250219,132200,3440293200,80500,80400,80600,80400,92
20250219,132100,3432891700,80400,80500,80600,80400,466
20250219,132000,3395398200,80500,80500,80600,80500,65
20250219,131900,3390165200,80500,80500,80700,80500,121
20250219,131800,3380408400,80400,80400,80600,80400,88
20250219,131700,3373332500,80400,80600,80600,80400,82
20250219,131600,3366728600,80500,80500,80600,80500,83
20250219,131500,3360044700,80700,80500,80700,80400,132
20250219,131400,3349415600,80400,80400,80500,80400,147
20250219,131300,3337589800,80500,80400,80500,80400,70
20250219,131200,3331960000,80400,80400,80700,80400,111
20250219,131100,3323019100,80400,80500,80500,80400,66
20250219,131000,3317709900,80500,80600,80600,80400,83
20250219,130900,3311028300,80500,80400,80600,80400,262
20250219,130800,3289938800,80400,80500,80500,80400,120
20250219,130700,3280280200,80600,80700,80700,80500,35
20250219,130600,3277459300,80700,80600,81000,80500,80
20250219,130500,3271000200,80500,80400,80600,80400,121
20250219,130400,3261263900,80400,80400,80500,80400,59
20250219,130300,3256519700,80500,80400,80500,80400,83
20250219,130200,3249845200,80400,80500,80500,80300,248
20250219,130100,3229926700,80400,80400,80500,80300,70
20250219,130000,3224300400,80400,80400,80500,80300,64
20250219,125900,3219156300,80600,80400,80600,80300,56
20250219,125800,3214653700,80400,80400,80500,80300,80
20250219,125700,3208223000,80300,80400,80400,80300,246
20250219,125600,3188444800,80500,80600,80600,80400,79
20250219,125500,3182084200,80500,80400,80500,80400,68
20250219,125400,3176615000,80400,80400,80500,80400,77
20250219,125300,3170423700,80500,80500,80500,80400,75
20250219,125200,3164386300,80500,80700,80700,80500,56
20250219,125100,3159872500,80600,80600,80700,80500,101
20250219,125000,3151738700,80600,80700,80700,80600,46
20250219,124900,3148027300,80700,81000,81000,80700,8
20250219,124800,3147381000,80500,80400,81000,80400,520
20250219,124700,3105331600,80500,80400,80500,80400,100
20250219,124600,3097291100,80400,80500,80500,80400,95
20250219,124500,3089652100,80400,80500,80500,80400,76
20250219,124400,3083537000,80500,80500,80600,80400,625
20250219,124300,3033225500,80500,80500,80500,80500,48
20250219,124200,3029361500,80500,80700,80700,80500,343
20250219,124100,3001714700,80600,80700,80700,80600,67
20250219,124000,2996313600,80600,80600,80600,80500,122
20250219,123900,2986488400,80600,80500,80600,80500,100
20250219,123800,2978434500,80600,80600,80600,80500,29
20250219,123700,2976098900,80500,80600,80700,80500,172
20250219,123600,2962248200,80600,80600,80700,80600,72
20250219,123500,2956444100,80600,80600,80700,80600,77
20250219,123400,2950237600,80600,80700,80800,80600,75
20250219,123300,2944181700,80700,80600,80800,80600,79
20250219,123200,2937808900,80600,80500,80700,80500,77
20250219,123100,2931601800,80500,80600,80700,80500,17
20250219,123000,2930231700,80700,80500,80700,80500,112
20250219,122900,2921213900,80500,80600,80700,80500,54
20250219,122800,2916861500,80600,80700,80700,80500,195
20250219,122700,2901151300,80600,80700,80700,80600,50
20250219,122600,2897119100,80600,80600,80700,80600,94
20250219,122500,2889542000,80600,80600,80700,80600,105
20250219,122400,2881077900,80600,80700,80700,80600,93
20250219,122300,2873578800,80700,80800,80900,80700,35
20250219,122200,2870750700,81100,80600,81100,80600,176
20250219,122100,2856526800,80600,80500,80600,80500,120
20250219,122000,2846859500,80600,80600,80600,80600,126
20250219,121900,2836703900,80600,80600,80700,80600,58
20250219,121800,2832027700,80600,80700,80700,80600,47
20250219,121700,2828238000,80700,80800,80800,80700,131
20250219,121600,2817662800,80700,80700,80800,80700,48
20250219,121500,2813788900,80800,80700,80800,80700,113
20250219,121400,2804668600,80700,80800,80800,80700,49
20250219,121300,2800713700,80700,80800,80800,80700,75
20250219,121200,2794659700,80800,81000,81000,80700,771
20250219,121100,2732357600,81000,80800,81000,80800,63
20250219,121000,2727260400,80800,80900,81000,80800,134
20250219,120900,2716416800,80800,80800,80900,80800,111
20250219,120800,2707443900,80800,81000,81000,80800,36
20250219,120700,2704532500,80800,81000,81000,80800,55
20250219,120600,2700082600,80900,80900,81000,80800,70
20250219,120500,2694420800,80900,80900,81000,80800,61
20250219,120400,2689487300,81000,80900,81000,80800,82
20250219,120300,2682853400,80800,80800,80900,80800,62
20250219,120200,2677840100,80800,80900,81000,80800,58
20250219,120100,2673148800,81000,81000,81100,80900,95
20250219,120000,2665454800,80900,81000,81000,80800,78
20250219,115900,2659145300,80900,81000,81000,80800,79
20250219,115800,2652756000,80900,81000,81100,80900,94
20250219,115700,2645142900,81100,80900,81100,80900,73
20250219,115600,2639235800,80900,80900,81000,80900,55
20250219,115500,2634782000,80900,80900,81100,80900,55
20250219,115400,2630331400,80900,81000,81100,80900,96
20250219,115300,2622555600,81000,81000,81100,80900,89
20250219,115200,2615350200,80900,81000,81000,80900,41
20250219,115100,2612031100,81000,81000,81100,81000,34
20250219,115000,2609276900,81000,81000,81200,80900,151
20250219,114900,2597042400,81000,80900,81000,80900,20
20250219,114800,2595424300,80900,81000,81100,80900,71
20250219,114700,2589674800,81000,80900,81100,80900,26
20250219,114600,2587569400,81000,81000,81100,81000,60
20250219,114500,2582708100,81000,81000,81000,81000,74
20250219,114400,2576714100,81000,81000,81100,81000,68
20250219,114300,2571205300,81000,81100,81100,81000,59
20250219,114200,2566424700,81000,81000,81100,81000,97
20250219,114100,2558566500,81100,81100,81100,81100,155
20250219,114000,2545996000,81100,81000,81200,81000,95
20250219,113900,2538291700,81100,81100,81200,81000,129
20250219,113800,2527829500,81100,81100,81100,81000,22
20250219,113700,2526045800,81100,81000,81100,81000,60
20250219,113600,2521180500,81100,81000,81100,80900,82
20250219,113500,2514538400,81100,81000,81100,81000,169
20250219,113400,2500848100,81100,81000,81100,81000,41
20250219,113300,2497523200,81000,81000,81100,81000,92
20250219,113200,2490068400,81000,81100,81200,81000,50
20250219,113100,2486013700,81000,81000,81100,81000,50
20250219,113000,2481963300,80900,81200,81200,80900,69
20250219,112900,2476376600,81100,81000,81100,80900,311
20250219,112800,2451156800,80900,80800,81000,80800,194
20250219,112700,2435451900,80800,80800,80800,80700,81
20250219,112600,2428913100,80700,80700,80800,80700,72
20250219,112500,2423097500,80700,80800,80900,80700,55
20250219,112400,2418657600,80800,80800,81000,80800,184
20250219,112300,2403784600,80800,80800,80900,80800,29
20250219,112200,2401440400,80800,80900,80900,80800,84
20250219,112100,2394647100,81000,81000,81000,80900,79
20250219,112000,2388254500,80900,80900,81000,80800,155
20250219,111900,2375725500,80900,81000,81000,80800,54
20250219,111800,2371354400,81000,81000,81100,81000,127
20250219,111700,2361067200,81100,81000,81200,80900,99
20250219,111600,2353034800,80900,81100,81100,80800,85
20250219,111500,2346157200,81200,80900,81200,80800,284
20250219,111400,2323141700,80900,80700,80900,80700,128
20250219,111300,2312798300,80700,80600,80800,80600,157
20250219,111200,2300131300,80600,80700,80700,80600,46
20250219,111100,2296422900,80700,80500,80700,80500,57
20250219,111000,2291833000,80600,80300,80600,80300,63
20250219,110900,2286763500,80400,80300,80400,80300,107
20250219,110800,2278163500,80300,80400,80400,80200,31
20250219,110700,2275673800,80600,80300,80600,80200,58
20250219,110600,2271014000,80300,80200,80700,80200,165
20250219,110500,2257762200,80200,80200,80300,80200,59
20250219,110400,2253029600,80200,80200,80300,80200,59
20250219,110300,2248297500,80200,80300,80300,80200,389
20250219,110200,2217098200,80300,80200,80400,80200,69
20250219,110100,2211561500,80200,80300,80300,80200,32
20250219,110000,2208993000,80300,80400,80400,80200,145
20250219,105900,2197351300,80300,80300,80400,80300,74
20250219,105800,2191407100,80300,80200,80400,80200,53
20250219,105700,2187154200,80300,80200,80400,80200,56
20250219,105600,2182662200,80300,80300,80400,80200,150
20250219,105500,2170620300,80200,80200,80300,80200,58
20250219,105400,2165968000,80200,80200,80300,80200,80
20250219,105300,2159550700,80200,80300,80300,80200,78
20250219,105200,2153291600,80300,80300,80300,80200,123
20250219,105100,2143415400,80200,80200,80300,80200,73
20250219,105000,2137559900,80300,80300,80400,80200,146
20250219,104900,2125848500,80300,80300,80400,80200,78
20250219,104800,2119589900,80300,80300,80400,80300,76
20250219,104700,2113485500,80300,80200,80400,80200,69
20250219,104600,2107944800,80200,80200,80300,80200,274
20250219,104500,2085968900,80200,80300,80500,80200,155
20250219,104400,2073529500,80400,80400,80700,80300,341
20250219,104300,2046113000,80300,80400,80400,80300,79
20250219,104200,2039768500,80400,80300,80400,80300,78
20250219,104100,2033504200,80300,80300,80400,80300,137
20250219,104000,2022500100,80400,80300,80400,80300,58
20250219,103900,2017841800,80300,80300,80400,80300,78
20250219,103800,2011578300,80300,80400,80400,80300,120
20250219,103700,2001941000,80400,80400,80500,80300,32
20250219,103600,1999368100,80400,80400,80400,80400,67
20250219,103500,1993981300,80500,80500,80800,80400,78
20250219,103400,1987686500,80400,80300,80500,80300,54
20250219,103300,1983344600,80400,80300,80400,80300,99
20250219,103200,1975394100,80300,80400,80500,80300,97
20250219,103100,1967600100,80400,80500,80500,80400,41
20250219,103000,1964303600,80400,80400,80500,80300,550
20250219,102900,1920137600,80300,80400,80500,80300,54
20250219,102800,1915797200,80500,80500,80500,80400,43
20250219,102700,1912339600,80400,80500,80500,80400,104
20250219,102600,1903977500,80500,80400,80600,80400,13
20250219,102500,1902931400,80400,80400,80400,80300,71
20250219,102400,1897224200,80500,80400,80500,80300,110
20250219,102300,1888384100,80400,80500,80500,80300,73
20250219,102200,1882516500,80400,80400,80500,80300,79
20250219,102100,1876165000,80300,80500,80500,80300,498
20250219,102000,1836123200,80500,80600,80600,80400,66
20250219,101900,1830814400,80500,80500,80500,80500,109
20250219,101800,1822039900,80500,80400,80500,80400,79
20250219,101700,1815686200,80500,80400,80500,80400,117
20250219,101600,1806275900,80400,80400,80500,80400,25
20250219,101500,1804265300,80500,80400,80600,80400,76
20250219,101400,1798153900,80500,80700,80800,80400,21
20250219,101300,1796464200,80400,80400,80900,80400,499
20250219,101200,1756285800,80500,80500,80500,80400,182
20250219,101100,1741650900,80500,80400,80500,80400,38
20250219,101000,1738595400,80500,80400,80500,80400,73
20250219,100900,1732722000,80500,80400,80500,80400,273
20250219,100800,1710767100,80400,80500,80600,80400,425
20250219,100700,1676562000,80500,80500,80600,80500,49
20250219,100600,1672616800,80400,80500,80600,80400,192
20250219,100500,1657164500,80500,80800,80800,80500,49
20250219,100400,1653218700,80800,80500,80800,80500,74
20250219,100300,1647260800,80500,80600,80700,80500,89
20250219,100200,1640089800,80600,80700,80900,80600,548
20250219,100100,1595775600,80700,80700,80700,80600,40
20250219,100000,1592550200,80600,80600,80700,80600,40
20250219,095900,1589326100,80600,80700,80700,80600,10
20250219,095800,1588519800,80600,80500,80700,80500,105
20250219,095700,1580062900,80600,80600,80700,80500,220
20250219,095600,1562335100,80600,80600,80600,80500,21
20250219,095500,1560643300,80600,80600,80700,80500,11
20250219,095400,1559756300,80500,80500,80700,80400,32
20250219,095300,1557181100,80500,80500,80500,80400,14
20250219,095200,1556054300,80600,80400,80600,80400,13
20250219,095100,1555007500,80400,80400,80400,80300,202
20250219,095000,1538781100,80300,80600,80600,80300,1564
20250219,094900,1413095000,80600,80600,80600,80500,85
20250219,094800,1406252300,80500,80500,80600,80400,30
20250219,094700,1403838900,80400,80500,80600,80400,314
20250219,094600,1378583200,80600,80800,80900,80500,757
20250219,094500,1317552600,80800,80800,80900,80800,26
20250219,094400,1315451700,80800,80900,81000,80800,186
20250219,094300,1300409400,81000,81200,81200,80900,29
20250219,094200,1298062100,81000,81000,81100,80800,399
20250219,094100,1265709200,80900,81000,81200,80900,117
20250219,094000,1256231600,81000,80900,81300,80800,112
20250219,093900,1247146300,80900,80900,80900,80800,60
20250219,093800,1242292700,80800,80800,80900,80800,104
20250219,093700,1233879700,80700,80800,80900,80700,25
20250219,093600,1231859200,80700,80700,80900,80600,76
20250219,093500,1225730700,80600,80800,80800,80600,58
20250219,093400,1221055200,80600,80800,80900,80600,156
20250219,093300,1208462400,80800,80700,80800,80600,98
20250219,093200,1200546400,80800,80700,80800,80700,77
20250219,093100,1194328500,80800,80700,80800,80600,13
20250219,093000,1193279500,80700,80700,80800,80600,358
20250219,092900,1164367400,80700,80700,80800,80700,11
20250219,092800,1163479300,80600,80700,80700,80600,40
20250219,092700,1160252000,80600,80600,80600,80500,455
20250219,092600,1123580600,80600,80600,80600,80500,240
20250219,092500,1104237300,80600,80500,80600,80500,25
20250219,092400,1102223000,80500,80500,80600,80400,85
20250219,092300,1095378100,80500,80600,80700,80500,232
20250219,092200,1076686100,80700,80700,80700,80700,535
20250219,092100,1033511600,80700,80700,80800,80600,129
20250219,092000,1023102700,80700,80500,80800,80500,39
20250219,091900,1019958400,80500,80400,80500,80300,44
20250219,091800,1016422800,80400,80300,80400,80300,189
20250219,091700,1001242900,80300,80600,80600,80200,951
20250219,091600,924792900,80700,80600,80700,80600,61
20250219,091500,919875100,80600,80600,80600,80500,93
20250219,091400,912386100,80500,80500,80800,80500,101
20250219,091300,904255300,80500,80700,80700,80400,335
20250219,091200,877284200,80700,81100,81100,80700,139
20250219,091100,866048300,81100,80500,81200,80500,1305
20250219,091000,760702900,80600,80500,80600,80500,615
20250219,090900,711194300,80600,80600,80600,80500,523
20250219,090800,669077400,80600,80500,80600,80500,124
20250219,090700,659089400,80500,80600,80700,80400,289
20250219,090600,635842400,80600,80900,80900,80500,790
20250219,090500,572179000,80700,80500,80900,80500,63
20250219,090400,567101300,80500,80500,80700,80500,640
20250219,090300,515580500,80500,80900,80900,80000,3363
20250219,090200,245983800,80700,80900,81000,80700,461
20250219,090100,208766400,80900,81000,81100,80800,518
20250219,090000,166836900,81000,81500,81600,81000,2053
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 185400 4992844700 80700 80700 80700 80700 1518
3 20250219 185300 4992844700 80700 80700 80700 80700 0
4 20250219 185200 4992844700 80700 80700 80700 80700 0
5 20250219 185100 4992844700 80700 80700 80700 80700 0
6 20250219 185000 4992844700 80700 80700 80700 80700 0
7 20250219 184900 4992844700 80700 80700 80700 80700 0
8 20250219 184800 4992844700 80700 80700 80700 80700 0
9 20250219 184700 4992844700 80700 80700 80700 80700 0
10 20250219 184600 4992844700 80700 80700 80700 80700 0
11 20250219 184500 4992844700 80700 80700 80700 80700 0
12 20250219 184400 4992844700 80700 80700 80700 80700 0
13 20250219 184300 4992844700 80700 80700 80700 80700 0
14 20250219 184200 4992844700 80700 80700 80700 80700 0
15 20250219 184100 4992844700 80700 80700 80700 80700 0
16 20250219 184000 4992844700 80700 80700 80700 80700 0
17 20250219 183900 4992844700 80700 80700 80700 80700 0
18 20250219 183800 4992844700 80700 80700 80700 80700 0
19 20250219 183700 4992844700 80700 80700 80700 80700 0
20 20250219 183600 4992844700 80700 80700 80700 80700 0
21 20250219 183500 4992844700 80700 80700 80700 80700 0
22 20250219 183400 4992844700 80700 80700 80700 80700 0
23 20250219 183300 4992844700 80700 80700 80700 80700 0
24 20250219 183200 4992844700 80700 80700 80700 80700 0
25 20250219 183100 4992844700 80700 80700 80700 80700 0
26 20250219 183000 4992844700 80700 80700 80700 80700 0
27 20250219 182900 4992844700 80700 80700 80700 80700 0
28 20250219 182800 4992844700 80700 80700 80700 80700 0
29 20250219 182700 4992844700 80700 80700 80700 80700 0
30 20250219 182600 4992844700 80700 80700 80700 80700 0
31 20250219 182500 4992844700 80700 80700 80700 80700 0
32 20250219 182400 4992844700 80700 80700 80700 80700 1518
33 20250219 182300 4992844700 80700 80700 80700 80700 0
34 20250219 182200 4992844700 80700 80700 80700 80700 0
35 20250219 182100 4992844700 80700 80700 80700 80700 0
36 20250219 182000 4992844700 80700 80700 80700 80700 0
37 20250219 181900 4992844700 80700 80700 80700 80700 0
38 20250219 181800 4992844700 80700 80700 80700 80700 0
39 20250219 181700 4992844700 80700 80700 80700 80700 0
40 20250219 181600 4992844700 80700 80700 80700 80700 0
41 20250219 181500 4992844700 80700 80700 80700 80700 0
42 20250219 181400 4992844700 80700 80700 80700 80700 0
43 20250219 181300 4992844700 80700 80700 80700 80700 0
44 20250219 181200 4992844700 80700 80700 80700 80700 0
45 20250219 181100 4992844700 80700 80700 80700 80700 0
46 20250219 181000 4992844700 80700 80700 80700 80700 0
47 20250219 180900 4992844700 80700 80700 80700 80700 0
48 20250219 180800 4992844700 80700 80700 80700 80700 0
49 20250219 180700 4992844700 80700 80700 80700 80700 0
50 20250219 180600 4992844700 80700 80700 80700 80700 0
51 20250219 180500 4992844700 80700 80700 80700 80700 0
52 20250219 180400 4992844700 80700 80700 80700 80700 0
53 20250219 180300 4992844700 80700 80700 80700 80700 0
54 20250219 180200 4992844700 80700 80700 80700 80700 0
55 20250219 180100 4992844700 80700 80700 80700 80700 0
56 20250219 180000 4992844700 80700 80700 80700 80700 0
57 20250219 175900 4992844700 80700 80700 80700 80700 0
58 20250219 175800 4992844700 80700 80700 80700 80700 0
59 20250219 175700 4992844700 80700 80700 80700 80700 0
60 20250219 175600 4992844700 80700 80700 80700 80700 0
61 20250219 175500 4992844700 80700 80700 80700 80700 0
62 20250219 175400 4992844700 80700 80700 80700 80700 1518
63 20250219 175300 4992844700 80700 80700 80700 80700 0
64 20250219 175200 4992844700 80700 80700 80700 80700 0
65 20250219 175100 4992844700 80700 80700 80700 80700 0
66 20250219 175000 4992844700 80700 80700 80700 80700 0
67 20250219 174900 4992844700 80700 80700 80700 80700 0
68 20250219 174800 4992844700 80700 80700 80700 80700 0
69 20250219 174700 4992844700 80700 80700 80700 80700 0
70 20250219 174600 4992844700 80700 80700 80700 80700 0
71 20250219 174500 4992844700 80700 80700 80700 80700 0
72 20250219 174400 4992844700 80700 80700 80700 80700 0
73 20250219 174300 4992844700 80700 80700 80700 80700 0
74 20250219 174200 4992844700 80700 80700 80700 80700 0
75 20250219 174100 4992844700 80700 80700 80700 80700 0
76 20250219 174000 4992844700 80700 80700 80700 80700 0
77 20250219 173900 4992844700 80700 80700 80700 80700 0
78 20250219 173800 4992844700 80700 80700 80700 80700 0
79 20250219 173700 4992844700 80700 80700 80700 80700 0
80 20250219 173600 4992844700 80700 80700 80700 80700 0
81 20250219 173500 4992844700 80700 80700 80700 80700 0
82 20250219 173400 4992844700 80700 80700 80700 80700 0
83 20250219 173300 4992844700 80700 80700 80700 80700 0
84 20250219 173200 4992844700 80700 80700 80700 80700 0
85 20250219 173100 4992844700 80700 80700 80700 80700 0
86 20250219 173000 4992844700 80700 80700 80700 80700 0
87 20250219 172900 4992844700 80700 80700 80700 80700 0
88 20250219 172800 4992844700 80700 80700 80700 80700 0
89 20250219 172700 4992844700 80700 80700 80700 80700 0
90 20250219 172600 4992844700 80700 80700 80700 80700 0
91 20250219 172500 4992844700 80700 80700 80700 80700 0
92 20250219 172400 4992844700 80700 80700 80700 80700 1518
93 20250219 172300 4992844700 80700 80700 80700 80700 0
94 20250219 172200 4992844700 80700 80700 80700 80700 0
95 20250219 172100 4992844700 80700 80700 80700 80700 0
96 20250219 172000 4992844700 80700 80700 80700 80700 0
97 20250219 171900 4992844700 80700 80700 80700 80700 0
98 20250219 171800 4992844700 80700 80700 80700 80700 0
99 20250219 171700 4992844700 80700 80700 80700 80700 0
100 20250219 171600 4992844700 80700 80700 80700 80700 0
101 20250219 171500 4992844700 80700 80700 80700 80700 0
102 20250219 171400 4992844700 80700 80700 80700 80700 0
103 20250219 171300 4992844700 80700 80700 80700 80700 0
104 20250219 171200 4992844700 80700 80700 80700 80700 0
105 20250219 171100 4992844700 80700 80700 80700 80700 0
106 20250219 171000 4992844700 80700 80700 80700 80700 0
107 20250219 170900 4992844700 80700 80700 80700 80700 0
108 20250219 170800 4992844700 80700 80700 80700 80700 0
109 20250219 170700 4992844700 80700 80700 80700 80700 0
110 20250219 170600 4992844700 80700 80700 80700 80700 0
111 20250219 170500 4992844700 80700 80700 80700 80700 0
112 20250219 170400 4992844700 80700 80700 80700 80700 0
113 20250219 170300 4992844700 80700 80700 80700 80700 0
114 20250219 170200 4992844700 80700 80700 80700 80700 0
115 20250219 170100 4992844700 80700 80700 80700 80700 0
116 20250219 170000 4992844700 80700 80700 80700 80700 0
117 20250219 165900 4992844700 80700 80700 80700 80700 0
118 20250219 165800 4992844700 80700 80700 80700 80700 0
119 20250219 165700 4992844700 80700 80700 80700 80700 0
120 20250219 165600 4992844700 80700 80700 80700 80700 0
121 20250219 165500 4992844700 80700 80700 80700 80700 0
122 20250219 165400 4992844700 80700 80700 80700 80700 1518
123 20250219 165300 4992844700 80700 80700 80700 80700 0
124 20250219 165200 4992844700 80700 80700 80700 80700 0
125 20250219 165100 4992844700 80700 80700 80700 80700 0
126 20250219 165000 4992844700 80700 80700 80700 80700 0
127 20250219 164900 4992844700 80700 80700 80700 80700 0
128 20250219 164800 4992844700 80700 80700 80700 80700 0
129 20250219 164700 4992844700 80700 80700 80700 80700 0
130 20250219 164600 4992844700 80700 80700 80700 80700 0
131 20250219 164500 4992844700 80700 80700 80700 80700 0
132 20250219 164400 4992844700 80700 80700 80700 80700 0
133 20250219 164300 4992844700 80700 80700 80700 80700 0
134 20250219 164200 4992844700 80700 80700 80700 80700 0
135 20250219 164100 4992844700 80700 80700 80700 80700 0
136 20250219 164000 4992844700 80700 80700 80700 80700 0
137 20250219 163900 4992844700 80700 80700 80700 80700 0
138 20250219 163800 4992844700 80700 80700 80700 80700 0
139 20250219 163700 4992844700 80700 80700 80700 80700 0
140 20250219 163600 4992844700 80700 80700 80700 80700 0
141 20250219 163500 4992844700 80700 80700 80700 80700 0
142 20250219 163400 4992844700 80700 80700 80700 80700 0
143 20250219 163300 4992844700 80700 80700 80700 80700 0
144 20250219 163200 4992844700 80700 80700 80700 80700 0
145 20250219 163100 4992844700 80700 80700 80700 80700 0
146 20250219 163000 4992844700 80700 80700 80700 80700 0
147 20250219 162900 4992844700 80700 80700 80700 80700 0
148 20250219 162800 4992844700 80700 80700 80700 80700 0
149 20250219 162700 4992844700 80700 80700 80700 80700 0
150 20250219 162600 4992844700 80700 80700 80700 80700 0
151 20250219 162500 4992844700 80700 80700 80700 80700 0
152 20250219 162400 4992844700 80700 80700 80700 80700 1518
153 20250219 162300 4992844700 80700 80700 80700 80700 0
154 20250219 162200 4992844700 80700 80700 80700 80700 0
155 20250219 162100 4992844700 80700 80700 80700 80700 0
156 20250219 162000 4992844700 80700 80700 80700 80700 0
157 20250219 161900 4992844700 80700 80700 80700 80700 0
158 20250219 161800 4992844700 80700 80700 80700 80700 0
159 20250219 161700 4992844700 80700 80700 80700 80700 0
160 20250219 161600 4992844700 80700 80700 80700 80700 0
161 20250219 161500 4992844700 80700 80700 80700 80700 0
162 20250219 161400 4992844700 80700 80700 80700 80700 0
163 20250219 161300 4992844700 80700 80700 80700 80700 0
164 20250219 161200 4992844700 80700 80700 80700 80700 0
165 20250219 161100 4992844700 80700 80700 80700 80700 0
166 20250219 161000 4992844700 80700 80700 80700 80700 0
167 20250219 160900 4992844700 80700 80700 80700 80700 0
168 20250219 160800 4992844700 80700 80700 80700 80700 0
169 20250219 160700 4992844700 80700 80700 80700 80700 0
170 20250219 160600 4992844700 80700 80700 80700 80700 0
171 20250219 160500 4992844700 80700 80700 80700 80700 0
172 20250219 160400 4992844700 80700 80700 80700 80700 0
173 20250219 160300 4992844700 80700 80700 80700 80700 0
174 20250219 160200 4992844700 80700 80700 80700 80700 0
175 20250219 160100 4992844700 80700 80700 80700 80700 0
176 20250219 160000 4992844700 80700 80700 80700 80700 0
177 20250219 155900 4992844700 80700 80700 80700 80700 0
178 20250219 155800 4992844700 80700 80700 80700 80700 0
179 20250219 155700 4992844700 80700 80700 80700 80700 0
180 20250219 155600 4992844700 80700 80700 80700 80700 0
181 20250219 155500 4992844700 80700 80700 80700 80700 0
182 20250219 155400 4992844700 80700 80700 80700 80700 1518
183 20250219 155300 4992844700 80700 80700 80700 80700 0
184 20250219 155200 4992844700 80700 80700 80700 80700 0
185 20250219 155100 4992844700 80700 80700 80700 80700 0
186 20250219 155000 4992844700 80700 80700 80700 80700 0
187 20250219 154900 4992844700 80700 80700 80700 80700 0
188 20250219 154800 4992844700 80700 80700 80700 80700 0
189 20250219 154700 4992844700 80700 80700 80700 80700 0
190 20250219 154600 4992844700 80700 80700 80700 80700 0
191 20250219 154500 4992844700 80700 80700 80700 80700 0
192 20250219 154400 4992844700 80700 80700 80700 80700 0
193 20250219 154300 4992844700 80700 80700 80700 80700 0
194 20250219 154200 4992844700 80700 80700 80700 80700 0
195 20250219 154100 4992844700 80700 80700 80700 80700 0
196 20250219 154000 4992844700 80700 80700 80700 80700 0
197 20250219 153900 4992844700 80700 80700 80700 80700 0
198 20250219 153800 4992844700 80700 80700 80700 80700 0
199 20250219 153700 4992844700 80700 80700 80700 80700 0
200 20250219 153600 4992844700 80700 80700 80700 80700 0
201 20250219 153500 4992844700 80700 80700 80700 80700 0
202 20250219 153400 4992844700 80700 80700 80700 80700 0
203 20250219 153300 4992844700 80700 80700 80700 80700 0
204 20250219 153200 4992844700 80700 80700 80700 80700 0
205 20250219 153100 4992844700 80700 80700 80700 80700 0
206 20250219 153000 4992844700 80700 80700 80700 80700 1518
207 20250219 152900 4870342100 80800 80800 80800 80800 0
208 20250219 152800 4870342100 80800 80800 80800 80800 0
209 20250219 152700 4870342100 80800 80800 80800 80800 0
210 20250219 152600 4870342100 80800 80800 80800 80800 0
211 20250219 152500 4870342100 80800 80800 80800 80800 0
212 20250219 152400 4870342100 80800 80800 80800 80800 0
213 20250219 152300 4870342100 80800 80800 80800 80800 0
214 20250219 152200 4870342100 80800 80800 80800 80800 0
215 20250219 152100 4870342100 80800 80800 80800 80800 0
216 20250219 152000 4870342100 80800 80800 80800 80800 0
217 20250219 151900 4870342100 80800 80800 80900 80800 215
218 20250219 151800 4852960100 80900 80900 80900 80900 15
219 20250219 151700 4851746600 80900 80700 80900 80600 167
220 20250219 151600 4838271100 80700 80800 80900 80700 114
221 20250219 151500 4829062400 80700 80900 80900 80600 83
222 20250219 151400 4822360800 80900 80700 80900 80700 155
223 20250219 151300 4809843600 80800 80700 80900 80700 135
224 20250219 151200 4798934900 80800 80700 80800 80700 59
225 20250219 151100 4794172700 80800 80800 80800 80700 138
226 20250219 151000 4783032200 80700 80800 80800 80600 162
227 20250219 150900 4769956200 80800 80700 80800 80600 246
228 20250219 150800 4750107300 80700 80800 80800 80700 97
229 20250219 150700 4742275600 80700 80700 80800 80600 181
230 20250219 150600 4727670900 80700 80800 80900 80600 164
231 20250219 150500 4714437200 80800 80700 80800 80700 108
232 20250219 150400 4705716100 80700 80700 81000 80700 113
233 20250219 150300 4696584800 80700 81000 81000 80700 234
234 20250219 150200 4677657100 80900 80800 81000 80800 207
235 20250219 150100 4660912800 80700 80800 80900 80700 628
236 20250219 150000 4610182200 80700 80900 80900 80600 573
237 20250219 145900 4563932400 80800 80700 80900 80700 150
238 20250219 145800 4551814500 80700 80700 80800 80600 156
239 20250219 145700 4539226300 80800 80500 80800 80500 159
240 20250219 145600 4526405600 80500 80800 80800 80500 1495
241 20250219 145500 4405919300 80800 80700 80900 80600 120
242 20250219 145400 4396232800 80700 80700 80900 80600 103
243 20250219 145300 4387914000 80600 80800 80800 80600 133
244 20250219 145200 4377187100 80900 80800 81000 80700 239
245 20250219 145100 4357872500 80800 80700 81000 80700 227
246 20250219 145000 4339522100 80700 80600 80800 80600 147
247 20250219 144900 4327660000 80600 80700 80800 80600 90
248 20250219 144800 4320399600 80600 80600 80800 80600 135
249 20250219 144700 4309505700 80700 80600 80800 80600 84
250 20250219 144600 4302727800 80600 80700 80700 80600 84
251 20250219 144500 4295955900 80800 80600 80800 80600 114
252 20250219 144400 4286762400 80700 80600 80700 80500 231
253 20250219 144300 4268140300 80600 80600 80700 80600 116
254 20250219 144200 4258786800 80600 80700 80700 80600 74
255 20250219 144100 4252816000 80700 80700 80800 80700 81
256 20250219 144000 4246275500 80600 80900 80900 80600 97
257 20250219 143900 4238455300 80600 80800 80800 80600 236
258 20250219 143800 4219423700 80800 80700 80900 80700 154
259 20250219 143700 4206986400 80700 80700 80800 80600 385
260 20250219 143600 4175919100 80700 80800 80800 80700 104
261 20250219 143500 4167522600 80800 80700 80800 80700 72
262 20250219 143400 4161709300 80900 80800 80900 80700 119
263 20250219 143300 4152090400 80800 80800 80900 80700 93
264 20250219 143200 4144583700 80800 80800 80900 80700 132
265 20250219 143100 4133914200 80700 80800 80800 80600 78
266 20250219 143000 4127619900 80700 80900 80900 80700 127
267 20250219 142900 4117366900 80900 80900 80900 80800 60
268 20250219 142800 4112515100 80800 80800 80900 80800 108
269 20250219 142700 4103785800 80800 80900 80900 80800 234
270 20250219 142600 4084872700 80800 81000 81000 80800 60
271 20250219 142500 4080020100 80900 80900 81000 80900 111
272 20250219 142400 4071036400 80900 80900 81000 80900 90
273 20250219 142300 4063751500 80900 81000 81100 80900 72
274 20250219 142200 4057924000 80900 80900 81000 80800 112
275 20250219 142100 4048863200 80800 80900 80900 80800 128
276 20250219 142000 4038512100 80900 81000 81000 80900 108
277 20250219 141900 4029769500 81000 80900 81100 80900 88
278 20250219 141800 4022647600 80900 80900 81000 80900 284
279 20250219 141700 3999669100 80900 80900 81000 80900 96
280 20250219 141600 3991901800 81000 81000 81100 80900 87
281 20250219 141500 3984855700 81000 80900 81100 80900 92
282 20250219 141400 3977404800 80900 81100 81100 80900 110
283 20250219 141300 3968496100 81000 81000 81100 81000 69
284 20250219 141200 3962906100 81100 81000 81200 80900 68
285 20250219 141100 3957397600 81000 80900 81200 80900 113
286 20250219 141000 3948243200 80900 80900 81000 80900 83
287 20250219 140900 3941528300 80900 81100 81100 80900 98
288 20250219 140800 3933586400 81000 81000 81100 80900 130
289 20250219 140700 3923057400 81000 81000 81200 81000 121
290 20250219 140600 3913255500 81100 81200 81200 81000 121
291 20250219 140500 3903445900 81200 81100 81200 81100 201
292 20250219 140400 3887131500 81100 81200 81300 81100 185
293 20250219 140300 3872108900 81100 81000 81200 81000 200
294 20250219 140200 3855881000 81000 81100 81300 80900 229
295 20250219 140100 3837296900 81000 81000 81200 80900 405
296 20250219 140000 3804474000 81000 80900 81000 80800 128
297 20250219 135900 3794125700 80800 80700 80900 80700 88
298 20250219 135800 3787013500 80700 80700 81000 80700 100
299 20250219 135700 3778930600 80700 80700 81000 80700 176
300 20250219 135600 3764710400 80700 80600 80800 80600 117
301 20250219 135500 3755274100 80600 80600 80700 80600 209
302 20250219 135400 3738415900 80600 80600 80800 80600 93
303 20250219 135300 3730917900 80700 80700 80700 80600 91
304 20250219 135200 3723579800 80700 80700 80700 80600 85
305 20250219 135100 3716722100 80700 80600 80700 80600 117
306 20250219 135000 3707291600 80700 80600 80800 80600 144
307 20250219 134900 3695671600 80600 80600 80700 80600 64
308 20250219 134800 3690508900 80700 80600 80700 80600 121
309 20250219 134700 3680752200 80600 80700 80800 80600 55
310 20250219 134600 3676316600 80700 80600 80800 80600 88
311 20250219 134500 3669220500 80700 80600 80800 80600 90
312 20250219 134400 3661960600 80600 80600 80700 80600 75
313 20250219 134300 3655914700 80700 80700 80700 80600 75
314 20250219 134200 3649865000 80700 80700 80800 80600 180
315 20250219 134100 3635343900 80700 80700 80700 80700 124
316 20250219 134000 3625337100 80700 80900 80900 80700 134
317 20250219 133900 3614508800 81000 80900 81000 80800 70
318 20250219 133800 3608847800 80900 80900 80900 80800 78
319 20250219 133700 3602540300 80900 80900 80900 80800 68
320 20250219 133600 3597039300 80900 80800 81000 80800 107
321 20250219 133500 3588381700 80800 80900 81000 80700 496
322 20250219 133400 3548237300 80900 80700 80900 80700 96
323 20250219 133300 3540483000 80700 80700 80800 80600 112
324 20250219 133200 3531443100 80800 80700 80800 80600 58
325 20250219 133100 3526761800 80700 80700 80800 80600 107
326 20250219 133000 3518125000 80800 80700 80800 80700 227
327 20250219 132900 3499792400 80800 80500 80800 80500 68
328 20250219 132800 3494314400 80600 80400 80600 80400 208
329 20250219 132700 3477551700 80500 80400 80500 80400 150
330 20250219 132600 3465481900 80400 80400 80600 80400 106
331 20250219 132500 3456947000 80500 80500 80600 80400 63
332 20250219 132400 3451876200 80400 80500 80500 80400 87
333 20250219 132300 3444880500 80400 80500 80500 80400 57
334 20250219 132200 3440293200 80500 80400 80600 80400 92
335 20250219 132100 3432891700 80400 80500 80600 80400 466
336 20250219 132000 3395398200 80500 80500 80600 80500 65
337 20250219 131900 3390165200 80500 80500 80700 80500 121
338 20250219 131800 3380408400 80400 80400 80600 80400 88
339 20250219 131700 3373332500 80400 80600 80600 80400 82
340 20250219 131600 3366728600 80500 80500 80600 80500 83
341 20250219 131500 3360044700 80700 80500 80700 80400 132
342 20250219 131400 3349415600 80400 80400 80500 80400 147
343 20250219 131300 3337589800 80500 80400 80500 80400 70
344 20250219 131200 3331960000 80400 80400 80700 80400 111
345 20250219 131100 3323019100 80400 80500 80500 80400 66
346 20250219 131000 3317709900 80500 80600 80600 80400 83
347 20250219 130900 3311028300 80500 80400 80600 80400 262
348 20250219 130800 3289938800 80400 80500 80500 80400 120
349 20250219 130700 3280280200 80600 80700 80700 80500 35
350 20250219 130600 3277459300 80700 80600 81000 80500 80
351 20250219 130500 3271000200 80500 80400 80600 80400 121
352 20250219 130400 3261263900 80400 80400 80500 80400 59
353 20250219 130300 3256519700 80500 80400 80500 80400 83
354 20250219 130200 3249845200 80400 80500 80500 80300 248
355 20250219 130100 3229926700 80400 80400 80500 80300 70
356 20250219 130000 3224300400 80400 80400 80500 80300 64
357 20250219 125900 3219156300 80600 80400 80600 80300 56
358 20250219 125800 3214653700 80400 80400 80500 80300 80
359 20250219 125700 3208223000 80300 80400 80400 80300 246
360 20250219 125600 3188444800 80500 80600 80600 80400 79
361 20250219 125500 3182084200 80500 80400 80500 80400 68
362 20250219 125400 3176615000 80400 80400 80500 80400 77
363 20250219 125300 3170423700 80500 80500 80500 80400 75
364 20250219 125200 3164386300 80500 80700 80700 80500 56
365 20250219 125100 3159872500 80600 80600 80700 80500 101
366 20250219 125000 3151738700 80600 80700 80700 80600 46
367 20250219 124900 3148027300 80700 81000 81000 80700 8
368 20250219 124800 3147381000 80500 80400 81000 80400 520
369 20250219 124700 3105331600 80500 80400 80500 80400 100
370 20250219 124600 3097291100 80400 80500 80500 80400 95
371 20250219 124500 3089652100 80400 80500 80500 80400 76
372 20250219 124400 3083537000 80500 80500 80600 80400 625
373 20250219 124300 3033225500 80500 80500 80500 80500 48
374 20250219 124200 3029361500 80500 80700 80700 80500 343
375 20250219 124100 3001714700 80600 80700 80700 80600 67
376 20250219 124000 2996313600 80600 80600 80600 80500 122
377 20250219 123900 2986488400 80600 80500 80600 80500 100
378 20250219 123800 2978434500 80600 80600 80600 80500 29
379 20250219 123700 2976098900 80500 80600 80700 80500 172
380 20250219 123600 2962248200 80600 80600 80700 80600 72
381 20250219 123500 2956444100 80600 80600 80700 80600 77
382 20250219 123400 2950237600 80600 80700 80800 80600 75
383 20250219 123300 2944181700 80700 80600 80800 80600 79
384 20250219 123200 2937808900 80600 80500 80700 80500 77
385 20250219 123100 2931601800 80500 80600 80700 80500 17
386 20250219 123000 2930231700 80700 80500 80700 80500 112
387 20250219 122900 2921213900 80500 80600 80700 80500 54
388 20250219 122800 2916861500 80600 80700 80700 80500 195
389 20250219 122700 2901151300 80600 80700 80700 80600 50
390 20250219 122600 2897119100 80600 80600 80700 80600 94
391 20250219 122500 2889542000 80600 80600 80700 80600 105
392 20250219 122400 2881077900 80600 80700 80700 80600 93
393 20250219 122300 2873578800 80700 80800 80900 80700 35
394 20250219 122200 2870750700 81100 80600 81100 80600 176
395 20250219 122100 2856526800 80600 80500 80600 80500 120
396 20250219 122000 2846859500 80600 80600 80600 80600 126
397 20250219 121900 2836703900 80600 80600 80700 80600 58
398 20250219 121800 2832027700 80600 80700 80700 80600 47
399 20250219 121700 2828238000 80700 80800 80800 80700 131
400 20250219 121600 2817662800 80700 80700 80800 80700 48
401 20250219 121500 2813788900 80800 80700 80800 80700 113
402 20250219 121400 2804668600 80700 80800 80800 80700 49
403 20250219 121300 2800713700 80700 80800 80800 80700 75
404 20250219 121200 2794659700 80800 81000 81000 80700 771
405 20250219 121100 2732357600 81000 80800 81000 80800 63
406 20250219 121000 2727260400 80800 80900 81000 80800 134
407 20250219 120900 2716416800 80800 80800 80900 80800 111
408 20250219 120800 2707443900 80800 81000 81000 80800 36
409 20250219 120700 2704532500 80800 81000 81000 80800 55
410 20250219 120600 2700082600 80900 80900 81000 80800 70
411 20250219 120500 2694420800 80900 80900 81000 80800 61
412 20250219 120400 2689487300 81000 80900 81000 80800 82
413 20250219 120300 2682853400 80800 80800 80900 80800 62
414 20250219 120200 2677840100 80800 80900 81000 80800 58
415 20250219 120100 2673148800 81000 81000 81100 80900 95
416 20250219 120000 2665454800 80900 81000 81000 80800 78
417 20250219 115900 2659145300 80900 81000 81000 80800 79
418 20250219 115800 2652756000 80900 81000 81100 80900 94
419 20250219 115700 2645142900 81100 80900 81100 80900 73
420 20250219 115600 2639235800 80900 80900 81000 80900 55
421 20250219 115500 2634782000 80900 80900 81100 80900 55
422 20250219 115400 2630331400 80900 81000 81100 80900 96
423 20250219 115300 2622555600 81000 81000 81100 80900 89
424 20250219 115200 2615350200 80900 81000 81000 80900 41
425 20250219 115100 2612031100 81000 81000 81100 81000 34
426 20250219 115000 2609276900 81000 81000 81200 80900 151
427 20250219 114900 2597042400 81000 80900 81000 80900 20
428 20250219 114800 2595424300 80900 81000 81100 80900 71
429 20250219 114700 2589674800 81000 80900 81100 80900 26
430 20250219 114600 2587569400 81000 81000 81100 81000 60
431 20250219 114500 2582708100 81000 81000 81000 81000 74
432 20250219 114400 2576714100 81000 81000 81100 81000 68
433 20250219 114300 2571205300 81000 81100 81100 81000 59
434 20250219 114200 2566424700 81000 81000 81100 81000 97
435 20250219 114100 2558566500 81100 81100 81100 81100 155
436 20250219 114000 2545996000 81100 81000 81200 81000 95
437 20250219 113900 2538291700 81100 81100 81200 81000 129
438 20250219 113800 2527829500 81100 81100 81100 81000 22
439 20250219 113700 2526045800 81100 81000 81100 81000 60
440 20250219 113600 2521180500 81100 81000 81100 80900 82
441 20250219 113500 2514538400 81100 81000 81100 81000 169
442 20250219 113400 2500848100 81100 81000 81100 81000 41
443 20250219 113300 2497523200 81000 81000 81100 81000 92
444 20250219 113200 2490068400 81000 81100 81200 81000 50
445 20250219 113100 2486013700 81000 81000 81100 81000 50
446 20250219 113000 2481963300 80900 81200 81200 80900 69
447 20250219 112900 2476376600 81100 81000 81100 80900 311
448 20250219 112800 2451156800 80900 80800 81000 80800 194
449 20250219 112700 2435451900 80800 80800 80800 80700 81
450 20250219 112600 2428913100 80700 80700 80800 80700 72
451 20250219 112500 2423097500 80700 80800 80900 80700 55
452 20250219 112400 2418657600 80800 80800 81000 80800 184
453 20250219 112300 2403784600 80800 80800 80900 80800 29
454 20250219 112200 2401440400 80800 80900 80900 80800 84
455 20250219 112100 2394647100 81000 81000 81000 80900 79
456 20250219 112000 2388254500 80900 80900 81000 80800 155
457 20250219 111900 2375725500 80900 81000 81000 80800 54
458 20250219 111800 2371354400 81000 81000 81100 81000 127
459 20250219 111700 2361067200 81100 81000 81200 80900 99
460 20250219 111600 2353034800 80900 81100 81100 80800 85
461 20250219 111500 2346157200 81200 80900 81200 80800 284
462 20250219 111400 2323141700 80900 80700 80900 80700 128
463 20250219 111300 2312798300 80700 80600 80800 80600 157
464 20250219 111200 2300131300 80600 80700 80700 80600 46
465 20250219 111100 2296422900 80700 80500 80700 80500 57
466 20250219 111000 2291833000 80600 80300 80600 80300 63
467 20250219 110900 2286763500 80400 80300 80400 80300 107
468 20250219 110800 2278163500 80300 80400 80400 80200 31
469 20250219 110700 2275673800 80600 80300 80600 80200 58
470 20250219 110600 2271014000 80300 80200 80700 80200 165
471 20250219 110500 2257762200 80200 80200 80300 80200 59
472 20250219 110400 2253029600 80200 80200 80300 80200 59
473 20250219 110300 2248297500 80200 80300 80300 80200 389
474 20250219 110200 2217098200 80300 80200 80400 80200 69
475 20250219 110100 2211561500 80200 80300 80300 80200 32
476 20250219 110000 2208993000 80300 80400 80400 80200 145
477 20250219 105900 2197351300 80300 80300 80400 80300 74
478 20250219 105800 2191407100 80300 80200 80400 80200 53
479 20250219 105700 2187154200 80300 80200 80400 80200 56
480 20250219 105600 2182662200 80300 80300 80400 80200 150
481 20250219 105500 2170620300 80200 80200 80300 80200 58
482 20250219 105400 2165968000 80200 80200 80300 80200 80
483 20250219 105300 2159550700 80200 80300 80300 80200 78
484 20250219 105200 2153291600 80300 80300 80300 80200 123
485 20250219 105100 2143415400 80200 80200 80300 80200 73
486 20250219 105000 2137559900 80300 80300 80400 80200 146
487 20250219 104900 2125848500 80300 80300 80400 80200 78
488 20250219 104800 2119589900 80300 80300 80400 80300 76
489 20250219 104700 2113485500 80300 80200 80400 80200 69
490 20250219 104600 2107944800 80200 80200 80300 80200 274
491 20250219 104500 2085968900 80200 80300 80500 80200 155
492 20250219 104400 2073529500 80400 80400 80700 80300 341
493 20250219 104300 2046113000 80300 80400 80400 80300 79
494 20250219 104200 2039768500 80400 80300 80400 80300 78
495 20250219 104100 2033504200 80300 80300 80400 80300 137
496 20250219 104000 2022500100 80400 80300 80400 80300 58
497 20250219 103900 2017841800 80300 80300 80400 80300 78
498 20250219 103800 2011578300 80300 80400 80400 80300 120
499 20250219 103700 2001941000 80400 80400 80500 80300 32
500 20250219 103600 1999368100 80400 80400 80400 80400 67
501 20250219 103500 1993981300 80500 80500 80800 80400 78
502 20250219 103400 1987686500 80400 80300 80500 80300 54
503 20250219 103300 1983344600 80400 80300 80400 80300 99
504 20250219 103200 1975394100 80300 80400 80500 80300 97
505 20250219 103100 1967600100 80400 80500 80500 80400 41
506 20250219 103000 1964303600 80400 80400 80500 80300 550
507 20250219 102900 1920137600 80300 80400 80500 80300 54
508 20250219 102800 1915797200 80500 80500 80500 80400 43
509 20250219 102700 1912339600 80400 80500 80500 80400 104
510 20250219 102600 1903977500 80500 80400 80600 80400 13
511 20250219 102500 1902931400 80400 80400 80400 80300 71
512 20250219 102400 1897224200 80500 80400 80500 80300 110
513 20250219 102300 1888384100 80400 80500 80500 80300 73
514 20250219 102200 1882516500 80400 80400 80500 80300 79
515 20250219 102100 1876165000 80300 80500 80500 80300 498
516 20250219 102000 1836123200 80500 80600 80600 80400 66
517 20250219 101900 1830814400 80500 80500 80500 80500 109
518 20250219 101800 1822039900 80500 80400 80500 80400 79
519 20250219 101700 1815686200 80500 80400 80500 80400 117
520 20250219 101600 1806275900 80400 80400 80500 80400 25
521 20250219 101500 1804265300 80500 80400 80600 80400 76
522 20250219 101400 1798153900 80500 80700 80800 80400 21
523 20250219 101300 1796464200 80400 80400 80900 80400 499
524 20250219 101200 1756285800 80500 80500 80500 80400 182
525 20250219 101100 1741650900 80500 80400 80500 80400 38
526 20250219 101000 1738595400 80500 80400 80500 80400 73
527 20250219 100900 1732722000 80500 80400 80500 80400 273
528 20250219 100800 1710767100 80400 80500 80600 80400 425
529 20250219 100700 1676562000 80500 80500 80600 80500 49
530 20250219 100600 1672616800 80400 80500 80600 80400 192
531 20250219 100500 1657164500 80500 80800 80800 80500 49
532 20250219 100400 1653218700 80800 80500 80800 80500 74
533 20250219 100300 1647260800 80500 80600 80700 80500 89
534 20250219 100200 1640089800 80600 80700 80900 80600 548
535 20250219 100100 1595775600 80700 80700 80700 80600 40
536 20250219 100000 1592550200 80600 80600 80700 80600 40
537 20250219 095900 1589326100 80600 80700 80700 80600 10
538 20250219 095800 1588519800 80600 80500 80700 80500 105
539 20250219 095700 1580062900 80600 80600 80700 80500 220
540 20250219 095600 1562335100 80600 80600 80600 80500 21
541 20250219 095500 1560643300 80600 80600 80700 80500 11
542 20250219 095400 1559756300 80500 80500 80700 80400 32
543 20250219 095300 1557181100 80500 80500 80500 80400 14
544 20250219 095200 1556054300 80600 80400 80600 80400 13
545 20250219 095100 1555007500 80400 80400 80400 80300 202
546 20250219 095000 1538781100 80300 80600 80600 80300 1564
547 20250219 094900 1413095000 80600 80600 80600 80500 85
548 20250219 094800 1406252300 80500 80500 80600 80400 30
549 20250219 094700 1403838900 80400 80500 80600 80400 314
550 20250219 094600 1378583200 80600 80800 80900 80500 757
551 20250219 094500 1317552600 80800 80800 80900 80800 26
552 20250219 094400 1315451700 80800 80900 81000 80800 186
553 20250219 094300 1300409400 81000 81200 81200 80900 29
554 20250219 094200 1298062100 81000 81000 81100 80800 399
555 20250219 094100 1265709200 80900 81000 81200 80900 117
556 20250219 094000 1256231600 81000 80900 81300 80800 112
557 20250219 093900 1247146300 80900 80900 80900 80800 60
558 20250219 093800 1242292700 80800 80800 80900 80800 104
559 20250219 093700 1233879700 80700 80800 80900 80700 25
560 20250219 093600 1231859200 80700 80700 80900 80600 76
561 20250219 093500 1225730700 80600 80800 80800 80600 58
562 20250219 093400 1221055200 80600 80800 80900 80600 156
563 20250219 093300 1208462400 80800 80700 80800 80600 98
564 20250219 093200 1200546400 80800 80700 80800 80700 77
565 20250219 093100 1194328500 80800 80700 80800 80600 13
566 20250219 093000 1193279500 80700 80700 80800 80600 358
567 20250219 092900 1164367400 80700 80700 80800 80700 11
568 20250219 092800 1163479300 80600 80700 80700 80600 40
569 20250219 092700 1160252000 80600 80600 80600 80500 455
570 20250219 092600 1123580600 80600 80600 80600 80500 240
571 20250219 092500 1104237300 80600 80500 80600 80500 25
572 20250219 092400 1102223000 80500 80500 80600 80400 85
573 20250219 092300 1095378100 80500 80600 80700 80500 232
574 20250219 092200 1076686100 80700 80700 80700 80700 535
575 20250219 092100 1033511600 80700 80700 80800 80600 129
576 20250219 092000 1023102700 80700 80500 80800 80500 39
577 20250219 091900 1019958400 80500 80400 80500 80300 44
578 20250219 091800 1016422800 80400 80300 80400 80300 189
579 20250219 091700 1001242900 80300 80600 80600 80200 951
580 20250219 091600 924792900 80700 80600 80700 80600 61
581 20250219 091500 919875100 80600 80600 80600 80500 93
582 20250219 091400 912386100 80500 80500 80800 80500 101
583 20250219 091300 904255300 80500 80700 80700 80400 335
584 20250219 091200 877284200 80700 81100 81100 80700 139
585 20250219 091100 866048300 81100 80500 81200 80500 1305
586 20250219 091000 760702900 80600 80500 80600 80500 615
587 20250219 090900 711194300 80600 80600 80600 80500 523
588 20250219 090800 669077400 80600 80500 80600 80500 124
589 20250219 090700 659089400 80500 80600 80700 80400 289
590 20250219 090600 635842400 80600 80900 80900 80500 790
591 20250219 090500 572179000 80700 80500 80900 80500 63
592 20250219 090400 567101300 80500 80500 80700 80500 640
593 20250219 090300 515580500 80500 80900 80900 80000 3363
594 20250219 090200 245983800 80700 80900 81000 80700 461
595 20250219 090100 208766400 80900 81000 81100 80800 518
596 20250219 090000 166836900 81000 81500 81600 81000 2053

1
009450/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,7469,14568592,613951800,1197538262400,0.05
20250214,7531,14568592,623566800,1206279417600,0.05
20250213,8190,14568592,656838000,1168401078400,0.06
20250212,8221,14568592,642060100,1137807035200,0.06
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 7469 14568592 613951800 1197538262400 0.05
3 20250214 7531 14568592 623566800 1206279417600 0.05
4 20250213 8190 14568592 656838000 1168401078400 0.06
5 20250212 8221 14568592 642060100 1137807035200 0.06