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

601
012320/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,601 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,185900,615595500,71500,71500,71500,71500,311
20250219,185800,615595500,71500,71500,71500,71500,0
20250219,185700,615595500,71500,71500,71500,71500,0
20250219,185600,615595500,71500,71500,71500,71500,0
20250219,185500,615595500,71500,71500,71500,71500,0
20250219,185400,615595500,71500,71500,71500,71500,0
20250219,185300,615595500,71500,71500,71500,71500,0
20250219,185200,615595500,71500,71500,71500,71500,0
20250219,185100,615595500,71500,71500,71500,71500,0
20250219,185000,615595500,71500,71500,71500,71500,0
20250219,184900,615595500,71500,71500,71500,71500,0
20250219,184800,615595500,71500,71500,71500,71500,0
20250219,184700,615595500,71500,71500,71500,71500,0
20250219,184600,615595500,71500,71500,71500,71500,0
20250219,184500,615595500,71500,71500,71500,71500,0
20250219,184400,615595500,71500,71500,71500,71500,0
20250219,184300,615595500,71500,71500,71500,71500,0
20250219,184200,615595500,71500,71500,71500,71500,0
20250219,184100,615595500,71500,71500,71500,71500,0
20250219,184000,615595500,71500,71500,71500,71500,0
20250219,183900,615595500,71500,71500,71500,71500,0
20250219,183800,615595500,71500,71500,71500,71500,0
20250219,183700,615595500,71500,71500,71500,71500,0
20250219,183600,615595500,71500,71500,71500,71500,0
20250219,183500,615595500,71500,71500,71500,71500,0
20250219,183400,615595500,71500,71500,71500,71500,0
20250219,183300,615595500,71500,71500,71500,71500,0
20250219,183200,615595500,71500,71500,71500,71500,0
20250219,183100,615595500,71500,71500,71500,71500,0
20250219,183000,615595500,71500,71500,71500,71500,0
20250219,182900,615595500,71500,71500,71500,71500,311
20250219,182800,615595500,71500,71500,71500,71500,0
20250219,182700,615595500,71500,71500,71500,71500,0
20250219,182600,615595500,71500,71500,71500,71500,0
20250219,182500,615595500,71500,71500,71500,71500,0
20250219,182400,615595500,71500,71500,71500,71500,0
20250219,182300,615595500,71500,71500,71500,71500,0
20250219,182200,615595500,71500,71500,71500,71500,0
20250219,182100,615595500,71500,71500,71500,71500,0
20250219,182000,615595500,71500,71500,71500,71500,0
20250219,181900,615595500,71500,71500,71500,71500,0
20250219,181800,615595500,71500,71500,71500,71500,0
20250219,181700,615595500,71500,71500,71500,71500,0
20250219,181600,615595500,71500,71500,71500,71500,0
20250219,181500,615595500,71500,71500,71500,71500,0
20250219,181400,615595500,71500,71500,71500,71500,0
20250219,181300,615595500,71500,71500,71500,71500,0
20250219,181200,615595500,71500,71500,71500,71500,0
20250219,181100,615595500,71500,71500,71500,71500,0
20250219,181000,615595500,71500,71500,71500,71500,0
20250219,180900,615595500,71500,71500,71500,71500,0
20250219,180800,615595500,71500,71500,71500,71500,0
20250219,180700,615595500,71500,71500,71500,71500,0
20250219,180600,615595500,71500,71500,71500,71500,0
20250219,180500,615595500,71500,71500,71500,71500,0
20250219,180400,615595500,71500,71500,71500,71500,0
20250219,180300,615595500,71500,71500,71500,71500,0
20250219,180200,615595500,71500,71500,71500,71500,0
20250219,180100,615595500,71500,71500,71500,71500,0
20250219,180000,615595500,71500,71500,71500,71500,0
20250219,175900,615595500,71500,71500,71500,71500,311
20250219,175800,615595500,71500,71500,71500,71500,0
20250219,175700,615595500,71500,71500,71500,71500,0
20250219,175600,615595500,71500,71500,71500,71500,0
20250219,175500,615595500,71500,71500,71500,71500,0
20250219,175400,615595500,71500,71500,71500,71500,0
20250219,175300,615595500,71500,71500,71500,71500,0
20250219,175200,615595500,71500,71500,71500,71500,0
20250219,175100,615595500,71500,71500,71500,71500,0
20250219,175000,615595500,71500,71500,71500,71500,0
20250219,174900,615595500,71500,71500,71500,71500,0
20250219,174800,615595500,71500,71500,71500,71500,0
20250219,174700,615595500,71500,71500,71500,71500,0
20250219,174600,615595500,71500,71500,71500,71500,0
20250219,174500,615595500,71500,71500,71500,71500,0
20250219,174400,615595500,71500,71500,71500,71500,0
20250219,174300,615595500,71500,71500,71500,71500,0
20250219,174200,615595500,71500,71500,71500,71500,0
20250219,174100,615595500,71500,71500,71500,71500,0
20250219,174000,615595500,71500,71500,71500,71500,0
20250219,173900,615595500,71500,71500,71500,71500,0
20250219,173800,615595500,71500,71500,71500,71500,0
20250219,173700,615595500,71500,71500,71500,71500,0
20250219,173600,615595500,71500,71500,71500,71500,0
20250219,173500,615595500,71500,71500,71500,71500,0
20250219,173400,615595500,71500,71500,71500,71500,0
20250219,173300,615595500,71500,71500,71500,71500,0
20250219,173200,615595500,71500,71500,71500,71500,0
20250219,173100,615595500,71500,71500,71500,71500,0
20250219,173000,615595500,71500,71500,71500,71500,0
20250219,172900,615595500,71500,71500,71500,71500,311
20250219,172800,615595500,71500,71500,71500,71500,0
20250219,172700,615595500,71500,71500,71500,71500,0
20250219,172600,615595500,71500,71500,71500,71500,0
20250219,172500,615595500,71500,71500,71500,71500,0
20250219,172400,615595500,71500,71500,71500,71500,0
20250219,172300,615595500,71500,71500,71500,71500,0
20250219,172200,615595500,71500,71500,71500,71500,0
20250219,172100,615595500,71500,71500,71500,71500,0
20250219,172000,615595500,71500,71500,71500,71500,0
20250219,171900,615595500,71500,71500,71500,71500,0
20250219,171800,615595500,71500,71500,71500,71500,0
20250219,171700,615595500,71500,71500,71500,71500,0
20250219,171600,615595500,71500,71500,71500,71500,0
20250219,171500,615595500,71500,71500,71500,71500,0
20250219,171400,615595500,71500,71500,71500,71500,0
20250219,171300,615595500,71500,71500,71500,71500,0
20250219,171200,615595500,71500,71500,71500,71500,0
20250219,171100,615595500,71500,71500,71500,71500,0
20250219,171000,615595500,71500,71500,71500,71500,0
20250219,170900,615595500,71500,71500,71500,71500,0
20250219,170800,615595500,71500,71500,71500,71500,0
20250219,170700,615595500,71500,71500,71500,71500,0
20250219,170600,615595500,71500,71500,71500,71500,0
20250219,170500,615595500,71500,71500,71500,71500,0
20250219,170400,615595500,71500,71500,71500,71500,0
20250219,170300,615595500,71500,71500,71500,71500,0
20250219,170200,615595500,71500,71500,71500,71500,0
20250219,170100,615595500,71500,71500,71500,71500,0
20250219,170000,615595500,71500,71500,71500,71500,0
20250219,165900,615595500,71500,71500,71500,71500,311
20250219,165800,615595500,71500,71500,71500,71500,0
20250219,165700,615595500,71500,71500,71500,71500,0
20250219,165600,615595500,71500,71500,71500,71500,0
20250219,165500,615595500,71500,71500,71500,71500,0
20250219,165400,615595500,71500,71500,71500,71500,0
20250219,165300,615595500,71500,71500,71500,71500,0
20250219,165200,615595500,71500,71500,71500,71500,0
20250219,165100,615595500,71500,71500,71500,71500,0
20250219,165000,615595500,71500,71500,71500,71500,0
20250219,164900,615595500,71500,71500,71500,71500,0
20250219,164800,615595500,71500,71500,71500,71500,0
20250219,164700,615595500,71500,71500,71500,71500,0
20250219,164600,615595500,71500,71500,71500,71500,0
20250219,164500,615595500,71500,71500,71500,71500,0
20250219,164400,615595500,71500,71500,71500,71500,0
20250219,164300,615595500,71500,71500,71500,71500,0
20250219,164200,615595500,71500,71500,71500,71500,0
20250219,164100,615595500,71500,71500,71500,71500,0
20250219,164000,615595500,71500,71500,71500,71500,0
20250219,163900,615595500,71500,71500,71500,71500,0
20250219,163800,615595500,71500,71500,71500,71500,0
20250219,163700,615595500,71500,71500,71500,71500,0
20250219,163600,615595500,71500,71500,71500,71500,0
20250219,163500,615595500,71500,71500,71500,71500,0
20250219,163400,615595500,71500,71500,71500,71500,0
20250219,163300,615595500,71500,71500,71500,71500,0
20250219,163200,615595500,71500,71500,71500,71500,0
20250219,163100,615595500,71500,71500,71500,71500,0
20250219,163000,615595500,71500,71500,71500,71500,0
20250219,162900,615595500,71500,71500,71500,71500,311
20250219,162800,615595500,71500,71500,71500,71500,0
20250219,162700,615595500,71500,71500,71500,71500,0
20250219,162600,615595500,71500,71500,71500,71500,0
20250219,162500,615595500,71500,71500,71500,71500,0
20250219,162400,615595500,71500,71500,71500,71500,0
20250219,162300,615595500,71500,71500,71500,71500,0
20250219,162200,615595500,71500,71500,71500,71500,0
20250219,162100,615595500,71500,71500,71500,71500,0
20250219,162000,615595500,71500,71500,71500,71500,0
20250219,161900,615595500,71500,71500,71500,71500,0
20250219,161800,615595500,71500,71500,71500,71500,0
20250219,161700,615595500,71500,71500,71500,71500,0
20250219,161600,615595500,71500,71500,71500,71500,0
20250219,161500,615595500,71500,71500,71500,71500,0
20250219,161400,615595500,71500,71500,71500,71500,0
20250219,161300,615595500,71500,71500,71500,71500,0
20250219,161200,615595500,71500,71500,71500,71500,0
20250219,161100,615595500,71500,71500,71500,71500,0
20250219,161000,615595500,71500,71500,71500,71500,0
20250219,160900,615595500,71500,71500,71500,71500,0
20250219,160800,615595500,71500,71500,71500,71500,0
20250219,160700,615595500,71500,71500,71500,71500,0
20250219,160600,615595500,71500,71500,71500,71500,0
20250219,160500,615595500,71500,71500,71500,71500,0
20250219,160400,615595500,71500,71500,71500,71500,0
20250219,160300,615595500,71500,71500,71500,71500,0
20250219,160200,615595500,71500,71500,71500,71500,0
20250219,160100,615595500,71500,71500,71500,71500,0
20250219,160000,615595500,71500,71500,71500,71500,0
20250219,155900,615595500,71500,71500,71500,71500,311
20250219,155800,615595500,71500,71500,71500,71500,0
20250219,155700,615595500,71500,71500,71500,71500,0
20250219,155600,615595500,71500,71500,71500,71500,0
20250219,155500,615595500,71500,71500,71500,71500,0
20250219,155400,615595500,71500,71500,71500,71500,0
20250219,155300,615595500,71500,71500,71500,71500,0
20250219,155200,615595500,71500,71500,71500,71500,0
20250219,155100,615595500,71500,71500,71500,71500,0
20250219,155000,615595500,71500,71500,71500,71500,0
20250219,154900,615595500,71500,71500,71500,71500,0
20250219,154800,615595500,71500,71500,71500,71500,0
20250219,154700,615595500,71500,71500,71500,71500,0
20250219,154600,615595500,71500,71500,71500,71500,0
20250219,154500,615595500,71500,71500,71500,71500,0
20250219,154400,615595500,71500,71500,71500,71500,0
20250219,154300,615595500,71500,71500,71500,71500,0
20250219,154200,615595500,71500,71500,71500,71500,0
20250219,154100,615595500,71500,71500,71500,71500,0
20250219,154000,615595500,71500,71500,71500,71500,0
20250219,153900,615595500,71500,71500,71500,71500,0
20250219,153800,615595500,71500,71500,71500,71500,0
20250219,153700,615595500,71500,71500,71500,71500,0
20250219,153600,615595500,71500,71500,71500,71500,0
20250219,153500,615595500,71500,71500,71500,71500,0
20250219,153400,615595500,71500,71500,71500,71500,0
20250219,153300,615595500,71500,71500,71500,71500,0
20250219,153200,615595500,71500,71500,71500,71500,0
20250219,153100,615595500,71500,71500,71500,71500,0
20250219,153000,615595500,71500,71500,71500,71500,311
20250219,152900,593359000,71700,71700,71700,71700,0
20250219,152800,593359000,71700,71700,71700,71700,0
20250219,152700,593359000,71700,71700,71700,71700,0
20250219,152600,593359000,71700,71700,71700,71700,0
20250219,152500,593359000,71700,71700,71700,71700,0
20250219,152400,593359000,71700,71700,71700,71700,0
20250219,152300,593359000,71700,71700,71700,71700,0
20250219,152200,593359000,71700,71700,71700,71700,0
20250219,152100,593359000,71700,71700,71700,71700,0
20250219,152000,593359000,71700,71700,71700,71700,0
20250219,151900,593359000,71700,71700,71700,71700,1
20250219,151800,593287300,71900,71900,71900,71900,2
20250219,151700,593143500,71700,71700,71700,71700,9
20250219,151600,592498200,72000,72000,72000,72000,1
20250219,151500,592426200,71700,71700,71700,71700,1
20250219,151400,592354500,71700,71700,71700,71700,0
20250219,151300,592354500,71700,71700,71900,71700,9
20250219,151200,591709000,71700,71700,71700,71700,0
20250219,151100,591709000,71700,71700,71700,71700,0
20250219,151000,591709000,71700,71700,71700,71700,9
20250219,150900,591063700,71700,71700,71700,71700,0
20250219,150800,591063700,71700,71700,71700,71700,0
20250219,150700,591063700,71700,71700,71700,71700,9
20250219,150600,590418400,71700,71700,71700,71700,2
20250219,150500,590275000,71700,71700,71700,71700,1
20250219,150400,590203300,71700,71700,71700,71700,6
20250219,150300,589773100,71700,71700,71700,71700,13
20250219,150200,588841000,71700,71700,71700,71700,0
20250219,150100,588841000,71700,71700,71700,71700,5
20250219,150000,588482500,71700,71700,71700,71700,4
20250219,145900,588195700,71700,71700,71700,71700,1
20250219,145800,588124000,71700,72000,72000,71700,53
20250219,145700,584309500,71700,71700,71700,71700,3
20250219,145600,584094400,71900,71900,71900,71900,1
20250219,145500,584022500,71700,71700,71700,71700,5
20250219,145400,583664000,71700,71700,71700,71700,0
20250219,145300,583664000,71700,71700,71700,71700,4
20250219,145200,583377200,71700,71700,71700,71700,4
20250219,145100,583090400,71700,71700,71700,71700,0
20250219,145000,583090400,71700,71700,71700,71700,3
20250219,144900,582875300,71700,71700,71700,71700,0
20250219,144800,582875300,71700,71700,71700,71700,4
20250219,144700,582588500,71800,71600,71800,71600,124
20250219,144600,573685900,71600,71600,71600,71600,0
20250219,144500,573685900,71600,71600,71600,71600,5
20250219,144400,573327900,71600,71600,71600,71600,4
20250219,144300,573041500,71600,71700,71700,71600,19
20250219,144200,571679400,71700,71800,71800,71700,5
20250219,144100,571320800,71800,71800,71800,71800,51
20250219,144000,567659000,71700,71700,71700,71700,3
20250219,143900,567443900,71800,71700,71800,71700,6
20250219,143800,567013600,71800,71800,71800,71800,0
20250219,143700,567013600,71800,71800,71800,71800,14
20250219,143600,566008400,71800,71800,71800,71800,12
20250219,143500,565146800,71800,71800,71800,71800,0
20250219,143400,565146800,71800,72000,72000,71800,4
20250219,143300,564859400,71800,71800,71800,71800,5
20250219,143200,564500400,71800,71800,71800,71800,50
20250219,143100,560910400,71900,71900,71900,71900,100
20250219,143000,553720400,71600,71800,71900,71600,44
20250219,142900,550562700,71800,71800,71800,71800,0
20250219,142800,550562700,71800,71800,71800,71800,0
20250219,142700,550562700,71800,71600,71800,71600,9
20250219,142600,549918100,71800,71800,71800,71800,2
20250219,142500,549774500,71800,71800,71800,71800,0
20250219,142400,549774500,71800,71600,71800,71600,32
20250219,142300,547477700,71600,71600,71600,71600,4
20250219,142200,547191300,71800,71600,71800,71600,2
20250219,142100,547047900,71600,71600,71600,71600,0
20250219,142000,547047900,71600,71800,71800,71600,9
20250219,141900,546403300,71600,71600,71600,71600,1
20250219,141800,546331700,71800,71800,71800,71800,3
20250219,141700,546116300,71700,71700,71700,71600,9
20250219,141600,545471400,71800,71800,71800,71800,0
20250219,141500,545471400,71800,71800,71800,71800,1
20250219,141400,545399600,71600,71600,71600,71600,8
20250219,141300,544826800,71600,71600,71600,71600,0
20250219,141200,544826800,71600,71600,71600,71600,12
20250219,141100,543967600,71800,71600,71800,71600,12
20250219,141000,543107600,71600,71600,71600,71600,0
20250219,140900,543107600,71600,71600,71600,71600,0
20250219,140800,543107600,71600,71600,71600,71600,5
20250219,140700,542749600,71700,71700,71700,71700,3
20250219,140600,542534500,71600,71700,71700,71600,4
20250219,140500,542247800,71700,71800,71800,71700,55
20250219,140400,538304200,71700,71700,71700,71700,19
20250219,140300,536941900,71900,71900,71900,71900,1
20250219,140200,536870000,71700,71700,71700,71700,0
20250219,140100,536870000,71700,71700,71700,71700,8
20250219,140000,536296400,71900,71900,71900,71900,0
20250219,135900,536296400,71900,71700,71900,71700,53
20250219,135800,532485900,71700,71700,71700,71700,4
20250219,135700,532199100,71700,71700,71700,71700,4
20250219,135600,531912300,71700,71700,71700,71700,0
20250219,135500,531912300,71700,71700,71700,71700,4
20250219,135400,531625500,71700,71700,71700,71700,3
20250219,135300,531410400,71700,71700,71700,71700,1
20250219,135200,531338700,71900,71900,71900,71700,9
20250219,135100,530692800,71900,71700,71900,71700,4
20250219,135000,530405800,71700,71700,71700,71700,0
20250219,134900,530405800,71700,71700,71700,71700,4
20250219,134800,530119000,71700,71700,71700,71700,0
20250219,134700,530119000,71700,71700,71700,71700,4
20250219,134600,529832200,71700,71700,71700,71700,5
20250219,134500,529473700,71900,71900,71900,71900,0
20250219,134400,529473700,71900,72000,72000,71700,8
20250219,134300,528899000,72000,71700,72000,71700,8
20250219,134200,528324500,71700,71700,71700,71700,0
20250219,134100,528324500,71700,71700,71700,71700,13
20250219,134000,527392400,72000,71700,72000,71700,6
20250219,133900,526961900,72000,72000,72000,72000,1
20250219,133800,526889900,71700,71700,71700,71700,3
20250219,133700,526674800,71700,71700,71700,71700,0
20250219,133600,526674800,71700,72000,72000,71700,7
20250219,133500,526172000,71700,71700,71700,71700,0
20250219,133400,526172000,71700,71700,71700,71700,5
20250219,133300,525813500,71700,71700,71700,71700,5
20250219,133200,525455000,72000,72000,72000,72000,3
20250219,133100,525239000,72000,71900,72000,71700,6
20250219,133000,524808100,71700,71700,71700,71700,4
20250219,132900,524521300,71700,71700,71700,71700,0
20250219,132800,524521300,71700,71700,71700,71700,4
20250219,132700,524234500,71700,71700,71700,71700,5
20250219,132600,523876000,71700,71700,71700,71700,1
20250219,132500,523804300,71900,71900,71900,71900,1
20250219,132400,523732400,71700,71700,71700,71700,7
20250219,132300,523230500,71700,71700,71700,71700,0
20250219,132200,523230500,71700,71700,71700,71700,0
20250219,132100,523230500,71700,71900,71900,71700,11
20250219,132000,522441400,71800,71800,71800,71800,0
20250219,131900,522441400,71800,71800,71800,71800,24
20250219,131800,520718200,71800,71800,71800,71800,7
20250219,131700,520215600,72000,72000,72000,72000,1
20250219,131600,520143600,72000,72000,72000,72000,0
20250219,131500,520143600,72000,71800,72000,71800,6
20250219,131400,519712600,71800,71700,71800,71700,54
20250219,131300,515840400,71600,71600,71600,71600,0
20250219,131200,515840400,71600,71600,71600,71600,0
20250219,131100,515840400,71600,72000,72000,71600,9
20250219,131000,515195600,71600,71600,71600,71600,0
20250219,130900,515195600,71600,71600,71600,71600,0
20250219,130800,515195600,71600,71700,71700,71600,9
20250219,130700,514550800,71700,71700,71700,71700,0
20250219,130600,514550800,71700,71700,71700,71700,0
20250219,130500,514550800,71700,71700,71700,71600,58
20250219,130400,510392600,71700,71700,71700,71700,50
20250219,130300,506807600,71700,71700,71700,71700,0
20250219,130200,506807600,71700,71700,71700,71700,4
20250219,130100,506520800,71700,71700,71700,71700,4
20250219,130000,506234000,71700,71700,71700,71700,10
20250219,125900,505517000,71700,71700,71700,71700,5
20250219,125800,505158500,71700,71700,71700,71700,3
20250219,125700,504943400,71600,71600,71600,71600,0
20250219,125600,504943400,71600,71600,71600,71600,4
20250219,125500,504657000,71700,71700,71700,71700,3
20250219,125400,504441900,71700,71700,71700,71700,50
20250219,125300,500856900,71600,71600,71600,71600,5
20250219,125200,500498900,71700,71700,71700,71700,0
20250219,125100,500498900,71700,72200,72200,71700,7
20250219,125000,499995600,72200,71900,72200,71700,57
20250219,124900,495889300,71700,71700,71700,71700,0
20250219,124800,495889300,71700,71700,71700,71700,3
20250219,124700,495674200,71700,71700,71700,71700,0
20250219,124600,495674200,71700,71700,71700,71700,5
20250219,124500,495315700,71700,71700,71700,71700,4
20250219,124400,495028900,71700,71700,71700,71700,2
20250219,124300,494885500,71700,71700,71700,71700,4
20250219,124200,494598700,71700,71700,71700,71700,2
20250219,124100,494455300,71700,71700,71700,71700,2
20250219,124000,494311900,71600,71600,71600,71600,5
20250219,123900,493953900,71600,71600,71600,71600,0
20250219,123800,493953900,71600,71600,71600,71600,21
20250219,123700,492450300,71600,71900,71900,71600,5
20250219,123600,492092000,71800,71800,71800,71800,1
20250219,123500,492020200,71600,71500,71600,71500,43
20250219,123400,488941700,71500,71500,71500,71500,5
20250219,123300,488584200,71900,71900,71900,71900,2
20250219,123200,488440400,71900,71600,71900,71600,72
20250219,123100,483284600,71600,71600,71600,71600,4
20250219,123000,482998200,71900,71900,71900,71900,0
20250219,122900,482998200,71900,71900,71900,71900,0
20250219,122800,482998200,71900,71800,71900,71600,13
20250219,122700,482066200,71600,71600,71600,71600,90
20250219,122600,475622200,71800,71800,71800,71800,0
20250219,122500,475622200,71800,71800,71800,71600,12
20250219,122400,474762200,71800,71600,71800,71600,351
20250219,122300,449630400,71700,71900,71900,71700,61
20250219,122200,445256500,71600,71700,72100,71600,204
20250219,122100,430649200,71700,71700,71700,71700,5
20250219,122000,430290700,71800,72100,72100,71800,152
20250219,121900,419376500,72100,71900,72100,71900,3
20250219,121800,419160600,71800,71900,71900,71800,7
20250219,121700,418657700,72100,72100,72100,72100,50
20250219,121600,415052700,72100,72100,72100,72100,1
20250219,121500,414980600,71800,71800,71800,71800,7
20250219,121400,414478000,72100,72100,72100,72100,0
20250219,121300,414478000,72100,72100,72100,72100,1
20250219,121200,414405900,72000,71900,72000,71900,18
20250219,121100,413110800,72000,72000,72000,72000,0
20250219,121000,413110800,72000,71900,72000,71900,11
20250219,120900,412319800,71900,71900,71900,71800,7
20250219,120800,411816900,71800,71800,71800,71800,3
20250219,120700,411601500,71900,71900,71900,71900,0
20250219,120600,411601500,71900,71800,71900,71800,6
20250219,120500,411170600,71800,71800,71800,71800,3
20250219,120400,410955200,71800,71900,71900,71800,3
20250219,120300,410739700,71800,71800,71800,71800,4
20250219,120200,410452500,71800,71800,71800,71800,4
20250219,120100,410165300,71800,71800,71800,71800,0
20250219,120000,410165300,71800,71800,71800,71800,5
20250219,115900,409806300,71800,71800,71800,71800,3
20250219,115800,409590900,71900,71900,71900,71900,92
20250219,115700,402976100,71900,72000,72000,71900,9
20250219,115600,402328500,71900,71900,71900,71900,4
20250219,115500,402040900,71900,71900,71900,71900,4
20250219,115400,401753300,71900,71900,71900,71900,0
20250219,115300,401753300,71900,71900,71900,71900,5
20250219,115200,401393800,71900,72000,72000,71900,9
20250219,115100,400746200,71900,71900,71900,71900,0
20250219,115000,400746200,71900,71900,71900,71900,4
20250219,114900,400458600,71900,71900,71900,71900,4
20250219,114800,400171000,71900,71900,71900,71900,1
20250219,114700,400099100,71800,71800,71800,71800,116
20250219,114600,391770300,72100,72100,72100,72100,8
20250219,114500,391193500,71800,71800,71800,71800,20
20250219,114400,389757500,71800,71900,71900,71800,5
20250219,114300,389398400,71900,71900,71900,71900,3
20250219,114200,389182700,71900,72100,72100,71900,5
20250219,114100,388823000,72100,71800,72100,71800,6
20250219,114000,388391900,71800,71800,71800,71800,0
20250219,113900,388391900,71800,71800,71800,71800,3
20250219,113800,388176500,71800,71800,71800,71800,4
20250219,113700,387889300,71800,71900,72100,71800,11
20250219,113600,387098300,71900,72100,72100,71900,2
20250219,113500,386954300,71800,71800,71800,71800,9
20250219,113400,386308100,72100,72100,72100,72100,1
20250219,113300,386236000,72100,72100,72100,72100,1
20250219,113200,386163900,71800,72000,72000,71800,23
20250219,113100,384508500,71800,72100,72100,71800,5
20250219,113000,384149200,72100,72100,72100,72100,1
20250219,112900,384077100,72100,71600,72100,71600,5
20250219,112800,383718600,72100,72000,72100,71600,92
20250219,112700,377096900,72000,72000,72000,72000,1
20250219,112600,377024900,72000,71600,72000,71600,4
20250219,112500,376738100,72000,71900,72000,71600,57
20250219,112400,372650200,72000,72000,72000,72000,0
20250219,112300,372650200,72000,72000,72000,72000,1
20250219,112200,372578200,71700,71700,71700,71700,8
20250219,112100,372004600,72000,72000,72000,72000,98
20250219,112000,364948600,72000,72000,72000,72000,0
20250219,111900,364948600,72000,71700,72000,71700,9
20250219,111800,364303000,71700,71800,71800,71700,30
20250219,111700,362151000,71800,71800,71800,71800,12
20250219,111600,361289400,71800,71800,71800,71800,8
20250219,111500,360715000,72100,72100,72100,72100,1
20250219,111400,360642900,72200,72200,72200,72200,0
20250219,111300,360642900,72200,71700,72200,71700,6
20250219,111200,360212200,71700,71700,71700,71700,3
20250219,111100,359997100,72100,72100,72100,72100,17
20250219,111000,358771400,72100,72100,72100,71700,6
20250219,110900,358340400,71700,71700,71700,71700,4
20250219,110800,358053600,72100,72100,72100,72100,0
20250219,110700,358053600,72100,72100,72100,72100,3
20250219,110600,357837300,71700,71600,71700,71600,9
20250219,110500,357192400,72100,72100,72100,72100,0
20250219,110400,357192400,72100,72000,72100,72000,5
20250219,110300,356832200,71600,71600,71600,71600,4
20250219,110200,356545800,71600,71600,71600,71600,3
20250219,110100,356331000,71600,72000,72000,71600,21
20250219,110000,354819400,72000,71900,72000,71600,106
20250219,105900,347191600,72000,71800,72000,71600,29
20250219,105800,345108400,71600,71600,71600,71600,0
20250219,105700,345108400,71600,71600,71600,71600,4
20250219,105600,344822000,71900,71500,71900,71500,4
20250219,105500,344535600,71500,71500,71500,71500,0
20250219,105400,344535600,71500,71500,71500,71500,5
20250219,105300,344178100,71500,71500,71500,71500,4
20250219,105200,343892100,71500,71500,71500,71500,0
20250219,105100,343892100,71500,71500,71500,71500,4
20250219,105000,343606100,71500,71500,71500,71500,0
20250219,104900,343606100,71500,71600,71600,71500,5
20250219,104800,343248500,71600,71600,71600,71600,5
20250219,104700,342890500,71500,71500,71500,71500,0
20250219,104600,342890500,71500,71500,71500,71500,7
20250219,104500,342390000,71500,72000,72000,71500,25
20250219,104400,340601100,71500,71600,71600,71500,131
20250219,104300,331224500,71900,71600,71900,71600,60
20250219,104200,326917400,71600,71600,71600,71600,0
20250219,104100,326917400,71600,72000,72000,71600,7
20250219,104000,326415800,72000,71600,72000,71600,41
20250219,103900,323464400,71700,71700,71700,71700,4
20250219,103800,323177600,71600,71900,71900,71600,24
20250219,103700,321453200,71600,71600,71600,71600,0
20250219,103600,321453200,71600,71600,71600,71600,3
20250219,103500,321238400,71600,71600,71600,71600,5
20250219,103400,320880400,71900,71900,71900,71900,0
20250219,103300,320880400,71900,71500,71900,71500,6
20250219,103200,320450600,71500,71900,71900,71500,6
20250219,103100,320020800,71900,71900,71900,71900,13
20250219,103000,319086100,72000,72000,72000,72000,1
20250219,102900,319014100,71600,71600,72000,71600,199
20250219,102800,304693300,72100,71800,72100,71500,467
20250219,102700,271082900,71800,71400,71800,71400,3
20250219,102600,270868000,71400,71600,71600,71400,536
20250219,102500,232494100,71600,71600,71600,71600,29
20250219,102400,230417700,71700,71700,71700,71700,20
20250219,102300,228983700,71600,71600,71600,71600,12
20250219,102200,228124500,71600,71600,71600,71600,0
20250219,102100,228124500,71600,71600,71600,71600,0
20250219,102000,228124500,71600,71600,71600,71600,9
20250219,101900,227480100,71600,71600,71600,71600,1
20250219,101800,227408500,71600,71600,71600,71600,0
20250219,101700,227408500,71600,71600,71600,71600,0
20250219,101600,227408500,71600,71700,71900,71600,59
20250219,101500,223178700,71700,71700,71700,71700,18
20250219,101400,221888100,71700,71700,71700,71700,0
20250219,101300,221888100,71700,71700,71700,71700,8
20250219,101200,221314500,71700,71700,71700,71700,0
20250219,101100,221314500,71700,71700,71700,71700,30
20250219,101000,219163500,71700,71700,71700,71700,8
20250219,100900,218589900,71900,71900,71900,71900,1
20250219,100800,218518000,71700,71700,71700,71700,50
20250219,100700,214933000,71700,71700,71700,71700,5
20250219,100600,214574500,71700,71700,71700,71700,3
20250219,100500,214359400,71900,71700,71900,71700,49
20250219,100400,210845700,71700,71700,71700,71700,75
20250219,100300,205468200,71800,71900,71900,71800,5
20250219,100200,205109000,71900,71800,71900,71800,6
20250219,100100,204678100,71800,71800,71800,71800,5
20250219,100000,204319100,71700,71900,71900,71700,111
20250219,095900,196360000,71900,71900,71900,71900,8
20250219,095800,195784800,71900,71900,71900,71900,0
20250219,095700,195784800,71900,71900,71900,71900,0
20250219,095600,195784800,71900,71600,71900,71600,6
20250219,095500,195354700,71800,71800,71800,71800,3
20250219,095400,195139300,71900,71500,71900,71400,51
20250219,095300,191496900,71400,71700,71700,71400,17
20250219,095200,190278900,71700,71700,71700,71700,7
20250219,095100,189777000,71300,71300,71300,71300,6
20250219,095000,189349200,71300,71300,71300,71300,4
20250219,094900,189064000,71700,71700,71700,71700,0
20250219,094800,189064000,71700,71700,71700,71700,1
20250219,094700,188992300,71300,71300,71300,71300,0
20250219,094600,188992300,71300,71300,71300,71300,67
20250219,094500,184215200,71700,71700,71700,71700,0
20250219,094400,184215200,71700,71700,71700,71700,17
20250219,094300,182996300,71700,71700,71700,71700,3
20250219,094200,182781200,71600,71600,71600,71600,0
20250219,094100,182781200,71600,71600,71600,71600,0
20250219,094000,182781200,71600,71600,71600,71600,1
20250219,093900,182709600,71600,71600,71600,71600,6
20250219,093800,182280000,71700,71700,71700,71700,0
20250219,093700,182280000,71700,71700,71700,71700,1
20250219,093600,182208300,71300,71300,71300,71300,0
20250219,093500,182208300,71300,71300,71300,71300,29
20250219,093400,180140600,71300,71300,71300,71300,0
20250219,093300,180140600,71300,71300,71300,71300,0
20250219,093200,180140600,71300,71300,71300,71300,43
20250219,093100,177074700,71200,71400,71400,71200,58
20250219,093000,172943000,71400,71400,71400,71400,55
20250219,092900,169016000,71500,71500,71500,71500,0
20250219,092800,169016000,71500,71600,71600,71500,5
20250219,092700,168658100,71500,71500,71500,71500,0
20250219,092600,168658100,71500,71500,71500,71500,11
20250219,092500,167871600,71600,71600,71600,71600,1
20250219,092400,167800000,71500,71500,71500,71500,0
20250219,092300,167800000,71500,71500,71500,71500,0
20250219,092200,167800000,71500,71500,71500,71500,10
20250219,092100,167085000,71500,71500,71500,71500,6
20250219,092000,166656000,71600,71700,71700,71600,214
20250219,091900,151313500,71700,71700,71700,71700,0
20250219,091800,151313500,71700,71500,71700,71500,517
20250219,091700,114262600,71500,71200,71500,71200,83
20250219,091600,108345300,71200,71300,71300,71200,129
20250219,091500,99157300,71200,71600,71600,71200,108
20250219,091400,91457900,71300,71300,71300,71300,4
20250219,091300,91172700,71600,71600,71600,71600,1
20250219,091200,91101100,71300,71300,71300,71200,233
20250219,091100,74502900,71500,71500,71500,71500,0
20250219,091000,74502900,71500,71500,71500,71500,0
20250219,090900,74502900,71500,71700,71700,71300,92
20250219,090800,67926600,71700,72000,72000,71700,250
20250219,090700,49996500,72400,72200,72400,72200,13
20250219,090600,49056600,72200,72200,72200,72200,71
20250219,090500,43930400,72200,72200,72200,72200,0
20250219,090400,43930400,72200,72000,72200,72000,93
20250219,090300,37224000,72000,72100,72100,72000,25
20250219,090200,35423000,72100,72100,72100,72100,5
20250219,090100,35062500,72200,72200,72200,72200,0
20250219,090000,35062500,72200,71700,72200,71700,489
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 185900 615595500 71500 71500 71500 71500 311
3 20250219 185800 615595500 71500 71500 71500 71500 0
4 20250219 185700 615595500 71500 71500 71500 71500 0
5 20250219 185600 615595500 71500 71500 71500 71500 0
6 20250219 185500 615595500 71500 71500 71500 71500 0
7 20250219 185400 615595500 71500 71500 71500 71500 0
8 20250219 185300 615595500 71500 71500 71500 71500 0
9 20250219 185200 615595500 71500 71500 71500 71500 0
10 20250219 185100 615595500 71500 71500 71500 71500 0
11 20250219 185000 615595500 71500 71500 71500 71500 0
12 20250219 184900 615595500 71500 71500 71500 71500 0
13 20250219 184800 615595500 71500 71500 71500 71500 0
14 20250219 184700 615595500 71500 71500 71500 71500 0
15 20250219 184600 615595500 71500 71500 71500 71500 0
16 20250219 184500 615595500 71500 71500 71500 71500 0
17 20250219 184400 615595500 71500 71500 71500 71500 0
18 20250219 184300 615595500 71500 71500 71500 71500 0
19 20250219 184200 615595500 71500 71500 71500 71500 0
20 20250219 184100 615595500 71500 71500 71500 71500 0
21 20250219 184000 615595500 71500 71500 71500 71500 0
22 20250219 183900 615595500 71500 71500 71500 71500 0
23 20250219 183800 615595500 71500 71500 71500 71500 0
24 20250219 183700 615595500 71500 71500 71500 71500 0
25 20250219 183600 615595500 71500 71500 71500 71500 0
26 20250219 183500 615595500 71500 71500 71500 71500 0
27 20250219 183400 615595500 71500 71500 71500 71500 0
28 20250219 183300 615595500 71500 71500 71500 71500 0
29 20250219 183200 615595500 71500 71500 71500 71500 0
30 20250219 183100 615595500 71500 71500 71500 71500 0
31 20250219 183000 615595500 71500 71500 71500 71500 0
32 20250219 182900 615595500 71500 71500 71500 71500 311
33 20250219 182800 615595500 71500 71500 71500 71500 0
34 20250219 182700 615595500 71500 71500 71500 71500 0
35 20250219 182600 615595500 71500 71500 71500 71500 0
36 20250219 182500 615595500 71500 71500 71500 71500 0
37 20250219 182400 615595500 71500 71500 71500 71500 0
38 20250219 182300 615595500 71500 71500 71500 71500 0
39 20250219 182200 615595500 71500 71500 71500 71500 0
40 20250219 182100 615595500 71500 71500 71500 71500 0
41 20250219 182000 615595500 71500 71500 71500 71500 0
42 20250219 181900 615595500 71500 71500 71500 71500 0
43 20250219 181800 615595500 71500 71500 71500 71500 0
44 20250219 181700 615595500 71500 71500 71500 71500 0
45 20250219 181600 615595500 71500 71500 71500 71500 0
46 20250219 181500 615595500 71500 71500 71500 71500 0
47 20250219 181400 615595500 71500 71500 71500 71500 0
48 20250219 181300 615595500 71500 71500 71500 71500 0
49 20250219 181200 615595500 71500 71500 71500 71500 0
50 20250219 181100 615595500 71500 71500 71500 71500 0
51 20250219 181000 615595500 71500 71500 71500 71500 0
52 20250219 180900 615595500 71500 71500 71500 71500 0
53 20250219 180800 615595500 71500 71500 71500 71500 0
54 20250219 180700 615595500 71500 71500 71500 71500 0
55 20250219 180600 615595500 71500 71500 71500 71500 0
56 20250219 180500 615595500 71500 71500 71500 71500 0
57 20250219 180400 615595500 71500 71500 71500 71500 0
58 20250219 180300 615595500 71500 71500 71500 71500 0
59 20250219 180200 615595500 71500 71500 71500 71500 0
60 20250219 180100 615595500 71500 71500 71500 71500 0
61 20250219 180000 615595500 71500 71500 71500 71500 0
62 20250219 175900 615595500 71500 71500 71500 71500 311
63 20250219 175800 615595500 71500 71500 71500 71500 0
64 20250219 175700 615595500 71500 71500 71500 71500 0
65 20250219 175600 615595500 71500 71500 71500 71500 0
66 20250219 175500 615595500 71500 71500 71500 71500 0
67 20250219 175400 615595500 71500 71500 71500 71500 0
68 20250219 175300 615595500 71500 71500 71500 71500 0
69 20250219 175200 615595500 71500 71500 71500 71500 0
70 20250219 175100 615595500 71500 71500 71500 71500 0
71 20250219 175000 615595500 71500 71500 71500 71500 0
72 20250219 174900 615595500 71500 71500 71500 71500 0
73 20250219 174800 615595500 71500 71500 71500 71500 0
74 20250219 174700 615595500 71500 71500 71500 71500 0
75 20250219 174600 615595500 71500 71500 71500 71500 0
76 20250219 174500 615595500 71500 71500 71500 71500 0
77 20250219 174400 615595500 71500 71500 71500 71500 0
78 20250219 174300 615595500 71500 71500 71500 71500 0
79 20250219 174200 615595500 71500 71500 71500 71500 0
80 20250219 174100 615595500 71500 71500 71500 71500 0
81 20250219 174000 615595500 71500 71500 71500 71500 0
82 20250219 173900 615595500 71500 71500 71500 71500 0
83 20250219 173800 615595500 71500 71500 71500 71500 0
84 20250219 173700 615595500 71500 71500 71500 71500 0
85 20250219 173600 615595500 71500 71500 71500 71500 0
86 20250219 173500 615595500 71500 71500 71500 71500 0
87 20250219 173400 615595500 71500 71500 71500 71500 0
88 20250219 173300 615595500 71500 71500 71500 71500 0
89 20250219 173200 615595500 71500 71500 71500 71500 0
90 20250219 173100 615595500 71500 71500 71500 71500 0
91 20250219 173000 615595500 71500 71500 71500 71500 0
92 20250219 172900 615595500 71500 71500 71500 71500 311
93 20250219 172800 615595500 71500 71500 71500 71500 0
94 20250219 172700 615595500 71500 71500 71500 71500 0
95 20250219 172600 615595500 71500 71500 71500 71500 0
96 20250219 172500 615595500 71500 71500 71500 71500 0
97 20250219 172400 615595500 71500 71500 71500 71500 0
98 20250219 172300 615595500 71500 71500 71500 71500 0
99 20250219 172200 615595500 71500 71500 71500 71500 0
100 20250219 172100 615595500 71500 71500 71500 71500 0
101 20250219 172000 615595500 71500 71500 71500 71500 0
102 20250219 171900 615595500 71500 71500 71500 71500 0
103 20250219 171800 615595500 71500 71500 71500 71500 0
104 20250219 171700 615595500 71500 71500 71500 71500 0
105 20250219 171600 615595500 71500 71500 71500 71500 0
106 20250219 171500 615595500 71500 71500 71500 71500 0
107 20250219 171400 615595500 71500 71500 71500 71500 0
108 20250219 171300 615595500 71500 71500 71500 71500 0
109 20250219 171200 615595500 71500 71500 71500 71500 0
110 20250219 171100 615595500 71500 71500 71500 71500 0
111 20250219 171000 615595500 71500 71500 71500 71500 0
112 20250219 170900 615595500 71500 71500 71500 71500 0
113 20250219 170800 615595500 71500 71500 71500 71500 0
114 20250219 170700 615595500 71500 71500 71500 71500 0
115 20250219 170600 615595500 71500 71500 71500 71500 0
116 20250219 170500 615595500 71500 71500 71500 71500 0
117 20250219 170400 615595500 71500 71500 71500 71500 0
118 20250219 170300 615595500 71500 71500 71500 71500 0
119 20250219 170200 615595500 71500 71500 71500 71500 0
120 20250219 170100 615595500 71500 71500 71500 71500 0
121 20250219 170000 615595500 71500 71500 71500 71500 0
122 20250219 165900 615595500 71500 71500 71500 71500 311
123 20250219 165800 615595500 71500 71500 71500 71500 0
124 20250219 165700 615595500 71500 71500 71500 71500 0
125 20250219 165600 615595500 71500 71500 71500 71500 0
126 20250219 165500 615595500 71500 71500 71500 71500 0
127 20250219 165400 615595500 71500 71500 71500 71500 0
128 20250219 165300 615595500 71500 71500 71500 71500 0
129 20250219 165200 615595500 71500 71500 71500 71500 0
130 20250219 165100 615595500 71500 71500 71500 71500 0
131 20250219 165000 615595500 71500 71500 71500 71500 0
132 20250219 164900 615595500 71500 71500 71500 71500 0
133 20250219 164800 615595500 71500 71500 71500 71500 0
134 20250219 164700 615595500 71500 71500 71500 71500 0
135 20250219 164600 615595500 71500 71500 71500 71500 0
136 20250219 164500 615595500 71500 71500 71500 71500 0
137 20250219 164400 615595500 71500 71500 71500 71500 0
138 20250219 164300 615595500 71500 71500 71500 71500 0
139 20250219 164200 615595500 71500 71500 71500 71500 0
140 20250219 164100 615595500 71500 71500 71500 71500 0
141 20250219 164000 615595500 71500 71500 71500 71500 0
142 20250219 163900 615595500 71500 71500 71500 71500 0
143 20250219 163800 615595500 71500 71500 71500 71500 0
144 20250219 163700 615595500 71500 71500 71500 71500 0
145 20250219 163600 615595500 71500 71500 71500 71500 0
146 20250219 163500 615595500 71500 71500 71500 71500 0
147 20250219 163400 615595500 71500 71500 71500 71500 0
148 20250219 163300 615595500 71500 71500 71500 71500 0
149 20250219 163200 615595500 71500 71500 71500 71500 0
150 20250219 163100 615595500 71500 71500 71500 71500 0
151 20250219 163000 615595500 71500 71500 71500 71500 0
152 20250219 162900 615595500 71500 71500 71500 71500 311
153 20250219 162800 615595500 71500 71500 71500 71500 0
154 20250219 162700 615595500 71500 71500 71500 71500 0
155 20250219 162600 615595500 71500 71500 71500 71500 0
156 20250219 162500 615595500 71500 71500 71500 71500 0
157 20250219 162400 615595500 71500 71500 71500 71500 0
158 20250219 162300 615595500 71500 71500 71500 71500 0
159 20250219 162200 615595500 71500 71500 71500 71500 0
160 20250219 162100 615595500 71500 71500 71500 71500 0
161 20250219 162000 615595500 71500 71500 71500 71500 0
162 20250219 161900 615595500 71500 71500 71500 71500 0
163 20250219 161800 615595500 71500 71500 71500 71500 0
164 20250219 161700 615595500 71500 71500 71500 71500 0
165 20250219 161600 615595500 71500 71500 71500 71500 0
166 20250219 161500 615595500 71500 71500 71500 71500 0
167 20250219 161400 615595500 71500 71500 71500 71500 0
168 20250219 161300 615595500 71500 71500 71500 71500 0
169 20250219 161200 615595500 71500 71500 71500 71500 0
170 20250219 161100 615595500 71500 71500 71500 71500 0
171 20250219 161000 615595500 71500 71500 71500 71500 0
172 20250219 160900 615595500 71500 71500 71500 71500 0
173 20250219 160800 615595500 71500 71500 71500 71500 0
174 20250219 160700 615595500 71500 71500 71500 71500 0
175 20250219 160600 615595500 71500 71500 71500 71500 0
176 20250219 160500 615595500 71500 71500 71500 71500 0
177 20250219 160400 615595500 71500 71500 71500 71500 0
178 20250219 160300 615595500 71500 71500 71500 71500 0
179 20250219 160200 615595500 71500 71500 71500 71500 0
180 20250219 160100 615595500 71500 71500 71500 71500 0
181 20250219 160000 615595500 71500 71500 71500 71500 0
182 20250219 155900 615595500 71500 71500 71500 71500 311
183 20250219 155800 615595500 71500 71500 71500 71500 0
184 20250219 155700 615595500 71500 71500 71500 71500 0
185 20250219 155600 615595500 71500 71500 71500 71500 0
186 20250219 155500 615595500 71500 71500 71500 71500 0
187 20250219 155400 615595500 71500 71500 71500 71500 0
188 20250219 155300 615595500 71500 71500 71500 71500 0
189 20250219 155200 615595500 71500 71500 71500 71500 0
190 20250219 155100 615595500 71500 71500 71500 71500 0
191 20250219 155000 615595500 71500 71500 71500 71500 0
192 20250219 154900 615595500 71500 71500 71500 71500 0
193 20250219 154800 615595500 71500 71500 71500 71500 0
194 20250219 154700 615595500 71500 71500 71500 71500 0
195 20250219 154600 615595500 71500 71500 71500 71500 0
196 20250219 154500 615595500 71500 71500 71500 71500 0
197 20250219 154400 615595500 71500 71500 71500 71500 0
198 20250219 154300 615595500 71500 71500 71500 71500 0
199 20250219 154200 615595500 71500 71500 71500 71500 0
200 20250219 154100 615595500 71500 71500 71500 71500 0
201 20250219 154000 615595500 71500 71500 71500 71500 0
202 20250219 153900 615595500 71500 71500 71500 71500 0
203 20250219 153800 615595500 71500 71500 71500 71500 0
204 20250219 153700 615595500 71500 71500 71500 71500 0
205 20250219 153600 615595500 71500 71500 71500 71500 0
206 20250219 153500 615595500 71500 71500 71500 71500 0
207 20250219 153400 615595500 71500 71500 71500 71500 0
208 20250219 153300 615595500 71500 71500 71500 71500 0
209 20250219 153200 615595500 71500 71500 71500 71500 0
210 20250219 153100 615595500 71500 71500 71500 71500 0
211 20250219 153000 615595500 71500 71500 71500 71500 311
212 20250219 152900 593359000 71700 71700 71700 71700 0
213 20250219 152800 593359000 71700 71700 71700 71700 0
214 20250219 152700 593359000 71700 71700 71700 71700 0
215 20250219 152600 593359000 71700 71700 71700 71700 0
216 20250219 152500 593359000 71700 71700 71700 71700 0
217 20250219 152400 593359000 71700 71700 71700 71700 0
218 20250219 152300 593359000 71700 71700 71700 71700 0
219 20250219 152200 593359000 71700 71700 71700 71700 0
220 20250219 152100 593359000 71700 71700 71700 71700 0
221 20250219 152000 593359000 71700 71700 71700 71700 0
222 20250219 151900 593359000 71700 71700 71700 71700 1
223 20250219 151800 593287300 71900 71900 71900 71900 2
224 20250219 151700 593143500 71700 71700 71700 71700 9
225 20250219 151600 592498200 72000 72000 72000 72000 1
226 20250219 151500 592426200 71700 71700 71700 71700 1
227 20250219 151400 592354500 71700 71700 71700 71700 0
228 20250219 151300 592354500 71700 71700 71900 71700 9
229 20250219 151200 591709000 71700 71700 71700 71700 0
230 20250219 151100 591709000 71700 71700 71700 71700 0
231 20250219 151000 591709000 71700 71700 71700 71700 9
232 20250219 150900 591063700 71700 71700 71700 71700 0
233 20250219 150800 591063700 71700 71700 71700 71700 0
234 20250219 150700 591063700 71700 71700 71700 71700 9
235 20250219 150600 590418400 71700 71700 71700 71700 2
236 20250219 150500 590275000 71700 71700 71700 71700 1
237 20250219 150400 590203300 71700 71700 71700 71700 6
238 20250219 150300 589773100 71700 71700 71700 71700 13
239 20250219 150200 588841000 71700 71700 71700 71700 0
240 20250219 150100 588841000 71700 71700 71700 71700 5
241 20250219 150000 588482500 71700 71700 71700 71700 4
242 20250219 145900 588195700 71700 71700 71700 71700 1
243 20250219 145800 588124000 71700 72000 72000 71700 53
244 20250219 145700 584309500 71700 71700 71700 71700 3
245 20250219 145600 584094400 71900 71900 71900 71900 1
246 20250219 145500 584022500 71700 71700 71700 71700 5
247 20250219 145400 583664000 71700 71700 71700 71700 0
248 20250219 145300 583664000 71700 71700 71700 71700 4
249 20250219 145200 583377200 71700 71700 71700 71700 4
250 20250219 145100 583090400 71700 71700 71700 71700 0
251 20250219 145000 583090400 71700 71700 71700 71700 3
252 20250219 144900 582875300 71700 71700 71700 71700 0
253 20250219 144800 582875300 71700 71700 71700 71700 4
254 20250219 144700 582588500 71800 71600 71800 71600 124
255 20250219 144600 573685900 71600 71600 71600 71600 0
256 20250219 144500 573685900 71600 71600 71600 71600 5
257 20250219 144400 573327900 71600 71600 71600 71600 4
258 20250219 144300 573041500 71600 71700 71700 71600 19
259 20250219 144200 571679400 71700 71800 71800 71700 5
260 20250219 144100 571320800 71800 71800 71800 71800 51
261 20250219 144000 567659000 71700 71700 71700 71700 3
262 20250219 143900 567443900 71800 71700 71800 71700 6
263 20250219 143800 567013600 71800 71800 71800 71800 0
264 20250219 143700 567013600 71800 71800 71800 71800 14
265 20250219 143600 566008400 71800 71800 71800 71800 12
266 20250219 143500 565146800 71800 71800 71800 71800 0
267 20250219 143400 565146800 71800 72000 72000 71800 4
268 20250219 143300 564859400 71800 71800 71800 71800 5
269 20250219 143200 564500400 71800 71800 71800 71800 50
270 20250219 143100 560910400 71900 71900 71900 71900 100
271 20250219 143000 553720400 71600 71800 71900 71600 44
272 20250219 142900 550562700 71800 71800 71800 71800 0
273 20250219 142800 550562700 71800 71800 71800 71800 0
274 20250219 142700 550562700 71800 71600 71800 71600 9
275 20250219 142600 549918100 71800 71800 71800 71800 2
276 20250219 142500 549774500 71800 71800 71800 71800 0
277 20250219 142400 549774500 71800 71600 71800 71600 32
278 20250219 142300 547477700 71600 71600 71600 71600 4
279 20250219 142200 547191300 71800 71600 71800 71600 2
280 20250219 142100 547047900 71600 71600 71600 71600 0
281 20250219 142000 547047900 71600 71800 71800 71600 9
282 20250219 141900 546403300 71600 71600 71600 71600 1
283 20250219 141800 546331700 71800 71800 71800 71800 3
284 20250219 141700 546116300 71700 71700 71700 71600 9
285 20250219 141600 545471400 71800 71800 71800 71800 0
286 20250219 141500 545471400 71800 71800 71800 71800 1
287 20250219 141400 545399600 71600 71600 71600 71600 8
288 20250219 141300 544826800 71600 71600 71600 71600 0
289 20250219 141200 544826800 71600 71600 71600 71600 12
290 20250219 141100 543967600 71800 71600 71800 71600 12
291 20250219 141000 543107600 71600 71600 71600 71600 0
292 20250219 140900 543107600 71600 71600 71600 71600 0
293 20250219 140800 543107600 71600 71600 71600 71600 5
294 20250219 140700 542749600 71700 71700 71700 71700 3
295 20250219 140600 542534500 71600 71700 71700 71600 4
296 20250219 140500 542247800 71700 71800 71800 71700 55
297 20250219 140400 538304200 71700 71700 71700 71700 19
298 20250219 140300 536941900 71900 71900 71900 71900 1
299 20250219 140200 536870000 71700 71700 71700 71700 0
300 20250219 140100 536870000 71700 71700 71700 71700 8
301 20250219 140000 536296400 71900 71900 71900 71900 0
302 20250219 135900 536296400 71900 71700 71900 71700 53
303 20250219 135800 532485900 71700 71700 71700 71700 4
304 20250219 135700 532199100 71700 71700 71700 71700 4
305 20250219 135600 531912300 71700 71700 71700 71700 0
306 20250219 135500 531912300 71700 71700 71700 71700 4
307 20250219 135400 531625500 71700 71700 71700 71700 3
308 20250219 135300 531410400 71700 71700 71700 71700 1
309 20250219 135200 531338700 71900 71900 71900 71700 9
310 20250219 135100 530692800 71900 71700 71900 71700 4
311 20250219 135000 530405800 71700 71700 71700 71700 0
312 20250219 134900 530405800 71700 71700 71700 71700 4
313 20250219 134800 530119000 71700 71700 71700 71700 0
314 20250219 134700 530119000 71700 71700 71700 71700 4
315 20250219 134600 529832200 71700 71700 71700 71700 5
316 20250219 134500 529473700 71900 71900 71900 71900 0
317 20250219 134400 529473700 71900 72000 72000 71700 8
318 20250219 134300 528899000 72000 71700 72000 71700 8
319 20250219 134200 528324500 71700 71700 71700 71700 0
320 20250219 134100 528324500 71700 71700 71700 71700 13
321 20250219 134000 527392400 72000 71700 72000 71700 6
322 20250219 133900 526961900 72000 72000 72000 72000 1
323 20250219 133800 526889900 71700 71700 71700 71700 3
324 20250219 133700 526674800 71700 71700 71700 71700 0
325 20250219 133600 526674800 71700 72000 72000 71700 7
326 20250219 133500 526172000 71700 71700 71700 71700 0
327 20250219 133400 526172000 71700 71700 71700 71700 5
328 20250219 133300 525813500 71700 71700 71700 71700 5
329 20250219 133200 525455000 72000 72000 72000 72000 3
330 20250219 133100 525239000 72000 71900 72000 71700 6
331 20250219 133000 524808100 71700 71700 71700 71700 4
332 20250219 132900 524521300 71700 71700 71700 71700 0
333 20250219 132800 524521300 71700 71700 71700 71700 4
334 20250219 132700 524234500 71700 71700 71700 71700 5
335 20250219 132600 523876000 71700 71700 71700 71700 1
336 20250219 132500 523804300 71900 71900 71900 71900 1
337 20250219 132400 523732400 71700 71700 71700 71700 7
338 20250219 132300 523230500 71700 71700 71700 71700 0
339 20250219 132200 523230500 71700 71700 71700 71700 0
340 20250219 132100 523230500 71700 71900 71900 71700 11
341 20250219 132000 522441400 71800 71800 71800 71800 0
342 20250219 131900 522441400 71800 71800 71800 71800 24
343 20250219 131800 520718200 71800 71800 71800 71800 7
344 20250219 131700 520215600 72000 72000 72000 72000 1
345 20250219 131600 520143600 72000 72000 72000 72000 0
346 20250219 131500 520143600 72000 71800 72000 71800 6
347 20250219 131400 519712600 71800 71700 71800 71700 54
348 20250219 131300 515840400 71600 71600 71600 71600 0
349 20250219 131200 515840400 71600 71600 71600 71600 0
350 20250219 131100 515840400 71600 72000 72000 71600 9
351 20250219 131000 515195600 71600 71600 71600 71600 0
352 20250219 130900 515195600 71600 71600 71600 71600 0
353 20250219 130800 515195600 71600 71700 71700 71600 9
354 20250219 130700 514550800 71700 71700 71700 71700 0
355 20250219 130600 514550800 71700 71700 71700 71700 0
356 20250219 130500 514550800 71700 71700 71700 71600 58
357 20250219 130400 510392600 71700 71700 71700 71700 50
358 20250219 130300 506807600 71700 71700 71700 71700 0
359 20250219 130200 506807600 71700 71700 71700 71700 4
360 20250219 130100 506520800 71700 71700 71700 71700 4
361 20250219 130000 506234000 71700 71700 71700 71700 10
362 20250219 125900 505517000 71700 71700 71700 71700 5
363 20250219 125800 505158500 71700 71700 71700 71700 3
364 20250219 125700 504943400 71600 71600 71600 71600 0
365 20250219 125600 504943400 71600 71600 71600 71600 4
366 20250219 125500 504657000 71700 71700 71700 71700 3
367 20250219 125400 504441900 71700 71700 71700 71700 50
368 20250219 125300 500856900 71600 71600 71600 71600 5
369 20250219 125200 500498900 71700 71700 71700 71700 0
370 20250219 125100 500498900 71700 72200 72200 71700 7
371 20250219 125000 499995600 72200 71900 72200 71700 57
372 20250219 124900 495889300 71700 71700 71700 71700 0
373 20250219 124800 495889300 71700 71700 71700 71700 3
374 20250219 124700 495674200 71700 71700 71700 71700 0
375 20250219 124600 495674200 71700 71700 71700 71700 5
376 20250219 124500 495315700 71700 71700 71700 71700 4
377 20250219 124400 495028900 71700 71700 71700 71700 2
378 20250219 124300 494885500 71700 71700 71700 71700 4
379 20250219 124200 494598700 71700 71700 71700 71700 2
380 20250219 124100 494455300 71700 71700 71700 71700 2
381 20250219 124000 494311900 71600 71600 71600 71600 5
382 20250219 123900 493953900 71600 71600 71600 71600 0
383 20250219 123800 493953900 71600 71600 71600 71600 21
384 20250219 123700 492450300 71600 71900 71900 71600 5
385 20250219 123600 492092000 71800 71800 71800 71800 1
386 20250219 123500 492020200 71600 71500 71600 71500 43
387 20250219 123400 488941700 71500 71500 71500 71500 5
388 20250219 123300 488584200 71900 71900 71900 71900 2
389 20250219 123200 488440400 71900 71600 71900 71600 72
390 20250219 123100 483284600 71600 71600 71600 71600 4
391 20250219 123000 482998200 71900 71900 71900 71900 0
392 20250219 122900 482998200 71900 71900 71900 71900 0
393 20250219 122800 482998200 71900 71800 71900 71600 13
394 20250219 122700 482066200 71600 71600 71600 71600 90
395 20250219 122600 475622200 71800 71800 71800 71800 0
396 20250219 122500 475622200 71800 71800 71800 71600 12
397 20250219 122400 474762200 71800 71600 71800 71600 351
398 20250219 122300 449630400 71700 71900 71900 71700 61
399 20250219 122200 445256500 71600 71700 72100 71600 204
400 20250219 122100 430649200 71700 71700 71700 71700 5
401 20250219 122000 430290700 71800 72100 72100 71800 152
402 20250219 121900 419376500 72100 71900 72100 71900 3
403 20250219 121800 419160600 71800 71900 71900 71800 7
404 20250219 121700 418657700 72100 72100 72100 72100 50
405 20250219 121600 415052700 72100 72100 72100 72100 1
406 20250219 121500 414980600 71800 71800 71800 71800 7
407 20250219 121400 414478000 72100 72100 72100 72100 0
408 20250219 121300 414478000 72100 72100 72100 72100 1
409 20250219 121200 414405900 72000 71900 72000 71900 18
410 20250219 121100 413110800 72000 72000 72000 72000 0
411 20250219 121000 413110800 72000 71900 72000 71900 11
412 20250219 120900 412319800 71900 71900 71900 71800 7
413 20250219 120800 411816900 71800 71800 71800 71800 3
414 20250219 120700 411601500 71900 71900 71900 71900 0
415 20250219 120600 411601500 71900 71800 71900 71800 6
416 20250219 120500 411170600 71800 71800 71800 71800 3
417 20250219 120400 410955200 71800 71900 71900 71800 3
418 20250219 120300 410739700 71800 71800 71800 71800 4
419 20250219 120200 410452500 71800 71800 71800 71800 4
420 20250219 120100 410165300 71800 71800 71800 71800 0
421 20250219 120000 410165300 71800 71800 71800 71800 5
422 20250219 115900 409806300 71800 71800 71800 71800 3
423 20250219 115800 409590900 71900 71900 71900 71900 92
424 20250219 115700 402976100 71900 72000 72000 71900 9
425 20250219 115600 402328500 71900 71900 71900 71900 4
426 20250219 115500 402040900 71900 71900 71900 71900 4
427 20250219 115400 401753300 71900 71900 71900 71900 0
428 20250219 115300 401753300 71900 71900 71900 71900 5
429 20250219 115200 401393800 71900 72000 72000 71900 9
430 20250219 115100 400746200 71900 71900 71900 71900 0
431 20250219 115000 400746200 71900 71900 71900 71900 4
432 20250219 114900 400458600 71900 71900 71900 71900 4
433 20250219 114800 400171000 71900 71900 71900 71900 1
434 20250219 114700 400099100 71800 71800 71800 71800 116
435 20250219 114600 391770300 72100 72100 72100 72100 8
436 20250219 114500 391193500 71800 71800 71800 71800 20
437 20250219 114400 389757500 71800 71900 71900 71800 5
438 20250219 114300 389398400 71900 71900 71900 71900 3
439 20250219 114200 389182700 71900 72100 72100 71900 5
440 20250219 114100 388823000 72100 71800 72100 71800 6
441 20250219 114000 388391900 71800 71800 71800 71800 0
442 20250219 113900 388391900 71800 71800 71800 71800 3
443 20250219 113800 388176500 71800 71800 71800 71800 4
444 20250219 113700 387889300 71800 71900 72100 71800 11
445 20250219 113600 387098300 71900 72100 72100 71900 2
446 20250219 113500 386954300 71800 71800 71800 71800 9
447 20250219 113400 386308100 72100 72100 72100 72100 1
448 20250219 113300 386236000 72100 72100 72100 72100 1
449 20250219 113200 386163900 71800 72000 72000 71800 23
450 20250219 113100 384508500 71800 72100 72100 71800 5
451 20250219 113000 384149200 72100 72100 72100 72100 1
452 20250219 112900 384077100 72100 71600 72100 71600 5
453 20250219 112800 383718600 72100 72000 72100 71600 92
454 20250219 112700 377096900 72000 72000 72000 72000 1
455 20250219 112600 377024900 72000 71600 72000 71600 4
456 20250219 112500 376738100 72000 71900 72000 71600 57
457 20250219 112400 372650200 72000 72000 72000 72000 0
458 20250219 112300 372650200 72000 72000 72000 72000 1
459 20250219 112200 372578200 71700 71700 71700 71700 8
460 20250219 112100 372004600 72000 72000 72000 72000 98
461 20250219 112000 364948600 72000 72000 72000 72000 0
462 20250219 111900 364948600 72000 71700 72000 71700 9
463 20250219 111800 364303000 71700 71800 71800 71700 30
464 20250219 111700 362151000 71800 71800 71800 71800 12
465 20250219 111600 361289400 71800 71800 71800 71800 8
466 20250219 111500 360715000 72100 72100 72100 72100 1
467 20250219 111400 360642900 72200 72200 72200 72200 0
468 20250219 111300 360642900 72200 71700 72200 71700 6
469 20250219 111200 360212200 71700 71700 71700 71700 3
470 20250219 111100 359997100 72100 72100 72100 72100 17
471 20250219 111000 358771400 72100 72100 72100 71700 6
472 20250219 110900 358340400 71700 71700 71700 71700 4
473 20250219 110800 358053600 72100 72100 72100 72100 0
474 20250219 110700 358053600 72100 72100 72100 72100 3
475 20250219 110600 357837300 71700 71600 71700 71600 9
476 20250219 110500 357192400 72100 72100 72100 72100 0
477 20250219 110400 357192400 72100 72000 72100 72000 5
478 20250219 110300 356832200 71600 71600 71600 71600 4
479 20250219 110200 356545800 71600 71600 71600 71600 3
480 20250219 110100 356331000 71600 72000 72000 71600 21
481 20250219 110000 354819400 72000 71900 72000 71600 106
482 20250219 105900 347191600 72000 71800 72000 71600 29
483 20250219 105800 345108400 71600 71600 71600 71600 0
484 20250219 105700 345108400 71600 71600 71600 71600 4
485 20250219 105600 344822000 71900 71500 71900 71500 4
486 20250219 105500 344535600 71500 71500 71500 71500 0
487 20250219 105400 344535600 71500 71500 71500 71500 5
488 20250219 105300 344178100 71500 71500 71500 71500 4
489 20250219 105200 343892100 71500 71500 71500 71500 0
490 20250219 105100 343892100 71500 71500 71500 71500 4
491 20250219 105000 343606100 71500 71500 71500 71500 0
492 20250219 104900 343606100 71500 71600 71600 71500 5
493 20250219 104800 343248500 71600 71600 71600 71600 5
494 20250219 104700 342890500 71500 71500 71500 71500 0
495 20250219 104600 342890500 71500 71500 71500 71500 7
496 20250219 104500 342390000 71500 72000 72000 71500 25
497 20250219 104400 340601100 71500 71600 71600 71500 131
498 20250219 104300 331224500 71900 71600 71900 71600 60
499 20250219 104200 326917400 71600 71600 71600 71600 0
500 20250219 104100 326917400 71600 72000 72000 71600 7
501 20250219 104000 326415800 72000 71600 72000 71600 41
502 20250219 103900 323464400 71700 71700 71700 71700 4
503 20250219 103800 323177600 71600 71900 71900 71600 24
504 20250219 103700 321453200 71600 71600 71600 71600 0
505 20250219 103600 321453200 71600 71600 71600 71600 3
506 20250219 103500 321238400 71600 71600 71600 71600 5
507 20250219 103400 320880400 71900 71900 71900 71900 0
508 20250219 103300 320880400 71900 71500 71900 71500 6
509 20250219 103200 320450600 71500 71900 71900 71500 6
510 20250219 103100 320020800 71900 71900 71900 71900 13
511 20250219 103000 319086100 72000 72000 72000 72000 1
512 20250219 102900 319014100 71600 71600 72000 71600 199
513 20250219 102800 304693300 72100 71800 72100 71500 467
514 20250219 102700 271082900 71800 71400 71800 71400 3
515 20250219 102600 270868000 71400 71600 71600 71400 536
516 20250219 102500 232494100 71600 71600 71600 71600 29
517 20250219 102400 230417700 71700 71700 71700 71700 20
518 20250219 102300 228983700 71600 71600 71600 71600 12
519 20250219 102200 228124500 71600 71600 71600 71600 0
520 20250219 102100 228124500 71600 71600 71600 71600 0
521 20250219 102000 228124500 71600 71600 71600 71600 9
522 20250219 101900 227480100 71600 71600 71600 71600 1
523 20250219 101800 227408500 71600 71600 71600 71600 0
524 20250219 101700 227408500 71600 71600 71600 71600 0
525 20250219 101600 227408500 71600 71700 71900 71600 59
526 20250219 101500 223178700 71700 71700 71700 71700 18
527 20250219 101400 221888100 71700 71700 71700 71700 0
528 20250219 101300 221888100 71700 71700 71700 71700 8
529 20250219 101200 221314500 71700 71700 71700 71700 0
530 20250219 101100 221314500 71700 71700 71700 71700 30
531 20250219 101000 219163500 71700 71700 71700 71700 8
532 20250219 100900 218589900 71900 71900 71900 71900 1
533 20250219 100800 218518000 71700 71700 71700 71700 50
534 20250219 100700 214933000 71700 71700 71700 71700 5
535 20250219 100600 214574500 71700 71700 71700 71700 3
536 20250219 100500 214359400 71900 71700 71900 71700 49
537 20250219 100400 210845700 71700 71700 71700 71700 75
538 20250219 100300 205468200 71800 71900 71900 71800 5
539 20250219 100200 205109000 71900 71800 71900 71800 6
540 20250219 100100 204678100 71800 71800 71800 71800 5
541 20250219 100000 204319100 71700 71900 71900 71700 111
542 20250219 095900 196360000 71900 71900 71900 71900 8
543 20250219 095800 195784800 71900 71900 71900 71900 0
544 20250219 095700 195784800 71900 71900 71900 71900 0
545 20250219 095600 195784800 71900 71600 71900 71600 6
546 20250219 095500 195354700 71800 71800 71800 71800 3
547 20250219 095400 195139300 71900 71500 71900 71400 51
548 20250219 095300 191496900 71400 71700 71700 71400 17
549 20250219 095200 190278900 71700 71700 71700 71700 7
550 20250219 095100 189777000 71300 71300 71300 71300 6
551 20250219 095000 189349200 71300 71300 71300 71300 4
552 20250219 094900 189064000 71700 71700 71700 71700 0
553 20250219 094800 189064000 71700 71700 71700 71700 1
554 20250219 094700 188992300 71300 71300 71300 71300 0
555 20250219 094600 188992300 71300 71300 71300 71300 67
556 20250219 094500 184215200 71700 71700 71700 71700 0
557 20250219 094400 184215200 71700 71700 71700 71700 17
558 20250219 094300 182996300 71700 71700 71700 71700 3
559 20250219 094200 182781200 71600 71600 71600 71600 0
560 20250219 094100 182781200 71600 71600 71600 71600 0
561 20250219 094000 182781200 71600 71600 71600 71600 1
562 20250219 093900 182709600 71600 71600 71600 71600 6
563 20250219 093800 182280000 71700 71700 71700 71700 0
564 20250219 093700 182280000 71700 71700 71700 71700 1
565 20250219 093600 182208300 71300 71300 71300 71300 0
566 20250219 093500 182208300 71300 71300 71300 71300 29
567 20250219 093400 180140600 71300 71300 71300 71300 0
568 20250219 093300 180140600 71300 71300 71300 71300 0
569 20250219 093200 180140600 71300 71300 71300 71300 43
570 20250219 093100 177074700 71200 71400 71400 71200 58
571 20250219 093000 172943000 71400 71400 71400 71400 55
572 20250219 092900 169016000 71500 71500 71500 71500 0
573 20250219 092800 169016000 71500 71600 71600 71500 5
574 20250219 092700 168658100 71500 71500 71500 71500 0
575 20250219 092600 168658100 71500 71500 71500 71500 11
576 20250219 092500 167871600 71600 71600 71600 71600 1
577 20250219 092400 167800000 71500 71500 71500 71500 0
578 20250219 092300 167800000 71500 71500 71500 71500 0
579 20250219 092200 167800000 71500 71500 71500 71500 10
580 20250219 092100 167085000 71500 71500 71500 71500 6
581 20250219 092000 166656000 71600 71700 71700 71600 214
582 20250219 091900 151313500 71700 71700 71700 71700 0
583 20250219 091800 151313500 71700 71500 71700 71500 517
584 20250219 091700 114262600 71500 71200 71500 71200 83
585 20250219 091600 108345300 71200 71300 71300 71200 129
586 20250219 091500 99157300 71200 71600 71600 71200 108
587 20250219 091400 91457900 71300 71300 71300 71300 4
588 20250219 091300 91172700 71600 71600 71600 71600 1
589 20250219 091200 91101100 71300 71300 71300 71200 233
590 20250219 091100 74502900 71500 71500 71500 71500 0
591 20250219 091000 74502900 71500 71500 71500 71500 0
592 20250219 090900 74502900 71500 71700 71700 71300 92
593 20250219 090800 67926600 71700 72000 72000 71700 250
594 20250219 090700 49996500 72400 72200 72400 72200 13
595 20250219 090600 49056600 72200 72200 72200 72200 71
596 20250219 090500 43930400 72200 72200 72200 72200 0
597 20250219 090400 43930400 72200 72000 72200 72000 93
598 20250219 090300 37224000 72000 72100 72100 72000 25
599 20250219 090200 35423000 72100 72100 72100 72100 5
600 20250219 090100 35062500 72200 72200 72200 72200 0
601 20250219 090000 35062500 72200 71700 72200 71700 489

1
012320/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,3381,2365023,240051000,167916633000,0.14
20250214,3381,2365023,239374800,167443628400,0.14
20250213,3381,2365023,238698600,166970623800,0.14
20250212,3381,2365023,238022400,166497619200,0.14
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 3381 2365023 240051000 167916633000 0.14
3 20250214 3381 2365023 239374800 167443628400 0.14
4 20250213 3381 2365023 238698600 166970623800 0.14
5 20250212 3381 2365023 238022400 166497619200 0.14