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

599
011070/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,599 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,185700,36159603200,168000,168000,168000,168000,4638
20250219,185600,36159603200,168000,168000,168000,168000,0
20250219,185500,36159603200,168000,168000,168000,168000,0
20250219,185400,36159603200,168000,168000,168000,168000,0
20250219,185300,36159603200,168000,168000,168000,168000,0
20250219,185200,36159603200,168000,168000,168000,168000,0
20250219,185100,36159603200,168000,168000,168000,168000,0
20250219,185000,36159603200,168000,168000,168000,168000,0
20250219,184900,36159603200,168000,168000,168000,168000,0
20250219,184800,36159603200,168000,168000,168000,168000,0
20250219,184700,36159603200,168000,168000,168000,168000,0
20250219,184600,36159603200,168000,168000,168000,168000,0
20250219,184500,36159603200,168000,168000,168000,168000,0
20250219,184400,36159603200,168000,168000,168000,168000,0
20250219,184300,36159603200,168000,168000,168000,168000,0
20250219,184200,36159603200,168000,168000,168000,168000,0
20250219,184100,36159603200,168000,168000,168000,168000,0
20250219,184000,36159603200,168000,168000,168000,168000,0
20250219,183900,36159603200,168000,168000,168000,168000,0
20250219,183800,36159603200,168000,168000,168000,168000,0
20250219,183700,36159603200,168000,168000,168000,168000,0
20250219,183600,36159603200,168000,168000,168000,168000,0
20250219,183500,36159603200,168000,168000,168000,168000,0
20250219,183400,36159603200,168000,168000,168000,168000,0
20250219,183300,36159603200,168000,168000,168000,168000,0
20250219,183200,36159603200,168000,168000,168000,168000,0
20250219,183100,36159603200,168000,168000,168000,168000,0
20250219,183000,36159603200,168000,168000,168000,168000,0
20250219,182900,36159603200,168000,168000,168000,168000,0
20250219,182800,36159603200,168000,168000,168000,168000,0
20250219,182700,36159603200,168000,168000,168000,168000,4638
20250219,182600,36159603200,168000,168000,168000,168000,0
20250219,182500,36159603200,168000,168000,168000,168000,0
20250219,182400,36159603200,168000,168000,168000,168000,0
20250219,182300,36159603200,168000,168000,168000,168000,0
20250219,182200,36159603200,168000,168000,168000,168000,0
20250219,182100,36159603200,168000,168000,168000,168000,0
20250219,182000,36159603200,168000,168000,168000,168000,0
20250219,181900,36159603200,168000,168000,168000,168000,0
20250219,181800,36159603200,168000,168000,168000,168000,0
20250219,181700,36159603200,168000,168000,168000,168000,0
20250219,181600,36159603200,168000,168000,168000,168000,0
20250219,181500,36159603200,168000,168000,168000,168000,0
20250219,181400,36159603200,168000,168000,168000,168000,0
20250219,181300,36159603200,168000,168000,168000,168000,0
20250219,181200,36159603200,168000,168000,168000,168000,0
20250219,181100,36159603200,168000,168000,168000,168000,0
20250219,181000,36159603200,168000,168000,168000,168000,0
20250219,180900,36159603200,168000,168000,168000,168000,0
20250219,180800,36159603200,168000,168000,168000,168000,0
20250219,180700,36159603200,168000,168000,168000,168000,0
20250219,180600,36159603200,168000,168000,168000,168000,0
20250219,180500,36159603200,168000,168000,168000,168000,0
20250219,180400,36159603200,168000,168000,168000,168000,0
20250219,180300,36159603200,168000,168000,168000,168000,0
20250219,180200,36159603200,168000,168000,168000,168000,0
20250219,180100,36159603200,168000,168000,168000,168000,0
20250219,180000,36159603200,168000,168000,168000,168000,0
20250219,175900,36159603200,168000,168000,168000,168000,0
20250219,175800,36159603200,168000,168000,168000,168000,0
20250219,175700,36159603200,168000,168000,168000,168000,4638
20250219,175600,36159603200,168000,168000,168000,168000,0
20250219,175500,36159603200,168000,168000,168000,168000,0
20250219,175400,36159603200,168000,168000,168000,168000,0
20250219,175300,36159603200,168000,168000,168000,168000,0
20250219,175200,36159603200,168000,168000,168000,168000,0
20250219,175100,36159603200,168000,168000,168000,168000,0
20250219,175000,36159603200,168000,168000,168000,168000,0
20250219,174900,36159603200,168000,168000,168000,168000,0
20250219,174800,36159603200,168000,168000,168000,168000,0
20250219,174700,36159603200,168000,168000,168000,168000,0
20250219,174600,36159603200,168000,168000,168000,168000,0
20250219,174500,36159603200,168000,168000,168000,168000,0
20250219,174400,36159603200,168000,168000,168000,168000,0
20250219,174300,36159603200,168000,168000,168000,168000,0
20250219,174200,36159603200,168000,168000,168000,168000,0
20250219,174100,36159603200,168000,168000,168000,168000,0
20250219,174000,36159603200,168000,168000,168000,168000,0
20250219,173900,36159603200,168000,168000,168000,168000,0
20250219,173800,36159603200,168000,168000,168000,168000,0
20250219,173700,36159603200,168000,168000,168000,168000,0
20250219,173600,36159603200,168000,168000,168000,168000,0
20250219,173500,36159603200,168000,168000,168000,168000,0
20250219,173400,36159603200,168000,168000,168000,168000,0
20250219,173300,36159603200,168000,168000,168000,168000,0
20250219,173200,36159603200,168000,168000,168000,168000,0
20250219,173100,36159603200,168000,168000,168000,168000,0
20250219,173000,36159603200,168000,168000,168000,168000,0
20250219,172900,36159603200,168000,168000,168000,168000,0
20250219,172800,36159603200,168000,168000,168000,168000,0
20250219,172700,36159603200,168000,168000,168000,168000,4638
20250219,172600,36159603200,168000,168000,168000,168000,0
20250219,172500,36159603200,168000,168000,168000,168000,0
20250219,172400,36159603200,168000,168000,168000,168000,0
20250219,172300,36159603200,168000,168000,168000,168000,0
20250219,172200,36159603200,168000,168000,168000,168000,0
20250219,172100,36159603200,168000,168000,168000,168000,0
20250219,172000,36159603200,168000,168000,168000,168000,0
20250219,171900,36159603200,168000,168000,168000,168000,0
20250219,171800,36159603200,168000,168000,168000,168000,0
20250219,171700,36159603200,168000,168000,168000,168000,0
20250219,171600,36159603200,168000,168000,168000,168000,0
20250219,171500,36159603200,168000,168000,168000,168000,0
20250219,171400,36159603200,168000,168000,168000,168000,0
20250219,171300,36159603200,168000,168000,168000,168000,0
20250219,171200,36159603200,168000,168000,168000,168000,0
20250219,171100,36159603200,168000,168000,168000,168000,0
20250219,171000,36159603200,168000,168000,168000,168000,0
20250219,170900,36159603200,168000,168000,168000,168000,0
20250219,170800,36159603200,168000,168000,168000,168000,0
20250219,170700,36159603200,168000,168000,168000,168000,0
20250219,170600,36159603200,168000,168000,168000,168000,0
20250219,170500,36159603200,168000,168000,168000,168000,0
20250219,170400,36159603200,168000,168000,168000,168000,0
20250219,170300,36159603200,168000,168000,168000,168000,0
20250219,170200,36159603200,168000,168000,168000,168000,0
20250219,170100,36159603200,168000,168000,168000,168000,0
20250219,170000,36159603200,168000,168000,168000,168000,0
20250219,165900,36159603200,168000,168000,168000,168000,0
20250219,165800,36159603200,168000,168000,168000,168000,0
20250219,165700,36159603200,168000,168000,168000,168000,4638
20250219,165600,36159603200,168000,168000,168000,168000,0
20250219,165500,36159603200,168000,168000,168000,168000,0
20250219,165400,36159603200,168000,168000,168000,168000,0
20250219,165300,36159603200,168000,168000,168000,168000,0
20250219,165200,36159603200,168000,168000,168000,168000,0
20250219,165100,36159603200,168000,168000,168000,168000,0
20250219,165000,36159603200,168000,168000,168000,168000,0
20250219,164900,36159603200,168000,168000,168000,168000,0
20250219,164800,36159603200,168000,168000,168000,168000,0
20250219,164700,36159603200,168000,168000,168000,168000,0
20250219,164600,36159603200,168000,168000,168000,168000,0
20250219,164500,36159603200,168000,168000,168000,168000,0
20250219,164400,36159603200,168000,168000,168000,168000,0
20250219,164300,36159603200,168000,168000,168000,168000,0
20250219,164200,36159603200,168000,168000,168000,168000,0
20250219,164100,36159603200,168000,168000,168000,168000,0
20250219,164000,36159603200,168000,168000,168000,168000,0
20250219,163900,36159603200,168000,168000,168000,168000,0
20250219,163800,36159603200,168000,168000,168000,168000,0
20250219,163700,36159603200,168000,168000,168000,168000,0
20250219,163600,36159603200,168000,168000,168000,168000,0
20250219,163500,36159603200,168000,168000,168000,168000,0
20250219,163400,36159603200,168000,168000,168000,168000,0
20250219,163300,36159603200,168000,168000,168000,168000,0
20250219,163200,36159603200,168000,168000,168000,168000,0
20250219,163100,36159603200,168000,168000,168000,168000,0
20250219,163000,36159603200,168000,168000,168000,168000,0
20250219,162900,36159603200,168000,168000,168000,168000,0
20250219,162800,36159603200,168000,168000,168000,168000,0
20250219,162700,36159603200,168000,168000,168000,168000,4638
20250219,162600,36159603200,168000,168000,168000,168000,0
20250219,162500,36159603200,168000,168000,168000,168000,0
20250219,162400,36159603200,168000,168000,168000,168000,0
20250219,162300,36159603200,168000,168000,168000,168000,0
20250219,162200,36159603200,168000,168000,168000,168000,0
20250219,162100,36159603200,168000,168000,168000,168000,0
20250219,162000,36159603200,168000,168000,168000,168000,0
20250219,161900,36159603200,168000,168000,168000,168000,0
20250219,161800,36159603200,168000,168000,168000,168000,0
20250219,161700,36159603200,168000,168000,168000,168000,0
20250219,161600,36159603200,168000,168000,168000,168000,0
20250219,161500,36159603200,168000,168000,168000,168000,0
20250219,161400,36159603200,168000,168000,168000,168000,0
20250219,161300,36159603200,168000,168000,168000,168000,0
20250219,161200,36159603200,168000,168000,168000,168000,0
20250219,161100,36159603200,168000,168000,168000,168000,0
20250219,161000,36159603200,168000,168000,168000,168000,0
20250219,160900,36159603200,168000,168000,168000,168000,0
20250219,160800,36159603200,168000,168000,168000,168000,0
20250219,160700,36159603200,168000,168000,168000,168000,0
20250219,160600,36159603200,168000,168000,168000,168000,0
20250219,160500,36159603200,168000,168000,168000,168000,0
20250219,160400,36159603200,168000,168000,168000,168000,0
20250219,160300,36159603200,168000,168000,168000,168000,0
20250219,160200,36159603200,168000,168000,168000,168000,0
20250219,160100,36159603200,168000,168000,168000,168000,0
20250219,160000,36159603200,168000,168000,168000,168000,0
20250219,155900,36159603200,168000,168000,168000,168000,0
20250219,155800,36159603200,168000,168000,168000,168000,0
20250219,155700,36159603200,168000,168000,168000,168000,4638
20250219,155600,36159603200,168000,168000,168000,168000,0
20250219,155500,36159603200,168000,168000,168000,168000,0
20250219,155400,36159603200,168000,168000,168000,168000,0
20250219,155300,36159603200,168000,168000,168000,168000,0
20250219,155200,36159603200,168000,168000,168000,168000,0
20250219,155100,36159603200,168000,168000,168000,168000,0
20250219,155000,36159603200,168000,168000,168000,168000,0
20250219,154900,36159603200,168000,168000,168000,168000,0
20250219,154800,36159603200,168000,168000,168000,168000,0
20250219,154700,36159603200,168000,168000,168000,168000,0
20250219,154600,36159603200,168000,168000,168000,168000,0
20250219,154500,36159603200,168000,168000,168000,168000,0
20250219,154400,36159603200,168000,168000,168000,168000,0
20250219,154300,36159603200,168000,168000,168000,168000,0
20250219,154200,36159603200,168000,168000,168000,168000,0
20250219,154100,36159603200,168000,168000,168000,168000,0
20250219,154000,36159603200,168000,168000,168000,168000,0
20250219,153900,36159603200,168000,168000,168000,168000,0
20250219,153800,36159603200,168000,168000,168000,168000,0
20250219,153700,36159603200,168000,168000,168000,168000,0
20250219,153600,36159603200,168000,168000,168000,168000,0
20250219,153500,36159603200,168000,168000,168000,168000,0
20250219,153400,36159603200,168000,168000,168000,168000,0
20250219,153300,36159603200,168000,168000,168000,168000,0
20250219,153200,36159603200,168000,168000,168000,168000,0
20250219,153100,36159603200,168000,168000,168000,168000,0
20250219,153000,36159603200,168000,168000,168000,168000,4638
20250219,152900,35380419200,168000,168000,168000,168000,0
20250219,152800,35380419200,168000,168000,168000,168000,0
20250219,152700,35380419200,168000,168000,168000,168000,0
20250219,152600,35380419200,168000,168000,168000,168000,0
20250219,152500,35380419200,168000,168000,168000,168000,0
20250219,152400,35380419200,168000,168000,168000,168000,0
20250219,152300,35380419200,168000,168000,168000,168000,0
20250219,152200,35380419200,168000,168000,168000,168000,0
20250219,152100,35380419200,168000,168000,168000,168000,0
20250219,152000,35380419200,168000,168000,168000,168000,0
20250219,151900,35380419200,168000,167900,168100,167700,420
20250219,151800,35309880500,168000,167800,168000,167800,133
20250219,151700,35287549700,167900,167900,168000,167800,666
20250219,151600,35175717500,167900,168100,168200,167900,582
20250219,151500,35077893900,168200,168200,168300,168100,579
20250219,151400,34980491800,168200,168200,168300,168100,409
20250219,151300,34911707500,168300,168300,168300,168200,175
20250219,151200,34882264000,168200,168100,168200,168000,838
20250219,151100,34741364100,168100,168000,168100,167900,1001
20250219,151000,34573180100,168000,168000,168100,168000,312
20250219,150900,34520759500,168000,168100,168100,168000,431
20250219,150800,34448346600,168100,168000,168100,168000,380
20250219,150700,34384495300,168000,168100,168100,168000,311
20250219,150600,34332232400,168100,168000,168100,167900,380
20250219,150500,34268387500,168000,168000,168100,167900,659
20250219,150400,34157671300,168000,168000,168200,168000,565
20250219,150300,34062665300,168000,168200,168300,168000,766
20250219,150200,33933863200,168300,168300,168300,168200,216
20250219,150100,33897515300,168300,168100,168300,168100,390
20250219,150000,33831907300,168100,168300,168500,168100,589
20250219,145900,33732784400,168300,168300,168400,168200,265
20250219,145800,33688180100,168300,168200,168300,168200,255
20250219,145700,33645274100,168200,168300,168300,168200,259
20250219,145600,33601693000,168200,168200,168300,168100,371
20250219,145500,33539278700,168200,168200,168200,168100,271
20250219,145400,33493707700,168100,168100,168200,168000,174
20250219,145300,33464456100,168100,168100,168200,168000,362
20250219,145200,33403605100,168000,168200,168200,168000,300
20250219,145100,33353159900,168300,168100,168300,168000,210
20250219,145000,33317842300,168100,168100,168200,168000,250
20250219,144900,33275813900,168100,168200,168200,167900,1415
20250219,144800,33038005800,168100,168100,168200,168100,279
20250219,144700,32991089900,168200,168300,168300,168100,235
20250219,144600,32951557900,168300,168100,168300,168100,424
20250219,144500,32880243400,168100,168200,168300,168000,1067
20250219,144400,32700865800,168300,168200,168300,168200,288
20250219,144300,32652409700,168200,168400,168400,168200,422
20250219,144200,32581386500,168300,168400,168400,168300,224
20250219,144100,32543673100,168300,168300,168400,168200,369
20250219,144000,32481567200,168400,168400,168500,168400,472
20250219,143900,32402075200,168400,168500,168500,168400,209
20250219,143800,32366863300,168400,168500,168600,168400,201
20250219,143700,32332991400,168600,168800,168800,168400,384
20250219,143600,32268244200,168700,168800,168800,168700,684
20250219,143500,32152814100,168800,168700,168800,168700,275
20250219,143400,32106413500,168700,168700,168700,168600,256
20250219,143300,32063229900,168600,168600,168700,168600,224
20250219,143200,32025450800,168600,168600,168700,168600,326
20250219,143100,31970476600,168700,168900,169000,168700,1086
20250219,143000,31787143100,168900,168900,169000,168900,213
20250219,142900,31751155200,169000,168800,169000,168800,570
20250219,142800,31654870300,168800,168900,169000,168700,414
20250219,142700,31584960400,169000,168900,169000,168900,207
20250219,142600,31549981600,168900,169000,169000,168800,342
20250219,142500,31492205400,168900,168600,169000,168600,2588
20250219,142400,31055186200,168600,168500,168700,168500,324
20250219,142300,31000545600,168600,168400,168600,168400,175
20250219,142200,30971049000,168500,168300,168500,168300,294
20250219,142100,30921517900,168300,168600,168600,168000,801
20250219,142000,30786693300,168500,168600,168600,168500,392
20250219,141900,30720606000,168600,168400,168600,168400,232
20250219,141800,30681507300,168500,168500,168600,168400,286
20250219,141700,30633316700,168500,168400,168600,168400,187
20250219,141600,30601800700,168400,168600,168700,168400,263
20250219,141500,30557473100,168600,168500,168700,168500,322
20250219,141400,30503185400,168600,168400,168600,168400,260
20250219,141300,30459365600,168400,168600,168600,168400,306
20250219,141200,30407800100,168600,168500,168600,168500,213
20250219,141100,30371895700,168500,168700,168700,168500,352
20250219,141000,30312538000,168600,168700,168700,168600,213
20250219,140900,30276614500,168600,168800,168900,168600,623
20250219,140800,30171446700,168800,168800,168900,168800,427
20250219,140700,30099353100,168800,168600,168800,168600,1558
20250219,140600,29836440100,168700,168300,168700,168300,2262
20250219,140500,29455277500,168300,167900,168400,167900,4487
20250219,140400,28700759400,168000,167900,168000,167900,158
20250219,140300,28674217500,167900,167700,168000,167500,1384
20250219,140200,28442083200,167700,167600,167700,167600,98
20250219,140100,28425651300,167700,167700,167800,167600,286
20250219,140000,28377689200,167700,167700,167800,167600,370
20250219,135900,28315650400,167600,167600,167700,167600,57
20250219,135800,28306095100,167600,167500,167700,167500,66
20250219,135700,28295036600,167500,167500,167700,167400,114
20250219,135600,28275936600,167500,167500,167700,167400,1236
20250219,135500,28068909900,167600,167400,167600,167300,535
20250219,135400,27979341900,167400,167400,167500,167300,707
20250219,135300,27861010200,167400,167700,167800,167400,2574
20250219,135200,27429786300,167700,167700,167800,167700,50
20250219,135100,27421400200,167700,167700,167800,167700,66
20250219,135000,27410330600,167700,167800,167900,167600,1003
20250219,134900,27242106500,167900,167800,167900,167800,194
20250219,134800,27209538000,167900,167800,167900,167800,47
20250219,134700,27201649400,167800,168000,168000,167800,101
20250219,134600,27184690700,167900,167900,168000,167900,145
20250219,134500,27160338000,167900,167900,168000,167800,361
20250219,134400,27099730500,167800,167800,167900,167700,195
20250219,134300,27067015300,167800,167800,167900,167800,100
20250219,134200,27050230000,167800,167800,167900,167800,398
20250219,134100,26983444100,167900,167800,167900,167700,710
20250219,134000,26864351500,167800,167800,167900,167800,779
20250219,133900,26733627000,167800,167800,167900,167800,61
20250219,133800,26723388100,167900,167800,167900,167800,136
20250219,133700,26700560500,167800,167900,167900,167800,83
20250219,133600,26686629300,167800,167900,167900,167800,236
20250219,133500,26647010400,167900,168000,168000,167900,106
20250219,133400,26629210700,168000,167900,168000,167900,126
20250219,133300,26608045800,167900,168000,168100,167900,250
20250219,133200,26566044500,168000,167900,168100,167900,167
20250219,133100,26537991200,168000,168000,168100,167900,237
20250219,133000,26498177800,168000,168000,168100,168000,316
20250219,132900,26445085800,168100,168100,168100,168000,165
20250219,132800,26417352500,168100,167900,168100,167900,576
20250219,132700,26320583200,167800,167900,168000,167700,220
20250219,132600,26283667100,167900,167700,168000,167700,511
20250219,132500,26197948200,167700,167900,167900,167700,611
20250219,132400,26095401600,167900,168000,168000,167800,249
20250219,132300,26053594500,168000,167900,168000,167800,504
20250219,132200,25968962700,167900,167700,167900,167700,260
20250219,132100,25925324600,167800,167800,167800,167700,413
20250219,132000,25856025200,167700,167700,167800,167700,360
20250219,131900,25795651300,167800,167700,167800,167700,95
20250219,131800,25779718900,167700,167800,167800,167700,306
20250219,131700,25728401000,167800,167800,167800,167700,106
20250219,131600,25710617400,167700,167800,167800,167700,86
20250219,131500,25696193400,167700,167700,167800,167700,126
20250219,131400,25675060800,167700,167800,167800,167700,72
20250219,131300,25662983400,167700,167800,167800,167700,573
20250219,131200,25566890800,167700,167800,167900,167700,275
20250219,131100,25520743700,167800,167800,167900,167800,47
20250219,131000,25512856000,167900,167800,167900,167800,43
20250219,130900,25505639600,167900,167800,167900,167800,203
20250219,130800,25471556100,167800,167900,168000,167800,513
20250219,130700,25385429300,167900,167800,168000,167800,501
20250219,130600,25301312000,167900,167800,167900,167800,43
20250219,130500,25294096500,167800,167800,167900,167800,113
20250219,130400,25275132500,167800,167900,167900,167800,100
20250219,130300,25258351200,167700,167700,167900,167700,65
20250219,130200,25247443000,167700,167800,167900,167700,55
20250219,130100,25238212500,167800,167900,167900,167800,361
20250219,130000,25177631300,167900,167900,167900,167800,59
20250219,125900,25167728900,167900,167900,167900,167800,149
20250219,125800,25142714000,167800,167800,167900,167800,86
20250219,125700,25128282000,167800,167800,167900,167700,357
20250219,125600,25068374500,167700,167800,167800,167700,44
20250219,125500,25060992300,167700,167500,167800,167500,629
20250219,125400,24955551200,167500,167600,167600,167500,433
20250219,125300,24883013900,167600,167600,167600,167500,58
20250219,125200,24873295500,167500,167600,167600,167500,62
20250219,125100,24862906900,167600,167600,167700,167500,340
20250219,125000,24805919400,167600,167600,167600,167500,172
20250219,124900,24777101600,167500,167500,167600,167500,168
20250219,124800,24748956700,167500,167700,167700,167500,375
20250219,124700,24686107800,167800,167700,167800,167600,221
20250219,124600,24649057400,167600,167700,167700,167600,43
20250219,124500,24641847000,167600,167700,167700,167600,695
20250219,124400,24525299500,167800,167700,167800,167700,103
20250219,124300,24508021100,167700,167700,167800,167700,514
20250219,124200,24421812100,167800,167900,167900,167700,618
20250219,124100,24318117000,167900,167800,167900,167800,184
20250219,124000,24287231100,167900,167900,167900,167800,11
20250219,123900,24285385100,167900,167900,167900,167800,205
20250219,123800,24250966600,168000,168000,168000,167900,44
20250219,123700,24243577500,168000,168000,168000,167900,257
20250219,123600,24200422200,167900,167900,167900,167800,153
20250219,123500,24174737900,167800,167900,167900,167800,622
20250219,123400,24070351200,167800,168000,168000,167800,106
20250219,123300,24052556400,167900,167900,168000,167900,132
20250219,123200,24030391100,167900,167800,168000,167800,228
20250219,123100,23992111600,167800,168000,168000,167800,361
20250219,123000,23931494900,168000,168100,168100,168000,134
20250219,122900,23908970800,168100,168200,168200,168100,102
20250219,122800,23891819600,168100,168200,168200,168100,142
20250219,122700,23867945400,168100,168100,168200,168100,126
20250219,122600,23846763600,168100,168100,168200,168100,66
20250219,122500,23835666900,168100,168200,168200,168100,85
20250219,122400,23821376100,168100,168200,168300,168100,184
20250219,122300,23790427300,168300,168200,168300,168200,232
20250219,122200,23751385100,168200,168100,168300,168100,85
20250219,122100,23737082500,168300,168300,168300,168200,319
20250219,122000,23683419500,168200,168300,168300,168200,76
20250219,121900,23670633500,168200,168300,168300,168200,148
20250219,121800,23645727300,168300,168200,168300,168200,227
20250219,121700,23607544100,168200,168200,168300,168200,136
20250219,121600,23584667600,168200,168200,168300,168200,131
20250219,121500,23562631500,168300,168100,168300,168100,190
20250219,121400,23530670200,168100,168200,168200,168100,65
20250219,121300,23519740000,168100,168100,168200,168100,107
20250219,121200,23501752100,168100,168100,168200,168100,159
20250219,121100,23475018600,168100,168100,168200,168000,95
20250219,121000,23459049100,168000,168100,168100,168000,81
20250219,120900,23445435200,168100,168000,168200,168000,127
20250219,120800,23424089500,168000,168000,168100,168000,28
20250219,120700,23419383900,168000,168100,168200,168000,218
20250219,120600,23382745100,168000,167900,168100,167900,79
20250219,120500,23369473200,168000,167800,168000,167800,488
20250219,120400,23287534000,167900,167900,167900,167700,335
20250219,120300,23231325800,167800,167800,167900,167800,55
20250219,120200,23222096700,167800,167800,167800,167700,434
20250219,120100,23149279400,167900,167900,167900,167800,97
20250219,120000,23133002000,167900,167800,167900,167700,226
20250219,115900,23095077800,167800,167700,167800,167700,222
20250219,115800,23057827800,167800,167900,167900,167800,220
20250219,115700,23020911100,167900,167900,167900,167800,25
20250219,115600,23016715300,167900,167800,167900,167800,33
20250219,115500,23011176900,167800,168000,168000,167800,77
20250219,115400,22998255000,167800,167800,168000,167800,158
20250219,115300,22971732100,167900,167900,167900,167800,343
20250219,115200,22914169600,167900,168000,168100,167900,383
20250219,115100,22849843000,168000,168000,168100,167900,435
20250219,115000,22776768100,168000,167500,168200,167500,674
20250219,114900,22663657800,167500,167600,167600,167500,101
20250219,114800,22646736700,167600,167800,167800,167600,744
20250219,114700,22521962100,167900,167800,167900,167800,153
20250219,114600,22496276100,167900,167800,167900,167800,77
20250219,114500,22483355000,167900,167800,167900,167800,108
20250219,114400,22465231600,167800,167800,167900,167800,209
20250219,114300,22430157500,167900,167800,167900,167800,213
20250219,114200,22394415800,167800,167700,167800,167700,91
20250219,114100,22379152700,167800,167900,167900,167700,197
20250219,114000,22346096300,167800,167900,167900,167600,264
20250219,113900,22301809000,167700,167600,168000,167500,229
20250219,113800,22263410600,167600,167600,167600,167500,436
20250219,113700,22190349700,167700,167700,167900,167600,200
20250219,113600,22156801800,167600,167600,167700,167600,30
20250219,113500,22151772400,167600,167700,167800,167600,164
20250219,113400,22124273600,167800,167700,167800,167600,256
20250219,113300,22081351900,167700,167700,167700,167500,378
20250219,113200,22017967800,167700,167100,167700,167000,2368
20250219,113100,21622081600,167300,167200,167300,167100,1101
20250219,113000,21437985100,167200,167500,167500,167200,1338
20250219,112900,21213989000,167500,167500,167600,167500,105
20250219,112800,21196394800,167500,167600,167600,167500,290
20250219,112700,21147798900,167600,167800,167800,167500,596
20250219,112600,21047873800,167800,168300,168300,167700,1510
20250219,112500,20794258300,168300,168300,168400,168200,467
20250219,112400,20715670400,168200,168200,168300,168200,512
20250219,112300,20629536800,168300,168300,168300,168200,179
20250219,112200,20599417700,168300,168300,168300,168200,300
20250219,112100,20548930300,168200,168300,168400,168200,377
20250219,112000,20485495100,168300,168300,168400,168300,358
20250219,111900,20425224200,168300,168400,168400,168300,191
20250219,111800,20393074800,168300,168300,168400,168300,342
20250219,111700,20335506900,168300,168300,168300,168200,90
20250219,111600,20320363100,168300,168300,168300,168200,150
20250219,111500,20295125000,168300,168600,168600,168300,1087
20250219,111400,20112041900,168500,168600,168600,168500,77
20250219,111300,20099064500,168500,168500,168600,168500,86
20250219,111200,20084566800,168600,168600,168700,168500,415
20250219,111100,20014595800,168600,168500,168600,168500,102
20250219,111000,19997399500,168500,168500,168600,168400,196
20250219,110900,19964376400,168400,168500,168500,168400,236
20250219,110800,19924631700,168500,168400,168500,168400,102
20250219,110700,19907452100,168400,168300,168600,168300,416
20250219,110600,19837363500,168300,168400,168400,168300,119
20250219,110500,19817330800,168300,168100,168300,168100,593
20250219,110400,19717573300,168100,168300,168300,168100,294
20250219,110300,19668124700,168300,168400,168400,168200,360
20250219,110200,19607547400,168400,168300,168400,168300,94
20250219,110100,19591724800,168300,168300,168400,168200,707
20250219,110000,19472735700,168300,168500,168600,168300,408
20250219,105900,19404023300,168500,168500,168600,168500,230
20250219,105800,19365261400,168500,168600,168600,168500,61
20250219,105700,19354981700,168600,168500,168600,168500,148
20250219,105600,19330034200,168500,168500,168600,168500,67
20250219,105500,19318744600,168600,168500,168600,168200,601
20250219,105400,19217511100,168400,168400,168600,168400,230
20250219,105300,19178752200,168500,168600,168700,168400,161
20250219,105200,19151625500,168700,168600,168700,168400,721
20250219,105100,19030094900,168600,168700,168900,168600,593
20250219,105000,18930052000,168800,169100,169100,168600,1330
20250219,104900,18705481200,169100,169400,169400,169100,2313
20250219,104800,18313868600,169300,168900,169400,168900,2463
20250219,104700,17897259300,168900,168900,169000,168800,496
20250219,104600,17813490600,168900,168700,169300,168700,2124
20250219,104500,17454420900,168700,168800,168900,168700,944
20250219,104400,17295072600,168800,168900,169100,168800,1838
20250219,104300,16984502400,168800,168800,169100,168600,5834
20250219,104200,15999073800,168700,168600,168800,168600,1401
20250219,104100,15762677200,168700,168600,168700,168600,137
20250219,104000,15739575500,168600,168700,168800,168500,1541
20250219,103900,15479524400,168700,168500,168800,168500,3173
20250219,103800,14944577700,168500,168100,168500,168000,939
20250219,103700,14786543500,168000,167400,168500,167400,8771
20250219,103600,13312979900,167400,167500,167500,167300,263
20250219,103500,13268947900,167500,167500,167600,167500,71
20250219,103400,13257054500,167500,167500,167600,167500,158
20250219,103300,13230583600,167500,167500,167600,167500,64
20250219,103200,13219857800,167500,167600,167600,167500,697
20250219,103100,13103074400,167600,167400,167700,167300,864
20250219,103000,12958362200,167400,167600,167700,167300,1274
20250219,102900,12745041000,167700,167500,167700,167500,151
20250219,102800,12719737400,167500,167500,167600,167500,92
20250219,102700,12704323600,167500,167700,167800,167500,608
20250219,102600,12602404700,167600,167700,167700,167600,223
20250219,102500,12565015900,167600,167600,167700,167500,207
20250219,102400,12530321200,167600,167700,167800,167600,240
20250219,102300,12490067300,167900,167800,167900,167500,53
20250219,102200,12481172800,167900,167700,167900,167500,668
20250219,102100,12369226500,167700,167800,168000,167500,1110
20250219,102000,12183092600,167800,167600,167800,167500,715
20250219,101900,12063250800,167600,167700,167700,167500,387
20250219,101800,11998394400,167600,167700,167800,167600,126
20250219,101700,11977265500,167700,167700,167800,167700,92
20250219,101600,11961835000,167700,167800,167900,167600,342
20250219,101500,11904447600,167700,167500,167800,167500,95
20250219,101400,11888510100,167800,167600,167900,167500,399
20250219,101300,11821638000,167500,167800,168000,167500,602
20250219,101200,11720625300,167800,167900,167900,167800,676
20250219,101100,11607187300,167900,167800,167900,167700,91
20250219,101000,11591912700,167800,167900,168100,167800,914
20250219,100900,11438439600,168100,168000,168100,167500,2146
20250219,100800,11078219200,168000,167900,168100,167800,1067
20250219,100700,10898985700,167800,167900,167900,167800,202
20250219,100600,10865075000,167900,167700,167900,167600,708
20250219,100500,10746294700,167700,167400,167700,167400,757
20250219,100400,10619474800,167400,167200,167400,167200,1435
20250219,100300,10379480000,167200,167300,167300,167200,74
20250219,100200,10367105300,167300,167400,167400,167200,340
20250219,100100,10310242500,167300,167100,167400,167100,642
20250219,100000,10202868100,167100,167300,167300,167100,151
20250219,095900,10177623100,167300,167200,167300,167100,432
20250219,095800,10105390200,167200,166800,167200,166700,453
20250219,095700,10029804900,166800,166800,166900,166800,130
20250219,095600,10008117800,166800,166800,167100,166700,458
20250219,095500,9931693300,166800,167100,167100,166800,298
20250219,095400,9881921000,167100,167100,167200,167100,111
20250219,095300,9863367400,167100,167100,167200,167100,300
20250219,095200,9813217900,167100,167200,167300,167100,190
20250219,095100,9781448300,167200,167100,167500,167000,884
20250219,095000,9633573600,167100,166800,167200,166800,439
20250219,094900,9560280500,166700,166900,166900,166600,568
20250219,094800,9465556400,166900,166800,167200,166800,463
20250219,094700,9388268300,166800,166900,167000,166800,206
20250219,094600,9353890600,167000,167300,167400,166900,669
20250219,094500,9242038900,167300,167200,167300,166800,652
20250219,094400,9133070400,167100,166700,167500,166700,1721
20250219,094300,8845491000,166600,166600,167000,166500,433
20250219,094200,8773348800,166600,166500,166900,166500,585
20250219,094100,8675860500,166500,166500,166800,166500,810
20250219,094000,8540914200,166500,166500,166600,166400,202
20250219,093900,8507285400,166400,166600,166600,166400,264
20250219,093800,8463323100,166600,166500,166800,166400,530
20250219,093700,8375030400,166500,166500,166800,166400,393
20250219,093600,8309588800,166600,166400,166700,166300,699
20250219,093500,8193224300,166300,166400,166500,166200,784
20250219,093400,8062800300,166400,166700,166800,166400,1313
20250219,093300,7844065200,166700,167000,167200,166600,1528
20250219,093200,7589056900,167000,166900,167000,166900,631
20250219,093100,7483726400,167000,167000,167000,166900,316
20250219,093000,7430979900,167000,167100,167200,166900,696
20250219,092900,7314694000,167100,167200,167200,167000,366
20250219,092800,7253554500,167200,167200,167400,167100,559
20250219,092700,7160063100,167100,167200,167300,167100,435
20250219,092600,7087336000,167200,167400,167400,167200,577
20250219,092500,6990836900,167400,167100,167400,167100,371
20250219,092400,6928796700,167000,166800,167100,166700,854
20250219,092300,6786316700,166800,167100,167200,166700,1223
20250219,092200,6582118000,167100,167500,167500,167000,1073
20250219,092100,6402779400,167200,167300,167500,167200,644
20250219,092000,6295027900,167400,167400,167400,167200,582
20250219,091900,6197642200,167400,168100,168100,167300,453
20250219,091800,6121679500,168100,168000,168200,167600,502
20250219,091700,6037398800,168100,167700,168400,167400,1730
20250219,091600,5746901000,167600,167600,167700,167400,1173
20250219,091500,5550335200,167600,168400,168400,167500,2126
20250219,091400,5193030900,168400,168600,168700,168200,1166
20250219,091300,4996654200,168700,168300,168900,168300,3988
20250219,091200,4324448600,168300,168000,168400,167900,3689
20250219,091100,3703728100,168000,167600,168000,167500,1936
20250219,091000,3378919400,167600,167700,167800,167400,1292
20250219,090900,3162319400,167700,167500,168000,167500,381
20250219,090800,3098408900,167500,167900,168400,167400,3675
20250219,090700,2480796500,167800,166800,167900,166600,4347
20250219,090600,1752679200,166800,167500,167500,166600,2025
20250219,090500,1414191200,167500,167000,167600,167000,1892
20250219,090400,1097521400,167000,166600,167300,166500,1996
20250219,090300,764328000,166600,165800,166600,165800,2182
20250219,090200,401686500,165700,165100,165700,165100,628
20250219,090100,297811000,165100,164800,165600,164800,414
20250219,090000,229390200,164800,165000,165400,164800,1390
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 185700 36159603200 168000 168000 168000 168000 4638
3 20250219 185600 36159603200 168000 168000 168000 168000 0
4 20250219 185500 36159603200 168000 168000 168000 168000 0
5 20250219 185400 36159603200 168000 168000 168000 168000 0
6 20250219 185300 36159603200 168000 168000 168000 168000 0
7 20250219 185200 36159603200 168000 168000 168000 168000 0
8 20250219 185100 36159603200 168000 168000 168000 168000 0
9 20250219 185000 36159603200 168000 168000 168000 168000 0
10 20250219 184900 36159603200 168000 168000 168000 168000 0
11 20250219 184800 36159603200 168000 168000 168000 168000 0
12 20250219 184700 36159603200 168000 168000 168000 168000 0
13 20250219 184600 36159603200 168000 168000 168000 168000 0
14 20250219 184500 36159603200 168000 168000 168000 168000 0
15 20250219 184400 36159603200 168000 168000 168000 168000 0
16 20250219 184300 36159603200 168000 168000 168000 168000 0
17 20250219 184200 36159603200 168000 168000 168000 168000 0
18 20250219 184100 36159603200 168000 168000 168000 168000 0
19 20250219 184000 36159603200 168000 168000 168000 168000 0
20 20250219 183900 36159603200 168000 168000 168000 168000 0
21 20250219 183800 36159603200 168000 168000 168000 168000 0
22 20250219 183700 36159603200 168000 168000 168000 168000 0
23 20250219 183600 36159603200 168000 168000 168000 168000 0
24 20250219 183500 36159603200 168000 168000 168000 168000 0
25 20250219 183400 36159603200 168000 168000 168000 168000 0
26 20250219 183300 36159603200 168000 168000 168000 168000 0
27 20250219 183200 36159603200 168000 168000 168000 168000 0
28 20250219 183100 36159603200 168000 168000 168000 168000 0
29 20250219 183000 36159603200 168000 168000 168000 168000 0
30 20250219 182900 36159603200 168000 168000 168000 168000 0
31 20250219 182800 36159603200 168000 168000 168000 168000 0
32 20250219 182700 36159603200 168000 168000 168000 168000 4638
33 20250219 182600 36159603200 168000 168000 168000 168000 0
34 20250219 182500 36159603200 168000 168000 168000 168000 0
35 20250219 182400 36159603200 168000 168000 168000 168000 0
36 20250219 182300 36159603200 168000 168000 168000 168000 0
37 20250219 182200 36159603200 168000 168000 168000 168000 0
38 20250219 182100 36159603200 168000 168000 168000 168000 0
39 20250219 182000 36159603200 168000 168000 168000 168000 0
40 20250219 181900 36159603200 168000 168000 168000 168000 0
41 20250219 181800 36159603200 168000 168000 168000 168000 0
42 20250219 181700 36159603200 168000 168000 168000 168000 0
43 20250219 181600 36159603200 168000 168000 168000 168000 0
44 20250219 181500 36159603200 168000 168000 168000 168000 0
45 20250219 181400 36159603200 168000 168000 168000 168000 0
46 20250219 181300 36159603200 168000 168000 168000 168000 0
47 20250219 181200 36159603200 168000 168000 168000 168000 0
48 20250219 181100 36159603200 168000 168000 168000 168000 0
49 20250219 181000 36159603200 168000 168000 168000 168000 0
50 20250219 180900 36159603200 168000 168000 168000 168000 0
51 20250219 180800 36159603200 168000 168000 168000 168000 0
52 20250219 180700 36159603200 168000 168000 168000 168000 0
53 20250219 180600 36159603200 168000 168000 168000 168000 0
54 20250219 180500 36159603200 168000 168000 168000 168000 0
55 20250219 180400 36159603200 168000 168000 168000 168000 0
56 20250219 180300 36159603200 168000 168000 168000 168000 0
57 20250219 180200 36159603200 168000 168000 168000 168000 0
58 20250219 180100 36159603200 168000 168000 168000 168000 0
59 20250219 180000 36159603200 168000 168000 168000 168000 0
60 20250219 175900 36159603200 168000 168000 168000 168000 0
61 20250219 175800 36159603200 168000 168000 168000 168000 0
62 20250219 175700 36159603200 168000 168000 168000 168000 4638
63 20250219 175600 36159603200 168000 168000 168000 168000 0
64 20250219 175500 36159603200 168000 168000 168000 168000 0
65 20250219 175400 36159603200 168000 168000 168000 168000 0
66 20250219 175300 36159603200 168000 168000 168000 168000 0
67 20250219 175200 36159603200 168000 168000 168000 168000 0
68 20250219 175100 36159603200 168000 168000 168000 168000 0
69 20250219 175000 36159603200 168000 168000 168000 168000 0
70 20250219 174900 36159603200 168000 168000 168000 168000 0
71 20250219 174800 36159603200 168000 168000 168000 168000 0
72 20250219 174700 36159603200 168000 168000 168000 168000 0
73 20250219 174600 36159603200 168000 168000 168000 168000 0
74 20250219 174500 36159603200 168000 168000 168000 168000 0
75 20250219 174400 36159603200 168000 168000 168000 168000 0
76 20250219 174300 36159603200 168000 168000 168000 168000 0
77 20250219 174200 36159603200 168000 168000 168000 168000 0
78 20250219 174100 36159603200 168000 168000 168000 168000 0
79 20250219 174000 36159603200 168000 168000 168000 168000 0
80 20250219 173900 36159603200 168000 168000 168000 168000 0
81 20250219 173800 36159603200 168000 168000 168000 168000 0
82 20250219 173700 36159603200 168000 168000 168000 168000 0
83 20250219 173600 36159603200 168000 168000 168000 168000 0
84 20250219 173500 36159603200 168000 168000 168000 168000 0
85 20250219 173400 36159603200 168000 168000 168000 168000 0
86 20250219 173300 36159603200 168000 168000 168000 168000 0
87 20250219 173200 36159603200 168000 168000 168000 168000 0
88 20250219 173100 36159603200 168000 168000 168000 168000 0
89 20250219 173000 36159603200 168000 168000 168000 168000 0
90 20250219 172900 36159603200 168000 168000 168000 168000 0
91 20250219 172800 36159603200 168000 168000 168000 168000 0
92 20250219 172700 36159603200 168000 168000 168000 168000 4638
93 20250219 172600 36159603200 168000 168000 168000 168000 0
94 20250219 172500 36159603200 168000 168000 168000 168000 0
95 20250219 172400 36159603200 168000 168000 168000 168000 0
96 20250219 172300 36159603200 168000 168000 168000 168000 0
97 20250219 172200 36159603200 168000 168000 168000 168000 0
98 20250219 172100 36159603200 168000 168000 168000 168000 0
99 20250219 172000 36159603200 168000 168000 168000 168000 0
100 20250219 171900 36159603200 168000 168000 168000 168000 0
101 20250219 171800 36159603200 168000 168000 168000 168000 0
102 20250219 171700 36159603200 168000 168000 168000 168000 0
103 20250219 171600 36159603200 168000 168000 168000 168000 0
104 20250219 171500 36159603200 168000 168000 168000 168000 0
105 20250219 171400 36159603200 168000 168000 168000 168000 0
106 20250219 171300 36159603200 168000 168000 168000 168000 0
107 20250219 171200 36159603200 168000 168000 168000 168000 0
108 20250219 171100 36159603200 168000 168000 168000 168000 0
109 20250219 171000 36159603200 168000 168000 168000 168000 0
110 20250219 170900 36159603200 168000 168000 168000 168000 0
111 20250219 170800 36159603200 168000 168000 168000 168000 0
112 20250219 170700 36159603200 168000 168000 168000 168000 0
113 20250219 170600 36159603200 168000 168000 168000 168000 0
114 20250219 170500 36159603200 168000 168000 168000 168000 0
115 20250219 170400 36159603200 168000 168000 168000 168000 0
116 20250219 170300 36159603200 168000 168000 168000 168000 0
117 20250219 170200 36159603200 168000 168000 168000 168000 0
118 20250219 170100 36159603200 168000 168000 168000 168000 0
119 20250219 170000 36159603200 168000 168000 168000 168000 0
120 20250219 165900 36159603200 168000 168000 168000 168000 0
121 20250219 165800 36159603200 168000 168000 168000 168000 0
122 20250219 165700 36159603200 168000 168000 168000 168000 4638
123 20250219 165600 36159603200 168000 168000 168000 168000 0
124 20250219 165500 36159603200 168000 168000 168000 168000 0
125 20250219 165400 36159603200 168000 168000 168000 168000 0
126 20250219 165300 36159603200 168000 168000 168000 168000 0
127 20250219 165200 36159603200 168000 168000 168000 168000 0
128 20250219 165100 36159603200 168000 168000 168000 168000 0
129 20250219 165000 36159603200 168000 168000 168000 168000 0
130 20250219 164900 36159603200 168000 168000 168000 168000 0
131 20250219 164800 36159603200 168000 168000 168000 168000 0
132 20250219 164700 36159603200 168000 168000 168000 168000 0
133 20250219 164600 36159603200 168000 168000 168000 168000 0
134 20250219 164500 36159603200 168000 168000 168000 168000 0
135 20250219 164400 36159603200 168000 168000 168000 168000 0
136 20250219 164300 36159603200 168000 168000 168000 168000 0
137 20250219 164200 36159603200 168000 168000 168000 168000 0
138 20250219 164100 36159603200 168000 168000 168000 168000 0
139 20250219 164000 36159603200 168000 168000 168000 168000 0
140 20250219 163900 36159603200 168000 168000 168000 168000 0
141 20250219 163800 36159603200 168000 168000 168000 168000 0
142 20250219 163700 36159603200 168000 168000 168000 168000 0
143 20250219 163600 36159603200 168000 168000 168000 168000 0
144 20250219 163500 36159603200 168000 168000 168000 168000 0
145 20250219 163400 36159603200 168000 168000 168000 168000 0
146 20250219 163300 36159603200 168000 168000 168000 168000 0
147 20250219 163200 36159603200 168000 168000 168000 168000 0
148 20250219 163100 36159603200 168000 168000 168000 168000 0
149 20250219 163000 36159603200 168000 168000 168000 168000 0
150 20250219 162900 36159603200 168000 168000 168000 168000 0
151 20250219 162800 36159603200 168000 168000 168000 168000 0
152 20250219 162700 36159603200 168000 168000 168000 168000 4638
153 20250219 162600 36159603200 168000 168000 168000 168000 0
154 20250219 162500 36159603200 168000 168000 168000 168000 0
155 20250219 162400 36159603200 168000 168000 168000 168000 0
156 20250219 162300 36159603200 168000 168000 168000 168000 0
157 20250219 162200 36159603200 168000 168000 168000 168000 0
158 20250219 162100 36159603200 168000 168000 168000 168000 0
159 20250219 162000 36159603200 168000 168000 168000 168000 0
160 20250219 161900 36159603200 168000 168000 168000 168000 0
161 20250219 161800 36159603200 168000 168000 168000 168000 0
162 20250219 161700 36159603200 168000 168000 168000 168000 0
163 20250219 161600 36159603200 168000 168000 168000 168000 0
164 20250219 161500 36159603200 168000 168000 168000 168000 0
165 20250219 161400 36159603200 168000 168000 168000 168000 0
166 20250219 161300 36159603200 168000 168000 168000 168000 0
167 20250219 161200 36159603200 168000 168000 168000 168000 0
168 20250219 161100 36159603200 168000 168000 168000 168000 0
169 20250219 161000 36159603200 168000 168000 168000 168000 0
170 20250219 160900 36159603200 168000 168000 168000 168000 0
171 20250219 160800 36159603200 168000 168000 168000 168000 0
172 20250219 160700 36159603200 168000 168000 168000 168000 0
173 20250219 160600 36159603200 168000 168000 168000 168000 0
174 20250219 160500 36159603200 168000 168000 168000 168000 0
175 20250219 160400 36159603200 168000 168000 168000 168000 0
176 20250219 160300 36159603200 168000 168000 168000 168000 0
177 20250219 160200 36159603200 168000 168000 168000 168000 0
178 20250219 160100 36159603200 168000 168000 168000 168000 0
179 20250219 160000 36159603200 168000 168000 168000 168000 0
180 20250219 155900 36159603200 168000 168000 168000 168000 0
181 20250219 155800 36159603200 168000 168000 168000 168000 0
182 20250219 155700 36159603200 168000 168000 168000 168000 4638
183 20250219 155600 36159603200 168000 168000 168000 168000 0
184 20250219 155500 36159603200 168000 168000 168000 168000 0
185 20250219 155400 36159603200 168000 168000 168000 168000 0
186 20250219 155300 36159603200 168000 168000 168000 168000 0
187 20250219 155200 36159603200 168000 168000 168000 168000 0
188 20250219 155100 36159603200 168000 168000 168000 168000 0
189 20250219 155000 36159603200 168000 168000 168000 168000 0
190 20250219 154900 36159603200 168000 168000 168000 168000 0
191 20250219 154800 36159603200 168000 168000 168000 168000 0
192 20250219 154700 36159603200 168000 168000 168000 168000 0
193 20250219 154600 36159603200 168000 168000 168000 168000 0
194 20250219 154500 36159603200 168000 168000 168000 168000 0
195 20250219 154400 36159603200 168000 168000 168000 168000 0
196 20250219 154300 36159603200 168000 168000 168000 168000 0
197 20250219 154200 36159603200 168000 168000 168000 168000 0
198 20250219 154100 36159603200 168000 168000 168000 168000 0
199 20250219 154000 36159603200 168000 168000 168000 168000 0
200 20250219 153900 36159603200 168000 168000 168000 168000 0
201 20250219 153800 36159603200 168000 168000 168000 168000 0
202 20250219 153700 36159603200 168000 168000 168000 168000 0
203 20250219 153600 36159603200 168000 168000 168000 168000 0
204 20250219 153500 36159603200 168000 168000 168000 168000 0
205 20250219 153400 36159603200 168000 168000 168000 168000 0
206 20250219 153300 36159603200 168000 168000 168000 168000 0
207 20250219 153200 36159603200 168000 168000 168000 168000 0
208 20250219 153100 36159603200 168000 168000 168000 168000 0
209 20250219 153000 36159603200 168000 168000 168000 168000 4638
210 20250219 152900 35380419200 168000 168000 168000 168000 0
211 20250219 152800 35380419200 168000 168000 168000 168000 0
212 20250219 152700 35380419200 168000 168000 168000 168000 0
213 20250219 152600 35380419200 168000 168000 168000 168000 0
214 20250219 152500 35380419200 168000 168000 168000 168000 0
215 20250219 152400 35380419200 168000 168000 168000 168000 0
216 20250219 152300 35380419200 168000 168000 168000 168000 0
217 20250219 152200 35380419200 168000 168000 168000 168000 0
218 20250219 152100 35380419200 168000 168000 168000 168000 0
219 20250219 152000 35380419200 168000 168000 168000 168000 0
220 20250219 151900 35380419200 168000 167900 168100 167700 420
221 20250219 151800 35309880500 168000 167800 168000 167800 133
222 20250219 151700 35287549700 167900 167900 168000 167800 666
223 20250219 151600 35175717500 167900 168100 168200 167900 582
224 20250219 151500 35077893900 168200 168200 168300 168100 579
225 20250219 151400 34980491800 168200 168200 168300 168100 409
226 20250219 151300 34911707500 168300 168300 168300 168200 175
227 20250219 151200 34882264000 168200 168100 168200 168000 838
228 20250219 151100 34741364100 168100 168000 168100 167900 1001
229 20250219 151000 34573180100 168000 168000 168100 168000 312
230 20250219 150900 34520759500 168000 168100 168100 168000 431
231 20250219 150800 34448346600 168100 168000 168100 168000 380
232 20250219 150700 34384495300 168000 168100 168100 168000 311
233 20250219 150600 34332232400 168100 168000 168100 167900 380
234 20250219 150500 34268387500 168000 168000 168100 167900 659
235 20250219 150400 34157671300 168000 168000 168200 168000 565
236 20250219 150300 34062665300 168000 168200 168300 168000 766
237 20250219 150200 33933863200 168300 168300 168300 168200 216
238 20250219 150100 33897515300 168300 168100 168300 168100 390
239 20250219 150000 33831907300 168100 168300 168500 168100 589
240 20250219 145900 33732784400 168300 168300 168400 168200 265
241 20250219 145800 33688180100 168300 168200 168300 168200 255
242 20250219 145700 33645274100 168200 168300 168300 168200 259
243 20250219 145600 33601693000 168200 168200 168300 168100 371
244 20250219 145500 33539278700 168200 168200 168200 168100 271
245 20250219 145400 33493707700 168100 168100 168200 168000 174
246 20250219 145300 33464456100 168100 168100 168200 168000 362
247 20250219 145200 33403605100 168000 168200 168200 168000 300
248 20250219 145100 33353159900 168300 168100 168300 168000 210
249 20250219 145000 33317842300 168100 168100 168200 168000 250
250 20250219 144900 33275813900 168100 168200 168200 167900 1415
251 20250219 144800 33038005800 168100 168100 168200 168100 279
252 20250219 144700 32991089900 168200 168300 168300 168100 235
253 20250219 144600 32951557900 168300 168100 168300 168100 424
254 20250219 144500 32880243400 168100 168200 168300 168000 1067
255 20250219 144400 32700865800 168300 168200 168300 168200 288
256 20250219 144300 32652409700 168200 168400 168400 168200 422
257 20250219 144200 32581386500 168300 168400 168400 168300 224
258 20250219 144100 32543673100 168300 168300 168400 168200 369
259 20250219 144000 32481567200 168400 168400 168500 168400 472
260 20250219 143900 32402075200 168400 168500 168500 168400 209
261 20250219 143800 32366863300 168400 168500 168600 168400 201
262 20250219 143700 32332991400 168600 168800 168800 168400 384
263 20250219 143600 32268244200 168700 168800 168800 168700 684
264 20250219 143500 32152814100 168800 168700 168800 168700 275
265 20250219 143400 32106413500 168700 168700 168700 168600 256
266 20250219 143300 32063229900 168600 168600 168700 168600 224
267 20250219 143200 32025450800 168600 168600 168700 168600 326
268 20250219 143100 31970476600 168700 168900 169000 168700 1086
269 20250219 143000 31787143100 168900 168900 169000 168900 213
270 20250219 142900 31751155200 169000 168800 169000 168800 570
271 20250219 142800 31654870300 168800 168900 169000 168700 414
272 20250219 142700 31584960400 169000 168900 169000 168900 207
273 20250219 142600 31549981600 168900 169000 169000 168800 342
274 20250219 142500 31492205400 168900 168600 169000 168600 2588
275 20250219 142400 31055186200 168600 168500 168700 168500 324
276 20250219 142300 31000545600 168600 168400 168600 168400 175
277 20250219 142200 30971049000 168500 168300 168500 168300 294
278 20250219 142100 30921517900 168300 168600 168600 168000 801
279 20250219 142000 30786693300 168500 168600 168600 168500 392
280 20250219 141900 30720606000 168600 168400 168600 168400 232
281 20250219 141800 30681507300 168500 168500 168600 168400 286
282 20250219 141700 30633316700 168500 168400 168600 168400 187
283 20250219 141600 30601800700 168400 168600 168700 168400 263
284 20250219 141500 30557473100 168600 168500 168700 168500 322
285 20250219 141400 30503185400 168600 168400 168600 168400 260
286 20250219 141300 30459365600 168400 168600 168600 168400 306
287 20250219 141200 30407800100 168600 168500 168600 168500 213
288 20250219 141100 30371895700 168500 168700 168700 168500 352
289 20250219 141000 30312538000 168600 168700 168700 168600 213
290 20250219 140900 30276614500 168600 168800 168900 168600 623
291 20250219 140800 30171446700 168800 168800 168900 168800 427
292 20250219 140700 30099353100 168800 168600 168800 168600 1558
293 20250219 140600 29836440100 168700 168300 168700 168300 2262
294 20250219 140500 29455277500 168300 167900 168400 167900 4487
295 20250219 140400 28700759400 168000 167900 168000 167900 158
296 20250219 140300 28674217500 167900 167700 168000 167500 1384
297 20250219 140200 28442083200 167700 167600 167700 167600 98
298 20250219 140100 28425651300 167700 167700 167800 167600 286
299 20250219 140000 28377689200 167700 167700 167800 167600 370
300 20250219 135900 28315650400 167600 167600 167700 167600 57
301 20250219 135800 28306095100 167600 167500 167700 167500 66
302 20250219 135700 28295036600 167500 167500 167700 167400 114
303 20250219 135600 28275936600 167500 167500 167700 167400 1236
304 20250219 135500 28068909900 167600 167400 167600 167300 535
305 20250219 135400 27979341900 167400 167400 167500 167300 707
306 20250219 135300 27861010200 167400 167700 167800 167400 2574
307 20250219 135200 27429786300 167700 167700 167800 167700 50
308 20250219 135100 27421400200 167700 167700 167800 167700 66
309 20250219 135000 27410330600 167700 167800 167900 167600 1003
310 20250219 134900 27242106500 167900 167800 167900 167800 194
311 20250219 134800 27209538000 167900 167800 167900 167800 47
312 20250219 134700 27201649400 167800 168000 168000 167800 101
313 20250219 134600 27184690700 167900 167900 168000 167900 145
314 20250219 134500 27160338000 167900 167900 168000 167800 361
315 20250219 134400 27099730500 167800 167800 167900 167700 195
316 20250219 134300 27067015300 167800 167800 167900 167800 100
317 20250219 134200 27050230000 167800 167800 167900 167800 398
318 20250219 134100 26983444100 167900 167800 167900 167700 710
319 20250219 134000 26864351500 167800 167800 167900 167800 779
320 20250219 133900 26733627000 167800 167800 167900 167800 61
321 20250219 133800 26723388100 167900 167800 167900 167800 136
322 20250219 133700 26700560500 167800 167900 167900 167800 83
323 20250219 133600 26686629300 167800 167900 167900 167800 236
324 20250219 133500 26647010400 167900 168000 168000 167900 106
325 20250219 133400 26629210700 168000 167900 168000 167900 126
326 20250219 133300 26608045800 167900 168000 168100 167900 250
327 20250219 133200 26566044500 168000 167900 168100 167900 167
328 20250219 133100 26537991200 168000 168000 168100 167900 237
329 20250219 133000 26498177800 168000 168000 168100 168000 316
330 20250219 132900 26445085800 168100 168100 168100 168000 165
331 20250219 132800 26417352500 168100 167900 168100 167900 576
332 20250219 132700 26320583200 167800 167900 168000 167700 220
333 20250219 132600 26283667100 167900 167700 168000 167700 511
334 20250219 132500 26197948200 167700 167900 167900 167700 611
335 20250219 132400 26095401600 167900 168000 168000 167800 249
336 20250219 132300 26053594500 168000 167900 168000 167800 504
337 20250219 132200 25968962700 167900 167700 167900 167700 260
338 20250219 132100 25925324600 167800 167800 167800 167700 413
339 20250219 132000 25856025200 167700 167700 167800 167700 360
340 20250219 131900 25795651300 167800 167700 167800 167700 95
341 20250219 131800 25779718900 167700 167800 167800 167700 306
342 20250219 131700 25728401000 167800 167800 167800 167700 106
343 20250219 131600 25710617400 167700 167800 167800 167700 86
344 20250219 131500 25696193400 167700 167700 167800 167700 126
345 20250219 131400 25675060800 167700 167800 167800 167700 72
346 20250219 131300 25662983400 167700 167800 167800 167700 573
347 20250219 131200 25566890800 167700 167800 167900 167700 275
348 20250219 131100 25520743700 167800 167800 167900 167800 47
349 20250219 131000 25512856000 167900 167800 167900 167800 43
350 20250219 130900 25505639600 167900 167800 167900 167800 203
351 20250219 130800 25471556100 167800 167900 168000 167800 513
352 20250219 130700 25385429300 167900 167800 168000 167800 501
353 20250219 130600 25301312000 167900 167800 167900 167800 43
354 20250219 130500 25294096500 167800 167800 167900 167800 113
355 20250219 130400 25275132500 167800 167900 167900 167800 100
356 20250219 130300 25258351200 167700 167700 167900 167700 65
357 20250219 130200 25247443000 167700 167800 167900 167700 55
358 20250219 130100 25238212500 167800 167900 167900 167800 361
359 20250219 130000 25177631300 167900 167900 167900 167800 59
360 20250219 125900 25167728900 167900 167900 167900 167800 149
361 20250219 125800 25142714000 167800 167800 167900 167800 86
362 20250219 125700 25128282000 167800 167800 167900 167700 357
363 20250219 125600 25068374500 167700 167800 167800 167700 44
364 20250219 125500 25060992300 167700 167500 167800 167500 629
365 20250219 125400 24955551200 167500 167600 167600 167500 433
366 20250219 125300 24883013900 167600 167600 167600 167500 58
367 20250219 125200 24873295500 167500 167600 167600 167500 62
368 20250219 125100 24862906900 167600 167600 167700 167500 340
369 20250219 125000 24805919400 167600 167600 167600 167500 172
370 20250219 124900 24777101600 167500 167500 167600 167500 168
371 20250219 124800 24748956700 167500 167700 167700 167500 375
372 20250219 124700 24686107800 167800 167700 167800 167600 221
373 20250219 124600 24649057400 167600 167700 167700 167600 43
374 20250219 124500 24641847000 167600 167700 167700 167600 695
375 20250219 124400 24525299500 167800 167700 167800 167700 103
376 20250219 124300 24508021100 167700 167700 167800 167700 514
377 20250219 124200 24421812100 167800 167900 167900 167700 618
378 20250219 124100 24318117000 167900 167800 167900 167800 184
379 20250219 124000 24287231100 167900 167900 167900 167800 11
380 20250219 123900 24285385100 167900 167900 167900 167800 205
381 20250219 123800 24250966600 168000 168000 168000 167900 44
382 20250219 123700 24243577500 168000 168000 168000 167900 257
383 20250219 123600 24200422200 167900 167900 167900 167800 153
384 20250219 123500 24174737900 167800 167900 167900 167800 622
385 20250219 123400 24070351200 167800 168000 168000 167800 106
386 20250219 123300 24052556400 167900 167900 168000 167900 132
387 20250219 123200 24030391100 167900 167800 168000 167800 228
388 20250219 123100 23992111600 167800 168000 168000 167800 361
389 20250219 123000 23931494900 168000 168100 168100 168000 134
390 20250219 122900 23908970800 168100 168200 168200 168100 102
391 20250219 122800 23891819600 168100 168200 168200 168100 142
392 20250219 122700 23867945400 168100 168100 168200 168100 126
393 20250219 122600 23846763600 168100 168100 168200 168100 66
394 20250219 122500 23835666900 168100 168200 168200 168100 85
395 20250219 122400 23821376100 168100 168200 168300 168100 184
396 20250219 122300 23790427300 168300 168200 168300 168200 232
397 20250219 122200 23751385100 168200 168100 168300 168100 85
398 20250219 122100 23737082500 168300 168300 168300 168200 319
399 20250219 122000 23683419500 168200 168300 168300 168200 76
400 20250219 121900 23670633500 168200 168300 168300 168200 148
401 20250219 121800 23645727300 168300 168200 168300 168200 227
402 20250219 121700 23607544100 168200 168200 168300 168200 136
403 20250219 121600 23584667600 168200 168200 168300 168200 131
404 20250219 121500 23562631500 168300 168100 168300 168100 190
405 20250219 121400 23530670200 168100 168200 168200 168100 65
406 20250219 121300 23519740000 168100 168100 168200 168100 107
407 20250219 121200 23501752100 168100 168100 168200 168100 159
408 20250219 121100 23475018600 168100 168100 168200 168000 95
409 20250219 121000 23459049100 168000 168100 168100 168000 81
410 20250219 120900 23445435200 168100 168000 168200 168000 127
411 20250219 120800 23424089500 168000 168000 168100 168000 28
412 20250219 120700 23419383900 168000 168100 168200 168000 218
413 20250219 120600 23382745100 168000 167900 168100 167900 79
414 20250219 120500 23369473200 168000 167800 168000 167800 488
415 20250219 120400 23287534000 167900 167900 167900 167700 335
416 20250219 120300 23231325800 167800 167800 167900 167800 55
417 20250219 120200 23222096700 167800 167800 167800 167700 434
418 20250219 120100 23149279400 167900 167900 167900 167800 97
419 20250219 120000 23133002000 167900 167800 167900 167700 226
420 20250219 115900 23095077800 167800 167700 167800 167700 222
421 20250219 115800 23057827800 167800 167900 167900 167800 220
422 20250219 115700 23020911100 167900 167900 167900 167800 25
423 20250219 115600 23016715300 167900 167800 167900 167800 33
424 20250219 115500 23011176900 167800 168000 168000 167800 77
425 20250219 115400 22998255000 167800 167800 168000 167800 158
426 20250219 115300 22971732100 167900 167900 167900 167800 343
427 20250219 115200 22914169600 167900 168000 168100 167900 383
428 20250219 115100 22849843000 168000 168000 168100 167900 435
429 20250219 115000 22776768100 168000 167500 168200 167500 674
430 20250219 114900 22663657800 167500 167600 167600 167500 101
431 20250219 114800 22646736700 167600 167800 167800 167600 744
432 20250219 114700 22521962100 167900 167800 167900 167800 153
433 20250219 114600 22496276100 167900 167800 167900 167800 77
434 20250219 114500 22483355000 167900 167800 167900 167800 108
435 20250219 114400 22465231600 167800 167800 167900 167800 209
436 20250219 114300 22430157500 167900 167800 167900 167800 213
437 20250219 114200 22394415800 167800 167700 167800 167700 91
438 20250219 114100 22379152700 167800 167900 167900 167700 197
439 20250219 114000 22346096300 167800 167900 167900 167600 264
440 20250219 113900 22301809000 167700 167600 168000 167500 229
441 20250219 113800 22263410600 167600 167600 167600 167500 436
442 20250219 113700 22190349700 167700 167700 167900 167600 200
443 20250219 113600 22156801800 167600 167600 167700 167600 30
444 20250219 113500 22151772400 167600 167700 167800 167600 164
445 20250219 113400 22124273600 167800 167700 167800 167600 256
446 20250219 113300 22081351900 167700 167700 167700 167500 378
447 20250219 113200 22017967800 167700 167100 167700 167000 2368
448 20250219 113100 21622081600 167300 167200 167300 167100 1101
449 20250219 113000 21437985100 167200 167500 167500 167200 1338
450 20250219 112900 21213989000 167500 167500 167600 167500 105
451 20250219 112800 21196394800 167500 167600 167600 167500 290
452 20250219 112700 21147798900 167600 167800 167800 167500 596
453 20250219 112600 21047873800 167800 168300 168300 167700 1510
454 20250219 112500 20794258300 168300 168300 168400 168200 467
455 20250219 112400 20715670400 168200 168200 168300 168200 512
456 20250219 112300 20629536800 168300 168300 168300 168200 179
457 20250219 112200 20599417700 168300 168300 168300 168200 300
458 20250219 112100 20548930300 168200 168300 168400 168200 377
459 20250219 112000 20485495100 168300 168300 168400 168300 358
460 20250219 111900 20425224200 168300 168400 168400 168300 191
461 20250219 111800 20393074800 168300 168300 168400 168300 342
462 20250219 111700 20335506900 168300 168300 168300 168200 90
463 20250219 111600 20320363100 168300 168300 168300 168200 150
464 20250219 111500 20295125000 168300 168600 168600 168300 1087
465 20250219 111400 20112041900 168500 168600 168600 168500 77
466 20250219 111300 20099064500 168500 168500 168600 168500 86
467 20250219 111200 20084566800 168600 168600 168700 168500 415
468 20250219 111100 20014595800 168600 168500 168600 168500 102
469 20250219 111000 19997399500 168500 168500 168600 168400 196
470 20250219 110900 19964376400 168400 168500 168500 168400 236
471 20250219 110800 19924631700 168500 168400 168500 168400 102
472 20250219 110700 19907452100 168400 168300 168600 168300 416
473 20250219 110600 19837363500 168300 168400 168400 168300 119
474 20250219 110500 19817330800 168300 168100 168300 168100 593
475 20250219 110400 19717573300 168100 168300 168300 168100 294
476 20250219 110300 19668124700 168300 168400 168400 168200 360
477 20250219 110200 19607547400 168400 168300 168400 168300 94
478 20250219 110100 19591724800 168300 168300 168400 168200 707
479 20250219 110000 19472735700 168300 168500 168600 168300 408
480 20250219 105900 19404023300 168500 168500 168600 168500 230
481 20250219 105800 19365261400 168500 168600 168600 168500 61
482 20250219 105700 19354981700 168600 168500 168600 168500 148
483 20250219 105600 19330034200 168500 168500 168600 168500 67
484 20250219 105500 19318744600 168600 168500 168600 168200 601
485 20250219 105400 19217511100 168400 168400 168600 168400 230
486 20250219 105300 19178752200 168500 168600 168700 168400 161
487 20250219 105200 19151625500 168700 168600 168700 168400 721
488 20250219 105100 19030094900 168600 168700 168900 168600 593
489 20250219 105000 18930052000 168800 169100 169100 168600 1330
490 20250219 104900 18705481200 169100 169400 169400 169100 2313
491 20250219 104800 18313868600 169300 168900 169400 168900 2463
492 20250219 104700 17897259300 168900 168900 169000 168800 496
493 20250219 104600 17813490600 168900 168700 169300 168700 2124
494 20250219 104500 17454420900 168700 168800 168900 168700 944
495 20250219 104400 17295072600 168800 168900 169100 168800 1838
496 20250219 104300 16984502400 168800 168800 169100 168600 5834
497 20250219 104200 15999073800 168700 168600 168800 168600 1401
498 20250219 104100 15762677200 168700 168600 168700 168600 137
499 20250219 104000 15739575500 168600 168700 168800 168500 1541
500 20250219 103900 15479524400 168700 168500 168800 168500 3173
501 20250219 103800 14944577700 168500 168100 168500 168000 939
502 20250219 103700 14786543500 168000 167400 168500 167400 8771
503 20250219 103600 13312979900 167400 167500 167500 167300 263
504 20250219 103500 13268947900 167500 167500 167600 167500 71
505 20250219 103400 13257054500 167500 167500 167600 167500 158
506 20250219 103300 13230583600 167500 167500 167600 167500 64
507 20250219 103200 13219857800 167500 167600 167600 167500 697
508 20250219 103100 13103074400 167600 167400 167700 167300 864
509 20250219 103000 12958362200 167400 167600 167700 167300 1274
510 20250219 102900 12745041000 167700 167500 167700 167500 151
511 20250219 102800 12719737400 167500 167500 167600 167500 92
512 20250219 102700 12704323600 167500 167700 167800 167500 608
513 20250219 102600 12602404700 167600 167700 167700 167600 223
514 20250219 102500 12565015900 167600 167600 167700 167500 207
515 20250219 102400 12530321200 167600 167700 167800 167600 240
516 20250219 102300 12490067300 167900 167800 167900 167500 53
517 20250219 102200 12481172800 167900 167700 167900 167500 668
518 20250219 102100 12369226500 167700 167800 168000 167500 1110
519 20250219 102000 12183092600 167800 167600 167800 167500 715
520 20250219 101900 12063250800 167600 167700 167700 167500 387
521 20250219 101800 11998394400 167600 167700 167800 167600 126
522 20250219 101700 11977265500 167700 167700 167800 167700 92
523 20250219 101600 11961835000 167700 167800 167900 167600 342
524 20250219 101500 11904447600 167700 167500 167800 167500 95
525 20250219 101400 11888510100 167800 167600 167900 167500 399
526 20250219 101300 11821638000 167500 167800 168000 167500 602
527 20250219 101200 11720625300 167800 167900 167900 167800 676
528 20250219 101100 11607187300 167900 167800 167900 167700 91
529 20250219 101000 11591912700 167800 167900 168100 167800 914
530 20250219 100900 11438439600 168100 168000 168100 167500 2146
531 20250219 100800 11078219200 168000 167900 168100 167800 1067
532 20250219 100700 10898985700 167800 167900 167900 167800 202
533 20250219 100600 10865075000 167900 167700 167900 167600 708
534 20250219 100500 10746294700 167700 167400 167700 167400 757
535 20250219 100400 10619474800 167400 167200 167400 167200 1435
536 20250219 100300 10379480000 167200 167300 167300 167200 74
537 20250219 100200 10367105300 167300 167400 167400 167200 340
538 20250219 100100 10310242500 167300 167100 167400 167100 642
539 20250219 100000 10202868100 167100 167300 167300 167100 151
540 20250219 095900 10177623100 167300 167200 167300 167100 432
541 20250219 095800 10105390200 167200 166800 167200 166700 453
542 20250219 095700 10029804900 166800 166800 166900 166800 130
543 20250219 095600 10008117800 166800 166800 167100 166700 458
544 20250219 095500 9931693300 166800 167100 167100 166800 298
545 20250219 095400 9881921000 167100 167100 167200 167100 111
546 20250219 095300 9863367400 167100 167100 167200 167100 300
547 20250219 095200 9813217900 167100 167200 167300 167100 190
548 20250219 095100 9781448300 167200 167100 167500 167000 884
549 20250219 095000 9633573600 167100 166800 167200 166800 439
550 20250219 094900 9560280500 166700 166900 166900 166600 568
551 20250219 094800 9465556400 166900 166800 167200 166800 463
552 20250219 094700 9388268300 166800 166900 167000 166800 206
553 20250219 094600 9353890600 167000 167300 167400 166900 669
554 20250219 094500 9242038900 167300 167200 167300 166800 652
555 20250219 094400 9133070400 167100 166700 167500 166700 1721
556 20250219 094300 8845491000 166600 166600 167000 166500 433
557 20250219 094200 8773348800 166600 166500 166900 166500 585
558 20250219 094100 8675860500 166500 166500 166800 166500 810
559 20250219 094000 8540914200 166500 166500 166600 166400 202
560 20250219 093900 8507285400 166400 166600 166600 166400 264
561 20250219 093800 8463323100 166600 166500 166800 166400 530
562 20250219 093700 8375030400 166500 166500 166800 166400 393
563 20250219 093600 8309588800 166600 166400 166700 166300 699
564 20250219 093500 8193224300 166300 166400 166500 166200 784
565 20250219 093400 8062800300 166400 166700 166800 166400 1313
566 20250219 093300 7844065200 166700 167000 167200 166600 1528
567 20250219 093200 7589056900 167000 166900 167000 166900 631
568 20250219 093100 7483726400 167000 167000 167000 166900 316
569 20250219 093000 7430979900 167000 167100 167200 166900 696
570 20250219 092900 7314694000 167100 167200 167200 167000 366
571 20250219 092800 7253554500 167200 167200 167400 167100 559
572 20250219 092700 7160063100 167100 167200 167300 167100 435
573 20250219 092600 7087336000 167200 167400 167400 167200 577
574 20250219 092500 6990836900 167400 167100 167400 167100 371
575 20250219 092400 6928796700 167000 166800 167100 166700 854
576 20250219 092300 6786316700 166800 167100 167200 166700 1223
577 20250219 092200 6582118000 167100 167500 167500 167000 1073
578 20250219 092100 6402779400 167200 167300 167500 167200 644
579 20250219 092000 6295027900 167400 167400 167400 167200 582
580 20250219 091900 6197642200 167400 168100 168100 167300 453
581 20250219 091800 6121679500 168100 168000 168200 167600 502
582 20250219 091700 6037398800 168100 167700 168400 167400 1730
583 20250219 091600 5746901000 167600 167600 167700 167400 1173
584 20250219 091500 5550335200 167600 168400 168400 167500 2126
585 20250219 091400 5193030900 168400 168600 168700 168200 1166
586 20250219 091300 4996654200 168700 168300 168900 168300 3988
587 20250219 091200 4324448600 168300 168000 168400 167900 3689
588 20250219 091100 3703728100 168000 167600 168000 167500 1936
589 20250219 091000 3378919400 167600 167700 167800 167400 1292
590 20250219 090900 3162319400 167700 167500 168000 167500 381
591 20250219 090800 3098408900 167500 167900 168400 167400 3675
592 20250219 090700 2480796500 167800 166800 167900 166600 4347
593 20250219 090600 1752679200 166800 167500 167500 166600 2025
594 20250219 090500 1414191200 167500 167000 167600 167000 1892
595 20250219 090400 1097521400 167000 166600 167300 166500 1996
596 20250219 090300 764328000 166600 165800 166600 165800 2182
597 20250219 090200 401686500 165700 165100 165700 165100 628
598 20250219 090100 297811000 165100 164800 165600 164800 414
599 20250219 090000 229390200 164800 165000 165400 164800 1390

1
011070/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,12040,23667107,1975764000,3883772258700,0.05
20250214,25923,23667107,4241002800,3871938705200,0.11
20250213,34962,23667107,5716287000,3869571994500,0.15
20250212,12099,23667107,1993915200,3900339233600,0.05
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 12040 23667107 1975764000 3883772258700 0.05
3 20250214 25923 23667107 4241002800 3871938705200 0.11
4 20250213 34962 23667107 5716287000 3869571994500 0.15
5 20250212 12099 23667107 1993915200 3900339233600 0.05