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
011390/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,599 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,185700,1196302700,75500,75500,75500,75500,359
20250219,185600,1196302700,75500,75500,75500,75500,0
20250219,185500,1196302700,75500,75500,75500,75500,0
20250219,185400,1196302700,75500,75500,75500,75500,0
20250219,185300,1196302700,75500,75500,75500,75500,0
20250219,185200,1196302700,75500,75500,75500,75500,0
20250219,185100,1196302700,75500,75500,75500,75500,0
20250219,185000,1196302700,75500,75500,75500,75500,0
20250219,184900,1196302700,75500,75500,75500,75500,0
20250219,184800,1196302700,75500,75500,75500,75500,0
20250219,184700,1196302700,75500,75500,75500,75500,0
20250219,184600,1196302700,75500,75500,75500,75500,0
20250219,184500,1196302700,75500,75500,75500,75500,0
20250219,184400,1196302700,75500,75500,75500,75500,0
20250219,184300,1196302700,75500,75500,75500,75500,0
20250219,184200,1196302700,75500,75500,75500,75500,0
20250219,184100,1196302700,75500,75500,75500,75500,0
20250219,184000,1196302700,75500,75500,75500,75500,0
20250219,183900,1196302700,75500,75500,75500,75500,0
20250219,183800,1196302700,75500,75500,75500,75500,0
20250219,183700,1196302700,75500,75500,75500,75500,0
20250219,183600,1196302700,75500,75500,75500,75500,0
20250219,183500,1196302700,75500,75500,75500,75500,0
20250219,183400,1196302700,75500,75500,75500,75500,0
20250219,183300,1196302700,75500,75500,75500,75500,0
20250219,183200,1196302700,75500,75500,75500,75500,0
20250219,183100,1196302700,75500,75500,75500,75500,0
20250219,183000,1196302700,75500,75500,75500,75500,0
20250219,182900,1196302700,75500,75500,75500,75500,0
20250219,182800,1196302700,75500,75500,75500,75500,0
20250219,182700,1196302700,75500,75500,75500,75500,359
20250219,182600,1196302700,75500,75500,75500,75500,0
20250219,182500,1196302700,75500,75500,75500,75500,0
20250219,182400,1196302700,75500,75500,75500,75500,0
20250219,182300,1196302700,75500,75500,75500,75500,0
20250219,182200,1196302700,75500,75500,75500,75500,0
20250219,182100,1196302700,75500,75500,75500,75500,0
20250219,182000,1196302700,75500,75500,75500,75500,0
20250219,181900,1196302700,75500,75500,75500,75500,0
20250219,181800,1196302700,75500,75500,75500,75500,0
20250219,181700,1196302700,75500,75500,75500,75500,0
20250219,181600,1196302700,75500,75500,75500,75500,0
20250219,181500,1196302700,75500,75500,75500,75500,0
20250219,181400,1196302700,75500,75500,75500,75500,0
20250219,181300,1196302700,75500,75500,75500,75500,0
20250219,181200,1196302700,75500,75500,75500,75500,0
20250219,181100,1196302700,75500,75500,75500,75500,0
20250219,181000,1196302700,75500,75500,75500,75500,0
20250219,180900,1196302700,75500,75500,75500,75500,0
20250219,180800,1196302700,75500,75500,75500,75500,0
20250219,180700,1196302700,75500,75500,75500,75500,0
20250219,180600,1196302700,75500,75500,75500,75500,0
20250219,180500,1196302700,75500,75500,75500,75500,0
20250219,180400,1196302700,75500,75500,75500,75500,0
20250219,180300,1196302700,75500,75500,75500,75500,0
20250219,180200,1196302700,75500,75500,75500,75500,0
20250219,180100,1196302700,75500,75500,75500,75500,0
20250219,180000,1196302700,75500,75500,75500,75500,0
20250219,175900,1196302700,75500,75500,75500,75500,0
20250219,175800,1196302700,75500,75500,75500,75500,0
20250219,175700,1196302700,75500,75500,75500,75500,359
20250219,175600,1196302700,75500,75500,75500,75500,0
20250219,175500,1196302700,75500,75500,75500,75500,0
20250219,175400,1196302700,75500,75500,75500,75500,0
20250219,175300,1196302700,75500,75500,75500,75500,0
20250219,175200,1196302700,75500,75500,75500,75500,0
20250219,175100,1196302700,75500,75500,75500,75500,0
20250219,175000,1196302700,75500,75500,75500,75500,0
20250219,174900,1196302700,75500,75500,75500,75500,0
20250219,174800,1196302700,75500,75500,75500,75500,0
20250219,174700,1196302700,75500,75500,75500,75500,0
20250219,174600,1196302700,75500,75500,75500,75500,0
20250219,174500,1196302700,75500,75500,75500,75500,0
20250219,174400,1196302700,75500,75500,75500,75500,0
20250219,174300,1196302700,75500,75500,75500,75500,0
20250219,174200,1196302700,75500,75500,75500,75500,0
20250219,174100,1196302700,75500,75500,75500,75500,0
20250219,174000,1196302700,75500,75500,75500,75500,0
20250219,173900,1196302700,75500,75500,75500,75500,0
20250219,173800,1196302700,75500,75500,75500,75500,0
20250219,173700,1196302700,75500,75500,75500,75500,0
20250219,173600,1196302700,75500,75500,75500,75500,0
20250219,173500,1196302700,75500,75500,75500,75500,0
20250219,173400,1196302700,75500,75500,75500,75500,0
20250219,173300,1196302700,75500,75500,75500,75500,0
20250219,173200,1196302700,75500,75500,75500,75500,0
20250219,173100,1196302700,75500,75500,75500,75500,0
20250219,173000,1196302700,75500,75500,75500,75500,0
20250219,172900,1196302700,75500,75500,75500,75500,0
20250219,172800,1196302700,75500,75500,75500,75500,0
20250219,172700,1196302700,75500,75500,75500,75500,359
20250219,172600,1196302700,75500,75500,75500,75500,0
20250219,172500,1196302700,75500,75500,75500,75500,0
20250219,172400,1196302700,75500,75500,75500,75500,0
20250219,172300,1196302700,75500,75500,75500,75500,0
20250219,172200,1196302700,75500,75500,75500,75500,0
20250219,172100,1196302700,75500,75500,75500,75500,0
20250219,172000,1196302700,75500,75500,75500,75500,0
20250219,171900,1196302700,75500,75500,75500,75500,0
20250219,171800,1196302700,75500,75500,75500,75500,0
20250219,171700,1196302700,75500,75500,75500,75500,0
20250219,171600,1196302700,75500,75500,75500,75500,0
20250219,171500,1196302700,75500,75500,75500,75500,0
20250219,171400,1196302700,75500,75500,75500,75500,0
20250219,171300,1196302700,75500,75500,75500,75500,0
20250219,171200,1196302700,75500,75500,75500,75500,0
20250219,171100,1196302700,75500,75500,75500,75500,0
20250219,171000,1196302700,75500,75500,75500,75500,0
20250219,170900,1196302700,75500,75500,75500,75500,0
20250219,170800,1196302700,75500,75500,75500,75500,0
20250219,170700,1196302700,75500,75500,75500,75500,0
20250219,170600,1196302700,75500,75500,75500,75500,0
20250219,170500,1196302700,75500,75500,75500,75500,0
20250219,170400,1196302700,75500,75500,75500,75500,0
20250219,170300,1196302700,75500,75500,75500,75500,0
20250219,170200,1196302700,75500,75500,75500,75500,0
20250219,170100,1196302700,75500,75500,75500,75500,0
20250219,170000,1196302700,75500,75500,75500,75500,0
20250219,165900,1196302700,75500,75500,75500,75500,0
20250219,165800,1196302700,75500,75500,75500,75500,0
20250219,165700,1196302700,75500,75500,75500,75500,359
20250219,165600,1196302700,75500,75500,75500,75500,0
20250219,165500,1196302700,75500,75500,75500,75500,0
20250219,165400,1196302700,75500,75500,75500,75500,0
20250219,165300,1196302700,75500,75500,75500,75500,0
20250219,165200,1196302700,75500,75500,75500,75500,0
20250219,165100,1196302700,75500,75500,75500,75500,0
20250219,165000,1196302700,75500,75500,75500,75500,0
20250219,164900,1196302700,75500,75500,75500,75500,0
20250219,164800,1196302700,75500,75500,75500,75500,0
20250219,164700,1196302700,75500,75500,75500,75500,0
20250219,164600,1196302700,75500,75500,75500,75500,0
20250219,164500,1196302700,75500,75500,75500,75500,0
20250219,164400,1196302700,75500,75500,75500,75500,0
20250219,164300,1196302700,75500,75500,75500,75500,0
20250219,164200,1196302700,75500,75500,75500,75500,0
20250219,164100,1196302700,75500,75500,75500,75500,0
20250219,164000,1196302700,75500,75500,75500,75500,0
20250219,163900,1196302700,75500,75500,75500,75500,0
20250219,163800,1196302700,75500,75500,75500,75500,0
20250219,163700,1196302700,75500,75500,75500,75500,0
20250219,163600,1196302700,75500,75500,75500,75500,0
20250219,163500,1196302700,75500,75500,75500,75500,0
20250219,163400,1196302700,75500,75500,75500,75500,0
20250219,163300,1196302700,75500,75500,75500,75500,0
20250219,163200,1196302700,75500,75500,75500,75500,0
20250219,163100,1196302700,75500,75500,75500,75500,0
20250219,163000,1196302700,75500,75500,75500,75500,0
20250219,162900,1196302700,75500,75500,75500,75500,0
20250219,162800,1196302700,75500,75500,75500,75500,0
20250219,162700,1196302700,75500,75500,75500,75500,359
20250219,162600,1196302700,75500,75500,75500,75500,0
20250219,162500,1196302700,75500,75500,75500,75500,0
20250219,162400,1196302700,75500,75500,75500,75500,0
20250219,162300,1196302700,75500,75500,75500,75500,0
20250219,162200,1196302700,75500,75500,75500,75500,0
20250219,162100,1196302700,75500,75500,75500,75500,0
20250219,162000,1196302700,75500,75500,75500,75500,0
20250219,161900,1196302700,75500,75500,75500,75500,0
20250219,161800,1196302700,75500,75500,75500,75500,0
20250219,161700,1196302700,75500,75500,75500,75500,0
20250219,161600,1196302700,75500,75500,75500,75500,0
20250219,161500,1196302700,75500,75500,75500,75500,0
20250219,161400,1196302700,75500,75500,75500,75500,0
20250219,161300,1196302700,75500,75500,75500,75500,0
20250219,161200,1196302700,75500,75500,75500,75500,0
20250219,161100,1196302700,75500,75500,75500,75500,0
20250219,161000,1196302700,75500,75500,75500,75500,0
20250219,160900,1196302700,75500,75500,75500,75500,0
20250219,160800,1196302700,75500,75500,75500,75500,0
20250219,160700,1196302700,75500,75500,75500,75500,0
20250219,160600,1196302700,75500,75500,75500,75500,0
20250219,160500,1196302700,75500,75500,75500,75500,0
20250219,160400,1196302700,75500,75500,75500,75500,0
20250219,160300,1196302700,75500,75500,75500,75500,0
20250219,160200,1196302700,75500,75500,75500,75500,0
20250219,160100,1196302700,75500,75500,75500,75500,0
20250219,160000,1196302700,75500,75500,75500,75500,0
20250219,155900,1196302700,75500,75500,75500,75500,0
20250219,155800,1196302700,75500,75500,75500,75500,0
20250219,155700,1196302700,75500,75500,75500,75500,359
20250219,155600,1196302700,75500,75500,75500,75500,0
20250219,155500,1196302700,75500,75500,75500,75500,0
20250219,155400,1196302700,75500,75500,75500,75500,0
20250219,155300,1196302700,75500,75500,75500,75500,0
20250219,155200,1196302700,75500,75500,75500,75500,0
20250219,155100,1196302700,75500,75500,75500,75500,0
20250219,155000,1196302700,75500,75500,75500,75500,0
20250219,154900,1196302700,75500,75500,75500,75500,0
20250219,154800,1196302700,75500,75500,75500,75500,0
20250219,154700,1196302700,75500,75500,75500,75500,0
20250219,154600,1196302700,75500,75500,75500,75500,0
20250219,154500,1196302700,75500,75500,75500,75500,0
20250219,154400,1196302700,75500,75500,75500,75500,0
20250219,154300,1196302700,75500,75500,75500,75500,0
20250219,154200,1196302700,75500,75500,75500,75500,0
20250219,154100,1196302700,75500,75500,75500,75500,0
20250219,154000,1196302700,75500,75500,75500,75500,0
20250219,153900,1196302700,75500,75500,75500,75500,0
20250219,153800,1196302700,75500,75500,75500,75500,0
20250219,153700,1196302700,75500,75500,75500,75500,0
20250219,153600,1196302700,75500,75500,75500,75500,0
20250219,153500,1196302700,75500,75500,75500,75500,0
20250219,153400,1196302700,75500,75500,75500,75500,0
20250219,153300,1196302700,75500,75500,75500,75500,0
20250219,153200,1196302700,75500,75500,75500,75500,0
20250219,153100,1196302700,75500,75500,75500,75500,0
20250219,153000,1196302700,75500,75500,75500,75500,359
20250219,152900,1169198200,75300,75300,75300,75300,0
20250219,152800,1169198200,75300,75300,75300,75300,0
20250219,152700,1169198200,75300,75300,75300,75300,0
20250219,152600,1169198200,75300,75300,75300,75300,0
20250219,152500,1169198200,75300,75300,75300,75300,0
20250219,152400,1169198200,75300,75300,75300,75300,0
20250219,152300,1169198200,75300,75300,75300,75300,0
20250219,152200,1169198200,75300,75300,75300,75300,0
20250219,152100,1169198200,75300,75300,75300,75300,0
20250219,152000,1169198200,75300,75300,75300,75300,0
20250219,151900,1169198200,75300,75300,75300,75300,6
20250219,151800,1168746400,75300,75300,75300,75300,0
20250219,151700,1168746400,75300,75300,75300,75300,8
20250219,151600,1168144000,75300,75300,75300,75300,13
20250219,151500,1167165100,75300,75100,75300,75100,64
20250219,151400,1162348700,75300,75300,75300,75300,4
20250219,151300,1162047500,75100,75100,75100,75100,7
20250219,151200,1161521800,75100,75100,75100,75100,3
20250219,151100,1161296500,75100,75100,75100,75100,28
20250219,151000,1159193700,75300,75300,75300,75300,1
20250219,150900,1159118400,75100,75100,75100,75100,2
20250219,150800,1158968200,75400,75400,75400,75400,6
20250219,150700,1158515800,75400,75300,75400,75300,137
20250219,150600,1148195300,75300,75300,75300,75300,4
20250219,150500,1147894100,75200,75200,75200,75200,1
20250219,150400,1147818900,74900,74900,74900,74900,0
20250219,150300,1147818900,74900,74900,74900,74900,0
20250219,150200,1147818900,74900,74900,74900,74900,0
20250219,150100,1147818900,74900,74900,74900,74900,4
20250219,150000,1147519300,75100,75200,75200,74900,57
20250219,145900,1143242200,75200,75200,75200,75200,0
20250219,145800,1143242200,75200,75200,75200,75200,19
20250219,145700,1141813400,75200,75200,75200,75200,3
20250219,145600,1141587800,74700,74700,74700,74700,5
20250219,145500,1141214300,74700,74700,74700,74700,40
20250219,145400,1138226300,74500,74500,74500,74500,0
20250219,145300,1138226300,74500,74500,74500,74500,0
20250219,145200,1138226300,74500,74500,74500,74500,0
20250219,145100,1138226300,74500,74500,74500,74500,0
20250219,145000,1138226300,74500,74700,74700,74300,728
20250219,144900,1084020500,74700,75100,75100,74700,698
20250219,144800,1031652100,75100,75400,75400,75100,168
20250219,144700,1019022900,75400,75600,75600,75400,70
20250219,144600,1013737500,75600,75600,75600,75600,0
20250219,144500,1013737500,75600,75600,75600,75600,0
20250219,144400,1013737500,75600,75600,75600,75600,36
20250219,144300,1011015900,75600,75600,75600,75600,0
20250219,144200,1011015900,75600,75600,75600,75600,2
20250219,144100,1010864700,75900,75900,75900,75900,0
20250219,144000,1010864700,75900,75800,75900,75800,9
20250219,143900,1010181900,75600,75600,75600,75600,0
20250219,143800,1010181900,75600,75500,75600,75500,6
20250219,143700,1009728500,75300,75300,75300,75300,0
20250219,143600,1009728500,75300,75300,75300,75300,0
20250219,143500,1009728500,75300,75300,75300,75300,0
20250219,143400,1009728500,75300,75400,75400,75300,422
20250219,143300,977951800,75300,75300,75300,75300,0
20250219,143200,977951800,75300,75300,75300,75300,0
20250219,143100,977951800,75300,75700,75700,75200,270
20250219,143000,957608700,75700,75800,75800,75700,13
20250219,142900,956624200,75800,75800,75800,75800,1
20250219,142800,956548400,75700,75700,75700,75700,50
20250219,142700,952763400,75700,75700,75700,75700,0
20250219,142600,952763400,75700,75700,75700,75700,0
20250219,142500,952763400,75700,75700,75700,75700,201
20250219,142400,937547700,75700,75700,75700,75700,0
20250219,142300,937547700,75700,76100,76100,75700,100
20250219,142200,929951500,76100,76100,76100,76100,0
20250219,142100,929951500,76100,76100,76100,76100,8
20250219,142000,929342700,76000,76000,76000,76000,0
20250219,141900,929342700,76000,76000,76000,76000,2
20250219,141800,929190700,76000,76000,76000,76000,1
20250219,141700,929114700,76100,76100,76100,76100,0
20250219,141600,929114700,76100,76100,76100,76100,2
20250219,141500,928962500,76200,76300,76300,76100,209
20250219,141400,913035400,76300,76300,76300,76300,10
20250219,141300,912272400,76300,76300,76300,76300,6
20250219,141200,911814600,76400,76400,76400,76400,188
20250219,141100,897451400,76500,76500,76500,76500,107
20250219,141000,889265900,76600,76800,76800,76600,62
20250219,140900,884514900,76900,76900,76900,76900,1
20250219,140800,884438000,76700,76600,76700,76600,59
20250219,140700,879918500,76900,76600,77000,76600,102
20250219,140600,872104600,76600,76900,77100,76600,458
20250219,140500,836852700,77100,77300,77400,77100,175
20250219,140400,823340000,77500,77600,77600,77400,168
20250219,140300,810308400,77600,77000,77700,77000,313
20250219,140200,786095200,77000,76600,77000,76600,120
20250219,140100,776874400,76600,76600,76600,76600,2
20250219,140000,776721200,76600,76500,76600,76500,7
20250219,135900,776185200,76500,76400,76500,76400,41
20250219,135800,773051500,76700,76700,76700,76700,24
20250219,135700,771210700,76200,76200,76200,76200,0
20250219,135600,771210700,76200,76700,76700,76200,62
20250219,135500,766469000,76700,76800,76800,76700,43
20250219,135400,763170400,76700,76900,76900,76400,60
20250219,135300,758572200,77000,75900,77000,75900,415
20250219,135200,726811800,75700,75700,75700,75700,3
20250219,135100,726584700,75800,75800,75800,75800,0
20250219,135000,726584700,75800,75800,75800,75800,20
20250219,134900,725068700,75800,75800,75800,75800,0
20250219,134800,725068700,75800,75800,75900,75800,169
20250219,134700,712252500,75600,75600,75600,75600,10
20250219,134600,711496500,75600,75800,75800,75600,26
20250219,134500,709527300,76000,76000,76000,76000,31
20250219,134400,707171300,76000,76100,76100,76000,20
20250219,134300,705650300,76100,76000,76100,76000,22
20250219,134200,703978200,76000,75900,76000,75700,134
20250219,134100,693796500,75900,75900,76000,75900,86
20250219,134000,687268800,75900,75900,75900,75900,63
20250219,133900,682487100,75900,75600,75900,75600,447
20250219,133800,648628800,75200,75500,75500,75200,59
20250219,133700,644174600,75500,75500,75500,75500,0
20250219,133600,644174600,75500,75500,75500,75500,1
20250219,133500,644099100,75000,75000,75000,75000,0
20250219,133400,644099100,75000,75100,75100,75000,35
20250219,133300,641472500,75100,75100,75100,75100,0
20250219,133200,641472500,75100,75100,75100,75100,1
20250219,133100,641397400,75600,75300,75600,75300,12
20250219,133000,640490800,75300,75200,75300,75100,20
20250219,132900,638985800,75300,74600,75300,74600,1246
20250219,132800,545513800,74600,74600,74600,74600,5
20250219,132700,545140800,74600,74600,74600,74600,0
20250219,132600,545140800,74600,74600,74600,74600,0
20250219,132500,545140800,74600,74600,74600,74600,0
20250219,132400,545140800,74600,74600,74600,74600,0
20250219,132300,545140800,74600,74600,74600,74600,35
20250219,132200,542529800,74500,74500,74500,74500,0
20250219,132100,542529800,74500,74500,74500,74500,10
20250219,132000,541784800,74500,74500,74500,74500,30
20250219,131900,539549800,74500,74500,74500,74500,8
20250219,131800,538953800,74500,74500,74500,74500,0
20250219,131700,538953800,74500,74500,74500,74500,30
20250219,131600,536718800,74500,74500,74500,74500,28
20250219,131500,534632800,74300,74300,74300,74300,0
20250219,131400,534632800,74300,74300,74300,74300,0
20250219,131300,534632800,74300,74300,74300,74300,0
20250219,131200,534632800,74300,74300,74300,74300,0
20250219,131100,534632800,74300,74300,74300,74300,0
20250219,131000,534632800,74300,74300,74300,74300,0
20250219,130900,534632800,74300,74300,74300,74300,0
20250219,130800,534632800,74300,74300,74300,74300,0
20250219,130700,534632800,74300,74300,74300,74300,1
20250219,130600,534558500,74400,74400,74400,74400,0
20250219,130500,534558500,74400,74400,74400,74400,1
20250219,130400,534484100,74400,74400,74400,74400,0
20250219,130300,534484100,74400,74400,74400,74400,0
20250219,130200,534484100,74400,74400,74400,74400,0
20250219,130100,534484100,74400,74400,74400,74400,0
20250219,130000,534484100,74400,74400,74400,74400,63
20250219,125900,529796900,74400,74400,74400,74400,0
20250219,125800,529796900,74400,74400,74400,74400,0
20250219,125700,529796900,74400,74400,74400,74400,0
20250219,125600,529796900,74400,74400,74400,74400,0
20250219,125500,529796900,74400,74400,74400,74400,0
20250219,125400,529796900,74400,74400,74400,74400,0
20250219,125300,529796900,74400,74400,74400,74400,1
20250219,125200,529722500,74400,74400,74400,74400,0
20250219,125100,529722500,74400,74400,74400,74400,0
20250219,125000,529722500,74400,74400,74400,74400,0
20250219,124900,529722500,74400,74400,74400,74400,0
20250219,124800,529722500,74400,74400,74400,74400,0
20250219,124700,529722500,74400,74400,74400,74400,0
20250219,124600,529722500,74400,74400,74400,74400,24
20250219,124500,527936900,74400,74400,74400,74400,0
20250219,124400,527936900,74400,74400,74400,74400,0
20250219,124300,527936900,74400,74400,74400,74400,0
20250219,124200,527936900,74400,74400,74400,74400,0
20250219,124100,527936900,74400,74400,74400,74400,0
20250219,124000,527936900,74400,74400,74400,74400,0
20250219,123900,527936900,74400,74400,74400,74400,0
20250219,123800,527936900,74400,74400,74400,74400,0
20250219,123700,527936900,74400,74400,74400,74400,5
20250219,123600,527564900,74300,74300,74300,74300,0
20250219,123500,527564900,74300,74300,74300,74300,0
20250219,123400,527564900,74300,74300,74300,74300,0
20250219,123300,527564900,74300,74300,74300,74300,0
20250219,123200,527564900,74300,74300,74300,74300,0
20250219,123100,527564900,74300,74300,74300,74300,0
20250219,123000,527564900,74300,74300,74300,74300,0
20250219,122900,527564900,74300,74300,74300,74300,0
20250219,122800,527564900,74300,74300,74300,74300,0
20250219,122700,527564900,74300,74300,74300,74300,0
20250219,122600,527564900,74300,74300,74300,74300,0
20250219,122500,527564900,74300,74300,74300,74300,0
20250219,122400,527564900,74300,74300,74300,74300,0
20250219,122300,527564900,74300,74300,74300,74300,0
20250219,122200,527564900,74300,74300,74300,74300,0
20250219,122100,527564900,74300,74300,74300,74300,0
20250219,122000,527564900,74300,74300,74300,74300,0
20250219,121900,527564900,74300,74300,74300,74300,0
20250219,121800,527564900,74300,74300,74300,74300,0
20250219,121700,527564900,74300,74300,74300,74300,0
20250219,121600,527564900,74300,74300,74300,74300,106
20250219,121500,519689100,74300,74300,74300,74300,0
20250219,121400,519689100,74300,74300,74300,74300,0
20250219,121300,519689100,74300,74300,74300,74300,4
20250219,121200,519391900,74200,74200,74200,74200,0
20250219,121100,519391900,74200,74200,74200,74200,0
20250219,121000,519391900,74200,74200,74200,74200,3
20250219,120900,519169300,74100,74100,74100,74100,0
20250219,120800,519169300,74100,74100,74100,74100,0
20250219,120700,519169300,74100,74100,74100,74100,24
20250219,120600,517390900,74100,74200,74200,74100,11
20250219,120500,516575700,74000,74000,74000,74000,0
20250219,120400,516575700,74000,74000,74000,74000,0
20250219,120300,516575700,74000,74000,74000,74000,0
20250219,120200,516575700,74000,74000,74000,74000,0
20250219,120100,516575700,74000,74000,74000,74000,0
20250219,120000,516575700,74000,74000,74000,74000,0
20250219,115900,516575700,74000,74000,74000,74000,5
20250219,115800,516205700,74000,74000,74000,74000,0
20250219,115700,516205700,74000,74000,74000,74000,0
20250219,115600,516205700,74000,74000,74000,74000,5
20250219,115500,515835700,74000,74000,74000,74000,1930
20250219,115400,373015700,74000,74000,74000,74000,0
20250219,115300,373015700,74000,74000,74000,74000,0
20250219,115200,373015700,74000,74000,74000,74000,0
20250219,115100,373015700,74000,74000,74000,74000,64
20250219,115000,368279700,74000,74000,74000,74000,620
20250219,114900,322399700,74000,74400,74400,74000,1050
20250219,114800,244643500,74400,74400,74400,74400,5
20250219,114700,244271500,74400,74400,74400,74400,0
20250219,114600,244271500,74400,74500,74500,74400,37
20250219,114500,241518000,74400,74400,74400,74400,0
20250219,114400,241518000,74400,74400,74400,74400,7
20250219,114300,240997200,74400,74400,74400,74400,0
20250219,114200,240997200,74400,74400,74400,74400,3
20250219,114100,240774000,74500,74500,74500,74500,0
20250219,114000,240774000,74500,74500,74500,74500,0
20250219,113900,240774000,74500,74500,74500,74500,5
20250219,113800,240401500,74600,74600,74600,74600,3
20250219,113700,240177700,74700,74700,74700,74700,0
20250219,113600,240177700,74700,74700,74700,74700,0
20250219,113500,240177700,74700,74700,74700,74700,1
20250219,113400,240103000,74800,74800,74800,74800,1
20250219,113300,240028200,74800,74600,74800,74600,67
20250219,113200,235022800,74500,74500,74500,74500,5
20250219,113100,234650300,74500,74500,74500,74500,0
20250219,113000,234650300,74500,74500,74500,74500,117
20250219,112900,225933800,74600,74600,74600,74600,0
20250219,112800,225933800,74600,74600,74600,74600,0
20250219,112700,225933800,74600,74600,74600,74600,5
20250219,112600,225560800,74500,74500,74500,74500,0
20250219,112500,225560800,74500,74500,74500,74500,0
20250219,112400,225560800,74500,74500,74500,74500,10
20250219,112300,224815800,74500,74500,74500,74500,17
20250219,112200,223549300,74500,74500,74500,74500,50
20250219,112100,219824300,74500,74500,74500,74500,0
20250219,112000,219824300,74500,74500,74500,74500,0
20250219,111900,219824300,74500,74500,74500,74500,0
20250219,111800,219824300,74500,74500,74500,74500,0
20250219,111700,219824300,74500,74500,74500,74500,5
20250219,111600,219451800,74900,74900,74900,74900,0
20250219,111500,219451800,74900,74900,74900,74900,0
20250219,111400,219451800,74900,74900,74900,74900,0
20250219,111300,219451800,74900,74900,74900,74900,0
20250219,111200,219451800,74900,74900,74900,74900,0
20250219,111100,219451800,74900,74900,74900,74900,11
20250219,111000,218627900,74900,74800,74900,74800,10
20250219,110900,217879400,75000,75000,75000,75000,0
20250219,110800,217879400,75000,75000,75000,75000,0
20250219,110700,217879400,75000,75000,75000,75000,0
20250219,110600,217879400,75000,75000,75000,75000,312
20250219,110500,194479400,75000,75000,75000,75000,0
20250219,110400,194479400,75000,75000,75000,75000,1
20250219,110300,194404400,75100,74400,75100,74400,195
20250219,110200,179818200,74300,74300,74300,74300,24
20250219,110100,178035000,74300,74000,74300,74000,64
20250219,110000,173293300,73900,73900,73900,73900,1
20250219,105900,173219400,74000,74000,74000,74000,0
20250219,105800,173219400,74000,74000,74000,74000,0
20250219,105700,173219400,74000,74000,74000,74000,5
20250219,105600,172849400,74000,74000,74000,74000,0
20250219,105500,172849400,74000,74000,74000,74000,0
20250219,105400,172849400,74000,74000,74000,74000,5
20250219,105300,172479400,74000,74000,74000,74000,0
20250219,105200,172479400,74000,74000,74000,74000,0
20250219,105100,172479400,74000,74000,74000,74000,100
20250219,105000,165079400,74000,74000,74000,74000,0
20250219,104900,165079400,74000,74100,74100,74000,57
20250219,104800,160860100,74100,74100,74100,74100,3
20250219,104700,160637800,74000,74000,74000,74000,0
20250219,104600,160637800,74000,74000,74000,74000,5
20250219,104500,160267800,74000,74000,74000,74000,40
20250219,104400,157307800,74100,74100,74100,74100,0
20250219,104300,157307800,74100,74100,74100,74100,0
20250219,104200,157307800,74100,74100,74100,74100,0
20250219,104100,157307800,74100,74100,74100,74100,0
20250219,104000,157307800,74100,74100,74100,74100,0
20250219,103900,157307800,74100,74100,74100,74100,0
20250219,103800,157307800,74100,74100,74100,74100,0
20250219,103700,157307800,74100,74100,74100,74100,0
20250219,103600,157307800,74100,74100,74100,74100,0
20250219,103500,157307800,74100,74100,74100,74100,0
20250219,103400,157307800,74100,74100,74100,74100,0
20250219,103300,157307800,74100,74100,74100,74100,0
20250219,103200,157307800,74100,74100,74100,74100,0
20250219,103100,157307800,74100,74100,74100,74100,25
20250219,103000,155455300,74100,74100,74100,74100,10
20250219,102900,154714300,74100,74100,74100,74100,0
20250219,102800,154714300,74100,74100,74100,74100,5
20250219,102700,154343800,74100,74100,74100,74100,0
20250219,102600,154343800,74100,74100,74100,74100,5
20250219,102500,153973300,74100,74100,74100,74100,0
20250219,102400,153973300,74100,74100,74100,74100,42
20250219,102300,150861100,74300,74300,74300,74300,0
20250219,102200,150861100,74300,74300,74300,74300,7
20250219,102100,150341000,74100,74100,74100,74100,0
20250219,102000,150341000,74100,74100,74100,74100,0
20250219,101900,150341000,74100,74100,74100,74100,34
20250219,101800,147821600,74100,74400,74400,74100,5
20250219,101700,147450800,74400,74400,74400,74400,0
20250219,101600,147450800,74400,74400,74400,74400,1
20250219,101500,147376400,74300,74300,74300,74300,0
20250219,101400,147376400,74300,74300,74300,74300,0
20250219,101300,147376400,74300,74300,74300,74300,5
20250219,101200,147004900,74300,74300,74300,74300,0
20250219,101100,147004900,74300,74300,74300,74300,0
20250219,101000,147004900,74300,74300,74300,74300,0
20250219,100900,147004900,74300,74300,74300,74300,96
20250219,100800,139872100,74300,74300,74300,74300,0
20250219,100700,139872100,74300,74200,74300,74200,59
20250219,100600,135493300,73900,73900,73900,73900,2
20250219,100500,135345500,73800,73800,73800,73800,0
20250219,100400,135345500,73800,73800,73800,73800,0
20250219,100300,135345500,73800,73800,73800,73800,20
20250219,100200,133869500,73700,73700,73700,73700,19
20250219,100100,132469200,73700,73700,73700,73700,0
20250219,100000,132469200,73700,73700,73700,73700,40
20250219,095900,129521200,73600,73600,73600,73600,0
20250219,095800,129521200,73600,73700,73700,73600,54
20250219,095700,125542700,73700,73700,73700,73700,50
20250219,095600,121857700,73700,73800,73800,73700,34
20250219,095500,119350900,73700,73700,73700,73700,0
20250219,095400,119350900,73700,73700,73700,73700,0
20250219,095300,119350900,73700,73700,73700,73700,30
20250219,095200,117139900,73700,73700,73700,73700,0
20250219,095100,117139900,73700,73700,73700,73700,10
20250219,095000,116402900,73700,73700,73700,73700,5
20250219,094900,116034400,73700,73700,73700,73700,0
20250219,094800,116034400,73700,73700,73700,73700,0
20250219,094700,116034400,73700,73700,73700,73700,0
20250219,094600,116034400,73700,73700,73700,73700,50
20250219,094500,112349400,73700,73700,73700,73700,0
20250219,094400,112349400,73700,73700,73700,73700,0
20250219,094300,112349400,73700,73700,73700,73700,10
20250219,094200,111612400,73800,73800,73800,73800,0
20250219,094100,111612400,73800,73800,73800,73800,0
20250219,094000,111612400,73800,73800,73800,73800,1
20250219,093900,111538600,73600,73600,73600,73600,0
20250219,093800,111538600,73600,73600,73600,73600,0
20250219,093700,111538600,73600,73600,73600,73600,0
20250219,093600,111538600,73600,73700,73700,73600,9
20250219,093500,110875900,73800,73700,73800,73700,33
20250219,093400,108442600,73700,73700,73700,73700,0
20250219,093300,108442600,73700,73600,73700,73600,3
20250219,093200,108221600,73700,73700,73700,73700,0
20250219,093100,108221600,73700,73700,73700,73700,0
20250219,093000,108221600,73700,73700,73700,73700,1
20250219,092900,108147900,73500,73700,73700,73500,10
20250219,092800,107412600,73400,73400,73400,73400,0
20250219,092700,107412600,73400,73700,73700,73400,2
20250219,092600,107265500,73500,73700,73700,73500,161
20250219,092500,95428300,73800,73800,73800,73800,1
20250219,092400,95354500,73800,73900,73900,73800,518
20250219,092300,57124900,73900,73700,73900,73700,5
20250219,092200,56755600,73700,73700,73700,73700,0
20250219,092100,56755600,73700,73600,73700,73600,14
20250219,092000,55724500,73600,73800,73800,73600,81
20250219,091900,49755900,73900,73900,73900,73900,20
20250219,091800,48277900,73800,73900,73900,73800,192
20250219,091700,34103700,73900,73900,73900,73900,0
20250219,091600,34103700,73900,73900,73900,73900,50
20250219,091500,30408700,73900,74000,74000,73900,47
20250219,091400,26935300,73900,73900,73900,73900,0
20250219,091300,26935300,73900,73900,73900,73900,0
20250219,091200,26935300,73900,73900,73900,73900,14
20250219,091100,25900700,74000,74000,74000,74000,0
20250219,091000,25900700,74000,74100,74100,74000,6
20250219,090900,25456400,74100,74200,74200,74100,59
20250219,090800,21081500,74200,74300,74300,74100,229
20250219,090700,4098000,74400,74400,74400,74400,0
20250219,090600,4098000,74400,74400,74400,74400,0
20250219,090500,4098000,74400,74400,74400,74400,0
20250219,090400,4098000,74400,74400,74400,74400,3
20250219,090300,3874800,74400,74400,74400,74400,0
20250219,090200,3874800,74400,74400,74400,74400,0
20250219,090100,3874800,74400,74400,74400,74400,31
20250219,090000,1568400,74500,75000,75000,74500,21
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 185700 1196302700 75500 75500 75500 75500 359
3 20250219 185600 1196302700 75500 75500 75500 75500 0
4 20250219 185500 1196302700 75500 75500 75500 75500 0
5 20250219 185400 1196302700 75500 75500 75500 75500 0
6 20250219 185300 1196302700 75500 75500 75500 75500 0
7 20250219 185200 1196302700 75500 75500 75500 75500 0
8 20250219 185100 1196302700 75500 75500 75500 75500 0
9 20250219 185000 1196302700 75500 75500 75500 75500 0
10 20250219 184900 1196302700 75500 75500 75500 75500 0
11 20250219 184800 1196302700 75500 75500 75500 75500 0
12 20250219 184700 1196302700 75500 75500 75500 75500 0
13 20250219 184600 1196302700 75500 75500 75500 75500 0
14 20250219 184500 1196302700 75500 75500 75500 75500 0
15 20250219 184400 1196302700 75500 75500 75500 75500 0
16 20250219 184300 1196302700 75500 75500 75500 75500 0
17 20250219 184200 1196302700 75500 75500 75500 75500 0
18 20250219 184100 1196302700 75500 75500 75500 75500 0
19 20250219 184000 1196302700 75500 75500 75500 75500 0
20 20250219 183900 1196302700 75500 75500 75500 75500 0
21 20250219 183800 1196302700 75500 75500 75500 75500 0
22 20250219 183700 1196302700 75500 75500 75500 75500 0
23 20250219 183600 1196302700 75500 75500 75500 75500 0
24 20250219 183500 1196302700 75500 75500 75500 75500 0
25 20250219 183400 1196302700 75500 75500 75500 75500 0
26 20250219 183300 1196302700 75500 75500 75500 75500 0
27 20250219 183200 1196302700 75500 75500 75500 75500 0
28 20250219 183100 1196302700 75500 75500 75500 75500 0
29 20250219 183000 1196302700 75500 75500 75500 75500 0
30 20250219 182900 1196302700 75500 75500 75500 75500 0
31 20250219 182800 1196302700 75500 75500 75500 75500 0
32 20250219 182700 1196302700 75500 75500 75500 75500 359
33 20250219 182600 1196302700 75500 75500 75500 75500 0
34 20250219 182500 1196302700 75500 75500 75500 75500 0
35 20250219 182400 1196302700 75500 75500 75500 75500 0
36 20250219 182300 1196302700 75500 75500 75500 75500 0
37 20250219 182200 1196302700 75500 75500 75500 75500 0
38 20250219 182100 1196302700 75500 75500 75500 75500 0
39 20250219 182000 1196302700 75500 75500 75500 75500 0
40 20250219 181900 1196302700 75500 75500 75500 75500 0
41 20250219 181800 1196302700 75500 75500 75500 75500 0
42 20250219 181700 1196302700 75500 75500 75500 75500 0
43 20250219 181600 1196302700 75500 75500 75500 75500 0
44 20250219 181500 1196302700 75500 75500 75500 75500 0
45 20250219 181400 1196302700 75500 75500 75500 75500 0
46 20250219 181300 1196302700 75500 75500 75500 75500 0
47 20250219 181200 1196302700 75500 75500 75500 75500 0
48 20250219 181100 1196302700 75500 75500 75500 75500 0
49 20250219 181000 1196302700 75500 75500 75500 75500 0
50 20250219 180900 1196302700 75500 75500 75500 75500 0
51 20250219 180800 1196302700 75500 75500 75500 75500 0
52 20250219 180700 1196302700 75500 75500 75500 75500 0
53 20250219 180600 1196302700 75500 75500 75500 75500 0
54 20250219 180500 1196302700 75500 75500 75500 75500 0
55 20250219 180400 1196302700 75500 75500 75500 75500 0
56 20250219 180300 1196302700 75500 75500 75500 75500 0
57 20250219 180200 1196302700 75500 75500 75500 75500 0
58 20250219 180100 1196302700 75500 75500 75500 75500 0
59 20250219 180000 1196302700 75500 75500 75500 75500 0
60 20250219 175900 1196302700 75500 75500 75500 75500 0
61 20250219 175800 1196302700 75500 75500 75500 75500 0
62 20250219 175700 1196302700 75500 75500 75500 75500 359
63 20250219 175600 1196302700 75500 75500 75500 75500 0
64 20250219 175500 1196302700 75500 75500 75500 75500 0
65 20250219 175400 1196302700 75500 75500 75500 75500 0
66 20250219 175300 1196302700 75500 75500 75500 75500 0
67 20250219 175200 1196302700 75500 75500 75500 75500 0
68 20250219 175100 1196302700 75500 75500 75500 75500 0
69 20250219 175000 1196302700 75500 75500 75500 75500 0
70 20250219 174900 1196302700 75500 75500 75500 75500 0
71 20250219 174800 1196302700 75500 75500 75500 75500 0
72 20250219 174700 1196302700 75500 75500 75500 75500 0
73 20250219 174600 1196302700 75500 75500 75500 75500 0
74 20250219 174500 1196302700 75500 75500 75500 75500 0
75 20250219 174400 1196302700 75500 75500 75500 75500 0
76 20250219 174300 1196302700 75500 75500 75500 75500 0
77 20250219 174200 1196302700 75500 75500 75500 75500 0
78 20250219 174100 1196302700 75500 75500 75500 75500 0
79 20250219 174000 1196302700 75500 75500 75500 75500 0
80 20250219 173900 1196302700 75500 75500 75500 75500 0
81 20250219 173800 1196302700 75500 75500 75500 75500 0
82 20250219 173700 1196302700 75500 75500 75500 75500 0
83 20250219 173600 1196302700 75500 75500 75500 75500 0
84 20250219 173500 1196302700 75500 75500 75500 75500 0
85 20250219 173400 1196302700 75500 75500 75500 75500 0
86 20250219 173300 1196302700 75500 75500 75500 75500 0
87 20250219 173200 1196302700 75500 75500 75500 75500 0
88 20250219 173100 1196302700 75500 75500 75500 75500 0
89 20250219 173000 1196302700 75500 75500 75500 75500 0
90 20250219 172900 1196302700 75500 75500 75500 75500 0
91 20250219 172800 1196302700 75500 75500 75500 75500 0
92 20250219 172700 1196302700 75500 75500 75500 75500 359
93 20250219 172600 1196302700 75500 75500 75500 75500 0
94 20250219 172500 1196302700 75500 75500 75500 75500 0
95 20250219 172400 1196302700 75500 75500 75500 75500 0
96 20250219 172300 1196302700 75500 75500 75500 75500 0
97 20250219 172200 1196302700 75500 75500 75500 75500 0
98 20250219 172100 1196302700 75500 75500 75500 75500 0
99 20250219 172000 1196302700 75500 75500 75500 75500 0
100 20250219 171900 1196302700 75500 75500 75500 75500 0
101 20250219 171800 1196302700 75500 75500 75500 75500 0
102 20250219 171700 1196302700 75500 75500 75500 75500 0
103 20250219 171600 1196302700 75500 75500 75500 75500 0
104 20250219 171500 1196302700 75500 75500 75500 75500 0
105 20250219 171400 1196302700 75500 75500 75500 75500 0
106 20250219 171300 1196302700 75500 75500 75500 75500 0
107 20250219 171200 1196302700 75500 75500 75500 75500 0
108 20250219 171100 1196302700 75500 75500 75500 75500 0
109 20250219 171000 1196302700 75500 75500 75500 75500 0
110 20250219 170900 1196302700 75500 75500 75500 75500 0
111 20250219 170800 1196302700 75500 75500 75500 75500 0
112 20250219 170700 1196302700 75500 75500 75500 75500 0
113 20250219 170600 1196302700 75500 75500 75500 75500 0
114 20250219 170500 1196302700 75500 75500 75500 75500 0
115 20250219 170400 1196302700 75500 75500 75500 75500 0
116 20250219 170300 1196302700 75500 75500 75500 75500 0
117 20250219 170200 1196302700 75500 75500 75500 75500 0
118 20250219 170100 1196302700 75500 75500 75500 75500 0
119 20250219 170000 1196302700 75500 75500 75500 75500 0
120 20250219 165900 1196302700 75500 75500 75500 75500 0
121 20250219 165800 1196302700 75500 75500 75500 75500 0
122 20250219 165700 1196302700 75500 75500 75500 75500 359
123 20250219 165600 1196302700 75500 75500 75500 75500 0
124 20250219 165500 1196302700 75500 75500 75500 75500 0
125 20250219 165400 1196302700 75500 75500 75500 75500 0
126 20250219 165300 1196302700 75500 75500 75500 75500 0
127 20250219 165200 1196302700 75500 75500 75500 75500 0
128 20250219 165100 1196302700 75500 75500 75500 75500 0
129 20250219 165000 1196302700 75500 75500 75500 75500 0
130 20250219 164900 1196302700 75500 75500 75500 75500 0
131 20250219 164800 1196302700 75500 75500 75500 75500 0
132 20250219 164700 1196302700 75500 75500 75500 75500 0
133 20250219 164600 1196302700 75500 75500 75500 75500 0
134 20250219 164500 1196302700 75500 75500 75500 75500 0
135 20250219 164400 1196302700 75500 75500 75500 75500 0
136 20250219 164300 1196302700 75500 75500 75500 75500 0
137 20250219 164200 1196302700 75500 75500 75500 75500 0
138 20250219 164100 1196302700 75500 75500 75500 75500 0
139 20250219 164000 1196302700 75500 75500 75500 75500 0
140 20250219 163900 1196302700 75500 75500 75500 75500 0
141 20250219 163800 1196302700 75500 75500 75500 75500 0
142 20250219 163700 1196302700 75500 75500 75500 75500 0
143 20250219 163600 1196302700 75500 75500 75500 75500 0
144 20250219 163500 1196302700 75500 75500 75500 75500 0
145 20250219 163400 1196302700 75500 75500 75500 75500 0
146 20250219 163300 1196302700 75500 75500 75500 75500 0
147 20250219 163200 1196302700 75500 75500 75500 75500 0
148 20250219 163100 1196302700 75500 75500 75500 75500 0
149 20250219 163000 1196302700 75500 75500 75500 75500 0
150 20250219 162900 1196302700 75500 75500 75500 75500 0
151 20250219 162800 1196302700 75500 75500 75500 75500 0
152 20250219 162700 1196302700 75500 75500 75500 75500 359
153 20250219 162600 1196302700 75500 75500 75500 75500 0
154 20250219 162500 1196302700 75500 75500 75500 75500 0
155 20250219 162400 1196302700 75500 75500 75500 75500 0
156 20250219 162300 1196302700 75500 75500 75500 75500 0
157 20250219 162200 1196302700 75500 75500 75500 75500 0
158 20250219 162100 1196302700 75500 75500 75500 75500 0
159 20250219 162000 1196302700 75500 75500 75500 75500 0
160 20250219 161900 1196302700 75500 75500 75500 75500 0
161 20250219 161800 1196302700 75500 75500 75500 75500 0
162 20250219 161700 1196302700 75500 75500 75500 75500 0
163 20250219 161600 1196302700 75500 75500 75500 75500 0
164 20250219 161500 1196302700 75500 75500 75500 75500 0
165 20250219 161400 1196302700 75500 75500 75500 75500 0
166 20250219 161300 1196302700 75500 75500 75500 75500 0
167 20250219 161200 1196302700 75500 75500 75500 75500 0
168 20250219 161100 1196302700 75500 75500 75500 75500 0
169 20250219 161000 1196302700 75500 75500 75500 75500 0
170 20250219 160900 1196302700 75500 75500 75500 75500 0
171 20250219 160800 1196302700 75500 75500 75500 75500 0
172 20250219 160700 1196302700 75500 75500 75500 75500 0
173 20250219 160600 1196302700 75500 75500 75500 75500 0
174 20250219 160500 1196302700 75500 75500 75500 75500 0
175 20250219 160400 1196302700 75500 75500 75500 75500 0
176 20250219 160300 1196302700 75500 75500 75500 75500 0
177 20250219 160200 1196302700 75500 75500 75500 75500 0
178 20250219 160100 1196302700 75500 75500 75500 75500 0
179 20250219 160000 1196302700 75500 75500 75500 75500 0
180 20250219 155900 1196302700 75500 75500 75500 75500 0
181 20250219 155800 1196302700 75500 75500 75500 75500 0
182 20250219 155700 1196302700 75500 75500 75500 75500 359
183 20250219 155600 1196302700 75500 75500 75500 75500 0
184 20250219 155500 1196302700 75500 75500 75500 75500 0
185 20250219 155400 1196302700 75500 75500 75500 75500 0
186 20250219 155300 1196302700 75500 75500 75500 75500 0
187 20250219 155200 1196302700 75500 75500 75500 75500 0
188 20250219 155100 1196302700 75500 75500 75500 75500 0
189 20250219 155000 1196302700 75500 75500 75500 75500 0
190 20250219 154900 1196302700 75500 75500 75500 75500 0
191 20250219 154800 1196302700 75500 75500 75500 75500 0
192 20250219 154700 1196302700 75500 75500 75500 75500 0
193 20250219 154600 1196302700 75500 75500 75500 75500 0
194 20250219 154500 1196302700 75500 75500 75500 75500 0
195 20250219 154400 1196302700 75500 75500 75500 75500 0
196 20250219 154300 1196302700 75500 75500 75500 75500 0
197 20250219 154200 1196302700 75500 75500 75500 75500 0
198 20250219 154100 1196302700 75500 75500 75500 75500 0
199 20250219 154000 1196302700 75500 75500 75500 75500 0
200 20250219 153900 1196302700 75500 75500 75500 75500 0
201 20250219 153800 1196302700 75500 75500 75500 75500 0
202 20250219 153700 1196302700 75500 75500 75500 75500 0
203 20250219 153600 1196302700 75500 75500 75500 75500 0
204 20250219 153500 1196302700 75500 75500 75500 75500 0
205 20250219 153400 1196302700 75500 75500 75500 75500 0
206 20250219 153300 1196302700 75500 75500 75500 75500 0
207 20250219 153200 1196302700 75500 75500 75500 75500 0
208 20250219 153100 1196302700 75500 75500 75500 75500 0
209 20250219 153000 1196302700 75500 75500 75500 75500 359
210 20250219 152900 1169198200 75300 75300 75300 75300 0
211 20250219 152800 1169198200 75300 75300 75300 75300 0
212 20250219 152700 1169198200 75300 75300 75300 75300 0
213 20250219 152600 1169198200 75300 75300 75300 75300 0
214 20250219 152500 1169198200 75300 75300 75300 75300 0
215 20250219 152400 1169198200 75300 75300 75300 75300 0
216 20250219 152300 1169198200 75300 75300 75300 75300 0
217 20250219 152200 1169198200 75300 75300 75300 75300 0
218 20250219 152100 1169198200 75300 75300 75300 75300 0
219 20250219 152000 1169198200 75300 75300 75300 75300 0
220 20250219 151900 1169198200 75300 75300 75300 75300 6
221 20250219 151800 1168746400 75300 75300 75300 75300 0
222 20250219 151700 1168746400 75300 75300 75300 75300 8
223 20250219 151600 1168144000 75300 75300 75300 75300 13
224 20250219 151500 1167165100 75300 75100 75300 75100 64
225 20250219 151400 1162348700 75300 75300 75300 75300 4
226 20250219 151300 1162047500 75100 75100 75100 75100 7
227 20250219 151200 1161521800 75100 75100 75100 75100 3
228 20250219 151100 1161296500 75100 75100 75100 75100 28
229 20250219 151000 1159193700 75300 75300 75300 75300 1
230 20250219 150900 1159118400 75100 75100 75100 75100 2
231 20250219 150800 1158968200 75400 75400 75400 75400 6
232 20250219 150700 1158515800 75400 75300 75400 75300 137
233 20250219 150600 1148195300 75300 75300 75300 75300 4
234 20250219 150500 1147894100 75200 75200 75200 75200 1
235 20250219 150400 1147818900 74900 74900 74900 74900 0
236 20250219 150300 1147818900 74900 74900 74900 74900 0
237 20250219 150200 1147818900 74900 74900 74900 74900 0
238 20250219 150100 1147818900 74900 74900 74900 74900 4
239 20250219 150000 1147519300 75100 75200 75200 74900 57
240 20250219 145900 1143242200 75200 75200 75200 75200 0
241 20250219 145800 1143242200 75200 75200 75200 75200 19
242 20250219 145700 1141813400 75200 75200 75200 75200 3
243 20250219 145600 1141587800 74700 74700 74700 74700 5
244 20250219 145500 1141214300 74700 74700 74700 74700 40
245 20250219 145400 1138226300 74500 74500 74500 74500 0
246 20250219 145300 1138226300 74500 74500 74500 74500 0
247 20250219 145200 1138226300 74500 74500 74500 74500 0
248 20250219 145100 1138226300 74500 74500 74500 74500 0
249 20250219 145000 1138226300 74500 74700 74700 74300 728
250 20250219 144900 1084020500 74700 75100 75100 74700 698
251 20250219 144800 1031652100 75100 75400 75400 75100 168
252 20250219 144700 1019022900 75400 75600 75600 75400 70
253 20250219 144600 1013737500 75600 75600 75600 75600 0
254 20250219 144500 1013737500 75600 75600 75600 75600 0
255 20250219 144400 1013737500 75600 75600 75600 75600 36
256 20250219 144300 1011015900 75600 75600 75600 75600 0
257 20250219 144200 1011015900 75600 75600 75600 75600 2
258 20250219 144100 1010864700 75900 75900 75900 75900 0
259 20250219 144000 1010864700 75900 75800 75900 75800 9
260 20250219 143900 1010181900 75600 75600 75600 75600 0
261 20250219 143800 1010181900 75600 75500 75600 75500 6
262 20250219 143700 1009728500 75300 75300 75300 75300 0
263 20250219 143600 1009728500 75300 75300 75300 75300 0
264 20250219 143500 1009728500 75300 75300 75300 75300 0
265 20250219 143400 1009728500 75300 75400 75400 75300 422
266 20250219 143300 977951800 75300 75300 75300 75300 0
267 20250219 143200 977951800 75300 75300 75300 75300 0
268 20250219 143100 977951800 75300 75700 75700 75200 270
269 20250219 143000 957608700 75700 75800 75800 75700 13
270 20250219 142900 956624200 75800 75800 75800 75800 1
271 20250219 142800 956548400 75700 75700 75700 75700 50
272 20250219 142700 952763400 75700 75700 75700 75700 0
273 20250219 142600 952763400 75700 75700 75700 75700 0
274 20250219 142500 952763400 75700 75700 75700 75700 201
275 20250219 142400 937547700 75700 75700 75700 75700 0
276 20250219 142300 937547700 75700 76100 76100 75700 100
277 20250219 142200 929951500 76100 76100 76100 76100 0
278 20250219 142100 929951500 76100 76100 76100 76100 8
279 20250219 142000 929342700 76000 76000 76000 76000 0
280 20250219 141900 929342700 76000 76000 76000 76000 2
281 20250219 141800 929190700 76000 76000 76000 76000 1
282 20250219 141700 929114700 76100 76100 76100 76100 0
283 20250219 141600 929114700 76100 76100 76100 76100 2
284 20250219 141500 928962500 76200 76300 76300 76100 209
285 20250219 141400 913035400 76300 76300 76300 76300 10
286 20250219 141300 912272400 76300 76300 76300 76300 6
287 20250219 141200 911814600 76400 76400 76400 76400 188
288 20250219 141100 897451400 76500 76500 76500 76500 107
289 20250219 141000 889265900 76600 76800 76800 76600 62
290 20250219 140900 884514900 76900 76900 76900 76900 1
291 20250219 140800 884438000 76700 76600 76700 76600 59
292 20250219 140700 879918500 76900 76600 77000 76600 102
293 20250219 140600 872104600 76600 76900 77100 76600 458
294 20250219 140500 836852700 77100 77300 77400 77100 175
295 20250219 140400 823340000 77500 77600 77600 77400 168
296 20250219 140300 810308400 77600 77000 77700 77000 313
297 20250219 140200 786095200 77000 76600 77000 76600 120
298 20250219 140100 776874400 76600 76600 76600 76600 2
299 20250219 140000 776721200 76600 76500 76600 76500 7
300 20250219 135900 776185200 76500 76400 76500 76400 41
301 20250219 135800 773051500 76700 76700 76700 76700 24
302 20250219 135700 771210700 76200 76200 76200 76200 0
303 20250219 135600 771210700 76200 76700 76700 76200 62
304 20250219 135500 766469000 76700 76800 76800 76700 43
305 20250219 135400 763170400 76700 76900 76900 76400 60
306 20250219 135300 758572200 77000 75900 77000 75900 415
307 20250219 135200 726811800 75700 75700 75700 75700 3
308 20250219 135100 726584700 75800 75800 75800 75800 0
309 20250219 135000 726584700 75800 75800 75800 75800 20
310 20250219 134900 725068700 75800 75800 75800 75800 0
311 20250219 134800 725068700 75800 75800 75900 75800 169
312 20250219 134700 712252500 75600 75600 75600 75600 10
313 20250219 134600 711496500 75600 75800 75800 75600 26
314 20250219 134500 709527300 76000 76000 76000 76000 31
315 20250219 134400 707171300 76000 76100 76100 76000 20
316 20250219 134300 705650300 76100 76000 76100 76000 22
317 20250219 134200 703978200 76000 75900 76000 75700 134
318 20250219 134100 693796500 75900 75900 76000 75900 86
319 20250219 134000 687268800 75900 75900 75900 75900 63
320 20250219 133900 682487100 75900 75600 75900 75600 447
321 20250219 133800 648628800 75200 75500 75500 75200 59
322 20250219 133700 644174600 75500 75500 75500 75500 0
323 20250219 133600 644174600 75500 75500 75500 75500 1
324 20250219 133500 644099100 75000 75000 75000 75000 0
325 20250219 133400 644099100 75000 75100 75100 75000 35
326 20250219 133300 641472500 75100 75100 75100 75100 0
327 20250219 133200 641472500 75100 75100 75100 75100 1
328 20250219 133100 641397400 75600 75300 75600 75300 12
329 20250219 133000 640490800 75300 75200 75300 75100 20
330 20250219 132900 638985800 75300 74600 75300 74600 1246
331 20250219 132800 545513800 74600 74600 74600 74600 5
332 20250219 132700 545140800 74600 74600 74600 74600 0
333 20250219 132600 545140800 74600 74600 74600 74600 0
334 20250219 132500 545140800 74600 74600 74600 74600 0
335 20250219 132400 545140800 74600 74600 74600 74600 0
336 20250219 132300 545140800 74600 74600 74600 74600 35
337 20250219 132200 542529800 74500 74500 74500 74500 0
338 20250219 132100 542529800 74500 74500 74500 74500 10
339 20250219 132000 541784800 74500 74500 74500 74500 30
340 20250219 131900 539549800 74500 74500 74500 74500 8
341 20250219 131800 538953800 74500 74500 74500 74500 0
342 20250219 131700 538953800 74500 74500 74500 74500 30
343 20250219 131600 536718800 74500 74500 74500 74500 28
344 20250219 131500 534632800 74300 74300 74300 74300 0
345 20250219 131400 534632800 74300 74300 74300 74300 0
346 20250219 131300 534632800 74300 74300 74300 74300 0
347 20250219 131200 534632800 74300 74300 74300 74300 0
348 20250219 131100 534632800 74300 74300 74300 74300 0
349 20250219 131000 534632800 74300 74300 74300 74300 0
350 20250219 130900 534632800 74300 74300 74300 74300 0
351 20250219 130800 534632800 74300 74300 74300 74300 0
352 20250219 130700 534632800 74300 74300 74300 74300 1
353 20250219 130600 534558500 74400 74400 74400 74400 0
354 20250219 130500 534558500 74400 74400 74400 74400 1
355 20250219 130400 534484100 74400 74400 74400 74400 0
356 20250219 130300 534484100 74400 74400 74400 74400 0
357 20250219 130200 534484100 74400 74400 74400 74400 0
358 20250219 130100 534484100 74400 74400 74400 74400 0
359 20250219 130000 534484100 74400 74400 74400 74400 63
360 20250219 125900 529796900 74400 74400 74400 74400 0
361 20250219 125800 529796900 74400 74400 74400 74400 0
362 20250219 125700 529796900 74400 74400 74400 74400 0
363 20250219 125600 529796900 74400 74400 74400 74400 0
364 20250219 125500 529796900 74400 74400 74400 74400 0
365 20250219 125400 529796900 74400 74400 74400 74400 0
366 20250219 125300 529796900 74400 74400 74400 74400 1
367 20250219 125200 529722500 74400 74400 74400 74400 0
368 20250219 125100 529722500 74400 74400 74400 74400 0
369 20250219 125000 529722500 74400 74400 74400 74400 0
370 20250219 124900 529722500 74400 74400 74400 74400 0
371 20250219 124800 529722500 74400 74400 74400 74400 0
372 20250219 124700 529722500 74400 74400 74400 74400 0
373 20250219 124600 529722500 74400 74400 74400 74400 24
374 20250219 124500 527936900 74400 74400 74400 74400 0
375 20250219 124400 527936900 74400 74400 74400 74400 0
376 20250219 124300 527936900 74400 74400 74400 74400 0
377 20250219 124200 527936900 74400 74400 74400 74400 0
378 20250219 124100 527936900 74400 74400 74400 74400 0
379 20250219 124000 527936900 74400 74400 74400 74400 0
380 20250219 123900 527936900 74400 74400 74400 74400 0
381 20250219 123800 527936900 74400 74400 74400 74400 0
382 20250219 123700 527936900 74400 74400 74400 74400 5
383 20250219 123600 527564900 74300 74300 74300 74300 0
384 20250219 123500 527564900 74300 74300 74300 74300 0
385 20250219 123400 527564900 74300 74300 74300 74300 0
386 20250219 123300 527564900 74300 74300 74300 74300 0
387 20250219 123200 527564900 74300 74300 74300 74300 0
388 20250219 123100 527564900 74300 74300 74300 74300 0
389 20250219 123000 527564900 74300 74300 74300 74300 0
390 20250219 122900 527564900 74300 74300 74300 74300 0
391 20250219 122800 527564900 74300 74300 74300 74300 0
392 20250219 122700 527564900 74300 74300 74300 74300 0
393 20250219 122600 527564900 74300 74300 74300 74300 0
394 20250219 122500 527564900 74300 74300 74300 74300 0
395 20250219 122400 527564900 74300 74300 74300 74300 0
396 20250219 122300 527564900 74300 74300 74300 74300 0
397 20250219 122200 527564900 74300 74300 74300 74300 0
398 20250219 122100 527564900 74300 74300 74300 74300 0
399 20250219 122000 527564900 74300 74300 74300 74300 0
400 20250219 121900 527564900 74300 74300 74300 74300 0
401 20250219 121800 527564900 74300 74300 74300 74300 0
402 20250219 121700 527564900 74300 74300 74300 74300 0
403 20250219 121600 527564900 74300 74300 74300 74300 106
404 20250219 121500 519689100 74300 74300 74300 74300 0
405 20250219 121400 519689100 74300 74300 74300 74300 0
406 20250219 121300 519689100 74300 74300 74300 74300 4
407 20250219 121200 519391900 74200 74200 74200 74200 0
408 20250219 121100 519391900 74200 74200 74200 74200 0
409 20250219 121000 519391900 74200 74200 74200 74200 3
410 20250219 120900 519169300 74100 74100 74100 74100 0
411 20250219 120800 519169300 74100 74100 74100 74100 0
412 20250219 120700 519169300 74100 74100 74100 74100 24
413 20250219 120600 517390900 74100 74200 74200 74100 11
414 20250219 120500 516575700 74000 74000 74000 74000 0
415 20250219 120400 516575700 74000 74000 74000 74000 0
416 20250219 120300 516575700 74000 74000 74000 74000 0
417 20250219 120200 516575700 74000 74000 74000 74000 0
418 20250219 120100 516575700 74000 74000 74000 74000 0
419 20250219 120000 516575700 74000 74000 74000 74000 0
420 20250219 115900 516575700 74000 74000 74000 74000 5
421 20250219 115800 516205700 74000 74000 74000 74000 0
422 20250219 115700 516205700 74000 74000 74000 74000 0
423 20250219 115600 516205700 74000 74000 74000 74000 5
424 20250219 115500 515835700 74000 74000 74000 74000 1930
425 20250219 115400 373015700 74000 74000 74000 74000 0
426 20250219 115300 373015700 74000 74000 74000 74000 0
427 20250219 115200 373015700 74000 74000 74000 74000 0
428 20250219 115100 373015700 74000 74000 74000 74000 64
429 20250219 115000 368279700 74000 74000 74000 74000 620
430 20250219 114900 322399700 74000 74400 74400 74000 1050
431 20250219 114800 244643500 74400 74400 74400 74400 5
432 20250219 114700 244271500 74400 74400 74400 74400 0
433 20250219 114600 244271500 74400 74500 74500 74400 37
434 20250219 114500 241518000 74400 74400 74400 74400 0
435 20250219 114400 241518000 74400 74400 74400 74400 7
436 20250219 114300 240997200 74400 74400 74400 74400 0
437 20250219 114200 240997200 74400 74400 74400 74400 3
438 20250219 114100 240774000 74500 74500 74500 74500 0
439 20250219 114000 240774000 74500 74500 74500 74500 0
440 20250219 113900 240774000 74500 74500 74500 74500 5
441 20250219 113800 240401500 74600 74600 74600 74600 3
442 20250219 113700 240177700 74700 74700 74700 74700 0
443 20250219 113600 240177700 74700 74700 74700 74700 0
444 20250219 113500 240177700 74700 74700 74700 74700 1
445 20250219 113400 240103000 74800 74800 74800 74800 1
446 20250219 113300 240028200 74800 74600 74800 74600 67
447 20250219 113200 235022800 74500 74500 74500 74500 5
448 20250219 113100 234650300 74500 74500 74500 74500 0
449 20250219 113000 234650300 74500 74500 74500 74500 117
450 20250219 112900 225933800 74600 74600 74600 74600 0
451 20250219 112800 225933800 74600 74600 74600 74600 0
452 20250219 112700 225933800 74600 74600 74600 74600 5
453 20250219 112600 225560800 74500 74500 74500 74500 0
454 20250219 112500 225560800 74500 74500 74500 74500 0
455 20250219 112400 225560800 74500 74500 74500 74500 10
456 20250219 112300 224815800 74500 74500 74500 74500 17
457 20250219 112200 223549300 74500 74500 74500 74500 50
458 20250219 112100 219824300 74500 74500 74500 74500 0
459 20250219 112000 219824300 74500 74500 74500 74500 0
460 20250219 111900 219824300 74500 74500 74500 74500 0
461 20250219 111800 219824300 74500 74500 74500 74500 0
462 20250219 111700 219824300 74500 74500 74500 74500 5
463 20250219 111600 219451800 74900 74900 74900 74900 0
464 20250219 111500 219451800 74900 74900 74900 74900 0
465 20250219 111400 219451800 74900 74900 74900 74900 0
466 20250219 111300 219451800 74900 74900 74900 74900 0
467 20250219 111200 219451800 74900 74900 74900 74900 0
468 20250219 111100 219451800 74900 74900 74900 74900 11
469 20250219 111000 218627900 74900 74800 74900 74800 10
470 20250219 110900 217879400 75000 75000 75000 75000 0
471 20250219 110800 217879400 75000 75000 75000 75000 0
472 20250219 110700 217879400 75000 75000 75000 75000 0
473 20250219 110600 217879400 75000 75000 75000 75000 312
474 20250219 110500 194479400 75000 75000 75000 75000 0
475 20250219 110400 194479400 75000 75000 75000 75000 1
476 20250219 110300 194404400 75100 74400 75100 74400 195
477 20250219 110200 179818200 74300 74300 74300 74300 24
478 20250219 110100 178035000 74300 74000 74300 74000 64
479 20250219 110000 173293300 73900 73900 73900 73900 1
480 20250219 105900 173219400 74000 74000 74000 74000 0
481 20250219 105800 173219400 74000 74000 74000 74000 0
482 20250219 105700 173219400 74000 74000 74000 74000 5
483 20250219 105600 172849400 74000 74000 74000 74000 0
484 20250219 105500 172849400 74000 74000 74000 74000 0
485 20250219 105400 172849400 74000 74000 74000 74000 5
486 20250219 105300 172479400 74000 74000 74000 74000 0
487 20250219 105200 172479400 74000 74000 74000 74000 0
488 20250219 105100 172479400 74000 74000 74000 74000 100
489 20250219 105000 165079400 74000 74000 74000 74000 0
490 20250219 104900 165079400 74000 74100 74100 74000 57
491 20250219 104800 160860100 74100 74100 74100 74100 3
492 20250219 104700 160637800 74000 74000 74000 74000 0
493 20250219 104600 160637800 74000 74000 74000 74000 5
494 20250219 104500 160267800 74000 74000 74000 74000 40
495 20250219 104400 157307800 74100 74100 74100 74100 0
496 20250219 104300 157307800 74100 74100 74100 74100 0
497 20250219 104200 157307800 74100 74100 74100 74100 0
498 20250219 104100 157307800 74100 74100 74100 74100 0
499 20250219 104000 157307800 74100 74100 74100 74100 0
500 20250219 103900 157307800 74100 74100 74100 74100 0
501 20250219 103800 157307800 74100 74100 74100 74100 0
502 20250219 103700 157307800 74100 74100 74100 74100 0
503 20250219 103600 157307800 74100 74100 74100 74100 0
504 20250219 103500 157307800 74100 74100 74100 74100 0
505 20250219 103400 157307800 74100 74100 74100 74100 0
506 20250219 103300 157307800 74100 74100 74100 74100 0
507 20250219 103200 157307800 74100 74100 74100 74100 0
508 20250219 103100 157307800 74100 74100 74100 74100 25
509 20250219 103000 155455300 74100 74100 74100 74100 10
510 20250219 102900 154714300 74100 74100 74100 74100 0
511 20250219 102800 154714300 74100 74100 74100 74100 5
512 20250219 102700 154343800 74100 74100 74100 74100 0
513 20250219 102600 154343800 74100 74100 74100 74100 5
514 20250219 102500 153973300 74100 74100 74100 74100 0
515 20250219 102400 153973300 74100 74100 74100 74100 42
516 20250219 102300 150861100 74300 74300 74300 74300 0
517 20250219 102200 150861100 74300 74300 74300 74300 7
518 20250219 102100 150341000 74100 74100 74100 74100 0
519 20250219 102000 150341000 74100 74100 74100 74100 0
520 20250219 101900 150341000 74100 74100 74100 74100 34
521 20250219 101800 147821600 74100 74400 74400 74100 5
522 20250219 101700 147450800 74400 74400 74400 74400 0
523 20250219 101600 147450800 74400 74400 74400 74400 1
524 20250219 101500 147376400 74300 74300 74300 74300 0
525 20250219 101400 147376400 74300 74300 74300 74300 0
526 20250219 101300 147376400 74300 74300 74300 74300 5
527 20250219 101200 147004900 74300 74300 74300 74300 0
528 20250219 101100 147004900 74300 74300 74300 74300 0
529 20250219 101000 147004900 74300 74300 74300 74300 0
530 20250219 100900 147004900 74300 74300 74300 74300 96
531 20250219 100800 139872100 74300 74300 74300 74300 0
532 20250219 100700 139872100 74300 74200 74300 74200 59
533 20250219 100600 135493300 73900 73900 73900 73900 2
534 20250219 100500 135345500 73800 73800 73800 73800 0
535 20250219 100400 135345500 73800 73800 73800 73800 0
536 20250219 100300 135345500 73800 73800 73800 73800 20
537 20250219 100200 133869500 73700 73700 73700 73700 19
538 20250219 100100 132469200 73700 73700 73700 73700 0
539 20250219 100000 132469200 73700 73700 73700 73700 40
540 20250219 095900 129521200 73600 73600 73600 73600 0
541 20250219 095800 129521200 73600 73700 73700 73600 54
542 20250219 095700 125542700 73700 73700 73700 73700 50
543 20250219 095600 121857700 73700 73800 73800 73700 34
544 20250219 095500 119350900 73700 73700 73700 73700 0
545 20250219 095400 119350900 73700 73700 73700 73700 0
546 20250219 095300 119350900 73700 73700 73700 73700 30
547 20250219 095200 117139900 73700 73700 73700 73700 0
548 20250219 095100 117139900 73700 73700 73700 73700 10
549 20250219 095000 116402900 73700 73700 73700 73700 5
550 20250219 094900 116034400 73700 73700 73700 73700 0
551 20250219 094800 116034400 73700 73700 73700 73700 0
552 20250219 094700 116034400 73700 73700 73700 73700 0
553 20250219 094600 116034400 73700 73700 73700 73700 50
554 20250219 094500 112349400 73700 73700 73700 73700 0
555 20250219 094400 112349400 73700 73700 73700 73700 0
556 20250219 094300 112349400 73700 73700 73700 73700 10
557 20250219 094200 111612400 73800 73800 73800 73800 0
558 20250219 094100 111612400 73800 73800 73800 73800 0
559 20250219 094000 111612400 73800 73800 73800 73800 1
560 20250219 093900 111538600 73600 73600 73600 73600 0
561 20250219 093800 111538600 73600 73600 73600 73600 0
562 20250219 093700 111538600 73600 73600 73600 73600 0
563 20250219 093600 111538600 73600 73700 73700 73600 9
564 20250219 093500 110875900 73800 73700 73800 73700 33
565 20250219 093400 108442600 73700 73700 73700 73700 0
566 20250219 093300 108442600 73700 73600 73700 73600 3
567 20250219 093200 108221600 73700 73700 73700 73700 0
568 20250219 093100 108221600 73700 73700 73700 73700 0
569 20250219 093000 108221600 73700 73700 73700 73700 1
570 20250219 092900 108147900 73500 73700 73700 73500 10
571 20250219 092800 107412600 73400 73400 73400 73400 0
572 20250219 092700 107412600 73400 73700 73700 73400 2
573 20250219 092600 107265500 73500 73700 73700 73500 161
574 20250219 092500 95428300 73800 73800 73800 73800 1
575 20250219 092400 95354500 73800 73900 73900 73800 518
576 20250219 092300 57124900 73900 73700 73900 73700 5
577 20250219 092200 56755600 73700 73700 73700 73700 0
578 20250219 092100 56755600 73700 73600 73700 73600 14
579 20250219 092000 55724500 73600 73800 73800 73600 81
580 20250219 091900 49755900 73900 73900 73900 73900 20
581 20250219 091800 48277900 73800 73900 73900 73800 192
582 20250219 091700 34103700 73900 73900 73900 73900 0
583 20250219 091600 34103700 73900 73900 73900 73900 50
584 20250219 091500 30408700 73900 74000 74000 73900 47
585 20250219 091400 26935300 73900 73900 73900 73900 0
586 20250219 091300 26935300 73900 73900 73900 73900 0
587 20250219 091200 26935300 73900 73900 73900 73900 14
588 20250219 091100 25900700 74000 74000 74000 74000 0
589 20250219 091000 25900700 74000 74100 74100 74000 6
590 20250219 090900 25456400 74100 74200 74200 74100 59
591 20250219 090800 21081500 74200 74300 74300 74100 229
592 20250219 090700 4098000 74400 74400 74400 74400 0
593 20250219 090600 4098000 74400 74400 74400 74400 0
594 20250219 090500 4098000 74400 74400 74400 74400 0
595 20250219 090400 4098000 74400 74400 74400 74400 3
596 20250219 090300 3874800 74400 74400 74400 74400 0
597 20250219 090200 3874800 74400 74400 74400 74400 0
598 20250219 090100 3874800 74400 74400 74400 74400 31
599 20250219 090000 1568400 74500 75000 75000 74500 21

1
011390/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,1056000,0,78460800000,0.00
20250214,0,1056000,0,79094400000,0.00
20250213,0,1056000,0,79939200000,0.00
20250212,0,1056000,0,77193600000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 1056000 0 78460800000 0.00
3 20250214 0 1056000 0 79094400000 0.00
4 20250213 0 1056000 0 79939200000 0.00
5 20250212 0 1056000 0 77193600000 0.00