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

622
035420/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,622 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,192000,124534855500,222000,222000,222000,222000,20877
20250219,191900,124534855500,222000,222000,222000,222000,0
20250219,191800,124534855500,222000,222000,222000,222000,0
20250219,191700,124534855500,222000,222000,222000,222000,0
20250219,191600,124534855500,222000,222000,222000,222000,0
20250219,191500,124534855500,222000,222000,222000,222000,0
20250219,191400,124534855500,222000,222000,222000,222000,0
20250219,191300,124534855500,222000,222000,222000,222000,0
20250219,191200,124534855500,222000,222000,222000,222000,0
20250219,191100,124534855500,222000,222000,222000,222000,0
20250219,191000,124534855500,222000,222000,222000,222000,0
20250219,190900,124534855500,222000,222000,222000,222000,0
20250219,190800,124534855500,222000,222000,222000,222000,0
20250219,190700,124534855500,222000,222000,222000,222000,0
20250219,190600,124534855500,222000,222000,222000,222000,0
20250219,190500,124534855500,222000,222000,222000,222000,0
20250219,190400,124534855500,222000,222000,222000,222000,0
20250219,190300,124534855500,222000,222000,222000,222000,0
20250219,190200,124534855500,222000,222000,222000,222000,0
20250219,190100,124534855500,222000,222000,222000,222000,0
20250219,190000,124534855500,222000,222000,222000,222000,0
20250219,185900,124534855500,222000,222000,222000,222000,0
20250219,185800,124534855500,222000,222000,222000,222000,0
20250219,185700,124534855500,222000,222000,222000,222000,0
20250219,185600,124534855500,222000,222000,222000,222000,0
20250219,185500,124534855500,222000,222000,222000,222000,0
20250219,185400,124534855500,222000,222000,222000,222000,0
20250219,185300,124534855500,222000,222000,222000,222000,0
20250219,185200,124534855500,222000,222000,222000,222000,0
20250219,185100,124534855500,222000,222000,222000,222000,0
20250219,185000,124534855500,222000,222000,222000,222000,20877
20250219,184900,124534855500,222000,222000,222000,222000,0
20250219,184800,124534855500,222000,222000,222000,222000,0
20250219,184700,124534855500,222000,222000,222000,222000,0
20250219,184600,124534855500,222000,222000,222000,222000,0
20250219,184500,124534855500,222000,222000,222000,222000,0
20250219,184400,124534855500,222000,222000,222000,222000,0
20250219,184300,124534855500,222000,222000,222000,222000,0
20250219,184200,124534855500,222000,222000,222000,222000,0
20250219,184100,124534855500,222000,222000,222000,222000,0
20250219,184000,124534855500,222000,222000,222000,222000,0
20250219,183900,124534855500,222000,222000,222000,222000,0
20250219,183800,124534855500,222000,222000,222000,222000,0
20250219,183700,124534855500,222000,222000,222000,222000,0
20250219,183600,124534855500,222000,222000,222000,222000,0
20250219,183500,124534855500,222000,222000,222000,222000,0
20250219,183400,124534855500,222000,222000,222000,222000,0
20250219,183300,124534855500,222000,222000,222000,222000,0
20250219,183200,124534855500,222000,222000,222000,222000,0
20250219,183100,124534855500,222000,222000,222000,222000,0
20250219,183000,124534855500,222000,222000,222000,222000,0
20250219,182900,124534855500,222000,222000,222000,222000,0
20250219,182800,124534855500,222000,222000,222000,222000,0
20250219,182700,124534855500,222000,222000,222000,222000,0
20250219,182600,124534855500,222000,222000,222000,222000,0
20250219,182500,124534855500,222000,222000,222000,222000,0
20250219,182400,124534855500,222000,222000,222000,222000,0
20250219,182300,124534855500,222000,222000,222000,222000,0
20250219,182200,124534855500,222000,222000,222000,222000,0
20250219,182100,124534855500,222000,222000,222000,222000,0
20250219,182000,124534855500,222000,222000,222000,222000,20877
20250219,181900,124534855500,222000,222000,222000,222000,0
20250219,181800,124534855500,222000,222000,222000,222000,0
20250219,181700,124534855500,222000,222000,222000,222000,0
20250219,181600,124534855500,222000,222000,222000,222000,0
20250219,181500,124534855500,222000,222000,222000,222000,0
20250219,181400,124534855500,222000,222000,222000,222000,0
20250219,181300,124534855500,222000,222000,222000,222000,0
20250219,181200,124534855500,222000,222000,222000,222000,0
20250219,181100,124534855500,222000,222000,222000,222000,0
20250219,181000,124534855500,222000,222000,222000,222000,0
20250219,180900,124534855500,222000,222000,222000,222000,0
20250219,180800,124534855500,222000,222000,222000,222000,0
20250219,180700,124534855500,222000,222000,222000,222000,0
20250219,180600,124534855500,222000,222000,222000,222000,0
20250219,180500,124534855500,222000,222000,222000,222000,0
20250219,180400,124534855500,222000,222000,222000,222000,0
20250219,180300,124534855500,222000,222000,222000,222000,0
20250219,180200,124534855500,222000,222000,222000,222000,0
20250219,180100,124534855500,222000,222000,222000,222000,0
20250219,180000,124534855500,222000,222000,222000,222000,0
20250219,175900,124534855500,222000,222000,222000,222000,0
20250219,175800,124534855500,222000,222000,222000,222000,0
20250219,175700,124534855500,222000,222000,222000,222000,0
20250219,175600,124534855500,222000,222000,222000,222000,0
20250219,175500,124534855500,222000,222000,222000,222000,0
20250219,175400,124534855500,222000,222000,222000,222000,0
20250219,175300,124534855500,222000,222000,222000,222000,0
20250219,175200,124534855500,222000,222000,222000,222000,0
20250219,175100,124534855500,222000,222000,222000,222000,0
20250219,175000,124534855500,222000,222000,222000,222000,20877
20250219,174900,124534855500,222000,222000,222000,222000,0
20250219,174800,124534855500,222000,222000,222000,222000,0
20250219,174700,124534855500,222000,222000,222000,222000,0
20250219,174600,124534855500,222000,222000,222000,222000,0
20250219,174500,124534855500,222000,222000,222000,222000,0
20250219,174400,124534855500,222000,222000,222000,222000,0
20250219,174300,124534855500,222000,222000,222000,222000,0
20250219,174200,124534855500,222000,222000,222000,222000,0
20250219,174100,124534855500,222000,222000,222000,222000,0
20250219,174000,124534855500,222000,222000,222000,222000,0
20250219,173900,124534855500,222000,222000,222000,222000,0
20250219,173800,124534855500,222000,222000,222000,222000,0
20250219,173700,124534855500,222000,222000,222000,222000,0
20250219,173600,124534855500,222000,222000,222000,222000,0
20250219,173500,124534855500,222000,222000,222000,222000,0
20250219,173400,124534855500,222000,222000,222000,222000,0
20250219,173300,124534855500,222000,222000,222000,222000,0
20250219,173200,124534855500,222000,222000,222000,222000,0
20250219,173100,124534855500,222000,222000,222000,222000,0
20250219,173000,124534855500,222000,222000,222000,222000,0
20250219,172900,124534855500,222000,222000,222000,222000,0
20250219,172800,124534855500,222000,222000,222000,222000,0
20250219,172700,124534855500,222000,222000,222000,222000,0
20250219,172600,124534855500,222000,222000,222000,222000,0
20250219,172500,124534855500,222000,222000,222000,222000,0
20250219,172400,124534855500,222000,222000,222000,222000,0
20250219,172300,124534855500,222000,222000,222000,222000,0
20250219,172200,124534855500,222000,222000,222000,222000,0
20250219,172100,124534855500,222000,222000,222000,222000,0
20250219,172000,124534855500,222000,222000,222000,222000,20877
20250219,171900,124534855500,222000,222000,222000,222000,0
20250219,171800,124534855500,222000,222000,222000,222000,0
20250219,171700,124534855500,222000,222000,222000,222000,0
20250219,171600,124534855500,222000,222000,222000,222000,0
20250219,171500,124534855500,222000,222000,222000,222000,0
20250219,171400,124534855500,222000,222000,222000,222000,0
20250219,171300,124534855500,222000,222000,222000,222000,0
20250219,171200,124534855500,222000,222000,222000,222000,0
20250219,171100,124534855500,222000,222000,222000,222000,0
20250219,171000,124534855500,222000,222000,222000,222000,0
20250219,170900,124534855500,222000,222000,222000,222000,0
20250219,170800,124534855500,222000,222000,222000,222000,0
20250219,170700,124534855500,222000,222000,222000,222000,0
20250219,170600,124534855500,222000,222000,222000,222000,0
20250219,170500,124534855500,222000,222000,222000,222000,0
20250219,170400,124534855500,222000,222000,222000,222000,0
20250219,170300,124534855500,222000,222000,222000,222000,0
20250219,170200,124534855500,222000,222000,222000,222000,0
20250219,170100,124534855500,222000,222000,222000,222000,0
20250219,170000,124534855500,222000,222000,222000,222000,0
20250219,165900,124534855500,222000,222000,222000,222000,0
20250219,165800,124534855500,222000,222000,222000,222000,0
20250219,165700,124534855500,222000,222000,222000,222000,0
20250219,165600,124534855500,222000,222000,222000,222000,0
20250219,165500,124534855500,222000,222000,222000,222000,0
20250219,165400,124534855500,222000,222000,222000,222000,0
20250219,165300,124534855500,222000,222000,222000,222000,0
20250219,165200,124534855500,222000,222000,222000,222000,0
20250219,165100,124534855500,222000,222000,222000,222000,0
20250219,165000,124534855500,222000,222000,222000,222000,20877
20250219,164900,124534855500,222000,222000,222000,222000,0
20250219,164800,124534855500,222000,222000,222000,222000,0
20250219,164700,124534855500,222000,222000,222000,222000,0
20250219,164600,124534855500,222000,222000,222000,222000,0
20250219,164500,124534855500,222000,222000,222000,222000,0
20250219,164400,124534855500,222000,222000,222000,222000,0
20250219,164300,124534855500,222000,222000,222000,222000,0
20250219,164200,124534855500,222000,222000,222000,222000,0
20250219,164100,124534855500,222000,222000,222000,222000,0
20250219,164000,124534855500,222000,222000,222000,222000,0
20250219,163900,124534855500,222000,222000,222000,222000,0
20250219,163800,124534855500,222000,222000,222000,222000,0
20250219,163700,124534855500,222000,222000,222000,222000,0
20250219,163600,124534855500,222000,222000,222000,222000,0
20250219,163500,124534855500,222000,222000,222000,222000,0
20250219,163400,124534855500,222000,222000,222000,222000,0
20250219,163300,124534855500,222000,222000,222000,222000,0
20250219,163200,124534855500,222000,222000,222000,222000,0
20250219,163100,124534855500,222000,222000,222000,222000,0
20250219,163000,124534855500,222000,222000,222000,222000,0
20250219,162900,124534855500,222000,222000,222000,222000,0
20250219,162800,124534855500,222000,222000,222000,222000,0
20250219,162700,124534855500,222000,222000,222000,222000,0
20250219,162600,124534855500,222000,222000,222000,222000,0
20250219,162500,124534855500,222000,222000,222000,222000,0
20250219,162400,124534855500,222000,222000,222000,222000,0
20250219,162300,124534855500,222000,222000,222000,222000,0
20250219,162200,124534855500,222000,222000,222000,222000,0
20250219,162100,124534855500,222000,222000,222000,222000,0
20250219,162000,124534855500,222000,222000,222000,222000,20877
20250219,161900,124534855500,222000,222000,222000,222000,0
20250219,161800,124534855500,222000,222000,222000,222000,0
20250219,161700,124534855500,222000,222000,222000,222000,0
20250219,161600,124534855500,222000,222000,222000,222000,0
20250219,161500,124534855500,222000,222000,222000,222000,0
20250219,161400,124534855500,222000,222000,222000,222000,0
20250219,161300,124534855500,222000,222000,222000,222000,0
20250219,161200,124534855500,222000,222000,222000,222000,0
20250219,161100,124534855500,222000,222000,222000,222000,0
20250219,161000,124534855500,222000,222000,222000,222000,0
20250219,160900,124534855500,222000,222000,222000,222000,0
20250219,160800,124534855500,222000,222000,222000,222000,0
20250219,160700,124534855500,222000,222000,222000,222000,0
20250219,160600,124534855500,222000,222000,222000,222000,0
20250219,160500,124534855500,222000,222000,222000,222000,0
20250219,160400,124534855500,222000,222000,222000,222000,0
20250219,160300,124534855500,222000,222000,222000,222000,0
20250219,160200,124534855500,222000,222000,222000,222000,0
20250219,160100,124534855500,222000,222000,222000,222000,0
20250219,160000,124534855500,222000,222000,222000,222000,0
20250219,155900,124534855500,222000,222000,222000,222000,0
20250219,155800,124534855500,222000,222000,222000,222000,0
20250219,155700,124534855500,222000,222000,222000,222000,0
20250219,155600,124534855500,222000,222000,222000,222000,0
20250219,155500,124534855500,222000,222000,222000,222000,0
20250219,155400,124534855500,222000,222000,222000,222000,0
20250219,155300,124534855500,222000,222000,222000,222000,0
20250219,155200,124534855500,222000,222000,222000,222000,0
20250219,155100,124534855500,222000,222000,222000,222000,0
20250219,155000,124534855500,222000,222000,222000,222000,20877
20250219,154900,124534855500,222000,222000,222000,222000,0
20250219,154800,124534855500,222000,222000,222000,222000,0
20250219,154700,124534855500,222000,222000,222000,222000,0
20250219,154600,124534855500,222000,222000,222000,222000,0
20250219,154500,124534855500,222000,222000,222000,222000,0
20250219,154400,124534855500,222000,222000,222000,222000,0
20250219,154300,124534855500,222000,222000,222000,222000,0
20250219,154200,124534855500,222000,222000,222000,222000,0
20250219,154100,124534855500,222000,222000,222000,222000,0
20250219,154000,124534855500,222000,222000,222000,222000,0
20250219,153900,124534855500,222000,222000,222000,222000,0
20250219,153800,124534855500,222000,222000,222000,222000,0
20250219,153700,124534855500,222000,222000,222000,222000,0
20250219,153600,124534855500,222000,222000,222000,222000,0
20250219,153500,124534855500,222000,222000,222000,222000,0
20250219,153400,124534855500,222000,222000,222000,222000,0
20250219,153300,124534855500,222000,222000,222000,222000,0
20250219,153200,124534855500,222000,222000,222000,222000,0
20250219,153100,124534855500,222000,222000,222000,222000,0
20250219,153000,124534855500,222000,222000,222000,222000,20877
20250219,152900,119900161500,222000,222000,222000,222000,0
20250219,152800,119900161500,222000,222000,222000,222000,0
20250219,152700,119900161500,222000,222000,222000,222000,0
20250219,152600,119900161500,222000,222000,222000,222000,0
20250219,152500,119900161500,222000,222000,222000,222000,0
20250219,152400,119900161500,222000,222000,222000,222000,0
20250219,152300,119900161500,222000,222000,222000,222000,0
20250219,152200,119900161500,222000,222000,222000,222000,0
20250219,152100,119900161500,222000,222000,222000,222000,0
20250219,152000,119900161500,222000,222000,222000,222000,0
20250219,151900,119900161500,222000,222500,222500,222000,1124
20250219,151800,119650269000,222500,222000,222500,222000,1088
20250219,151700,119408450500,222000,222000,222500,222000,1209
20250219,151600,119140000000,222000,222000,222500,221500,848
20250219,151500,118951747500,222000,222500,222500,222000,3074
20250219,151400,118269264500,222000,222000,222500,222000,1350
20250219,151300,117969441000,222000,222500,222500,222000,4096
20250219,151200,117059661000,222500,222000,222500,222000,949
20250219,151100,116848745500,222500,222000,222500,222000,1018
20250219,151000,116622562500,222000,222000,222500,222000,1932
20250219,150900,116193523500,222000,222500,222500,222000,1220
20250219,150800,115922469500,222000,222000,222500,222000,2271
20250219,150700,115418208000,222000,222500,222500,222000,975
20250219,150600,115201580000,222000,222500,222500,222000,884
20250219,150500,115005121000,222000,222500,222500,222000,1717
20250219,150400,114623727000,222000,222000,222500,222000,684
20250219,150300,114471730500,222500,222000,222500,222000,809
20250219,150200,114291864500,222500,222500,222500,222000,824
20250219,150100,114108717500,222000,222500,222500,222000,1077
20250219,150000,113869406000,222000,222000,222500,222000,850
20250219,145900,113680421000,222500,222000,222500,222000,1157
20250219,145800,113423272000,222000,222500,222500,222000,974
20250219,145700,113206831000,222500,222000,222500,222000,960
20250219,145600,112993523000,222500,222000,222500,222000,943
20250219,145500,112783946500,222500,222000,222500,222000,873
20250219,145400,112589949000,222500,222000,222500,222000,1297
20250219,145300,112301520500,222000,222500,222500,222000,855
20250219,145200,112111459500,222500,222000,222500,222000,781
20250219,145100,111937882500,222500,222000,222500,222000,2742
20250219,145000,111328959500,222500,222000,222500,222000,662
20250219,144900,111181785500,222000,222000,222500,222000,980
20250219,144800,110963977000,222500,222000,222500,222000,1090
20250219,144700,110721763000,222500,222000,222500,222000,687
20250219,144600,110569025500,222000,222500,222500,222000,1584
20250219,144500,110217184000,222000,222500,222500,222000,1001
20250219,144400,109994672500,222000,222000,222500,222000,942
20250219,144300,109785368000,222500,222000,222500,222000,1089
20250219,144200,109543285000,222000,222000,222500,222000,1096
20250219,144100,109299791000,222000,222000,222500,222000,1086
20250219,144000,109058416000,222000,221500,222500,221500,2759
20250219,143900,108445927000,221500,221500,222000,221500,1037
20250219,143800,108215944500,221500,222000,222000,221500,1386
20250219,143700,107908733000,221500,222000,222000,221500,1244
20250219,143600,107632930500,221500,221500,222000,221500,2734
20250219,143500,107027213500,221500,221500,222000,221500,707
20250219,143400,106870487500,221500,222000,222000,221500,841
20250219,143300,106684002000,221500,221500,222000,221500,628
20250219,143200,106544740500,221500,222000,222000,221500,1152
20250219,143100,106289447500,221500,222000,222000,221500,1675
20250219,143000,105918236500,221500,221500,222000,221500,1180
20250219,142900,105656443000,221500,222000,222000,221500,808
20250219,142800,105477257000,222000,221500,222000,221500,492
20250219,142700,105368169500,221500,222000,222000,221500,589
20250219,142600,105237575000,222000,221500,222000,221500,466
20250219,142500,105134276500,221500,221500,222000,221500,650
20250219,142400,104990142000,221500,221500,222000,221500,540
20250219,142300,104870397500,221500,221500,222000,221500,1306
20250219,142200,104580719000,222000,222000,222000,221500,835
20250219,142100,104395490000,221500,221500,222000,221500,843
20250219,142000,104208585500,221500,221500,222000,221500,1234
20250219,141900,103934816500,221500,221500,222000,221500,668
20250219,141800,103786762500,222000,221500,222000,221500,704
20250219,141700,103630654000,221500,221500,222000,221500,1025
20250219,141600,103403548500,222000,221500,222000,221500,556
20250219,141500,103280287000,221500,222000,222000,221500,1256
20250219,141400,103001645000,222000,221500,222000,221500,556
20250219,141300,102878368500,221500,222000,222000,221500,784
20250219,141200,102704520500,221500,221500,222000,221500,698
20250219,141100,102549737500,222000,221500,222000,221500,668
20250219,141000,102401546000,221500,221500,222000,221500,978
20250219,140900,102184598000,221500,221500,222000,221500,663
20250219,140800,102037575500,221500,221500,222000,221500,739
20250219,140700,101873663000,222000,221500,222000,221500,542
20250219,140600,101753514000,221500,222000,222000,221500,801
20250219,140500,101575999000,221500,222000,222000,221500,803
20250219,140400,101398057000,221500,222000,222000,221500,471
20250219,140300,101293625500,221500,221500,222000,221500,480
20250219,140200,101187235500,221500,221500,222000,221500,541
20250219,140100,101067368000,221500,221500,222000,221500,305
20250219,140000,100999796500,222000,221500,222000,221500,333
20250219,135900,100925994500,221500,222000,222000,221500,551
20250219,135800,100803854000,221500,222000,222000,221500,522
20250219,135700,100688167000,221500,221500,222000,221500,441
20250219,135600,100590460000,221500,221500,222000,221500,711
20250219,135500,100432956000,222000,221500,222000,221500,1408
20250219,135400,100121065000,221500,221500,222000,221500,491
20250219,135300,100012190000,221500,221500,222000,221500,631
20250219,135200,99872332000,221500,221500,222000,221500,501
20250219,135100,99761320500,221500,221500,222000,221500,377
20250219,135000,99677783000,221500,222000,222000,221500,725
20250219,134900,99517158000,221500,221500,222000,221500,492
20250219,134800,99408151500,221500,221500,222000,221500,380
20250219,134700,99323929000,222000,222000,222000,221500,357
20250219,134600,99244816000,222000,221500,222000,221500,568
20250219,134500,99118933000,222000,222000,222000,221500,895
20250219,134400,98920522000,221500,221500,222000,221500,1229
20250219,134300,98648059500,222000,221500,222000,221500,1949
20250219,134200,98215553500,221500,221500,222000,221500,694
20250219,134100,98061682500,222000,221500,222000,221500,646
20250219,134000,97918439000,221500,221500,222000,221500,551
20250219,133900,97796339000,221500,221500,222000,221500,419
20250219,133800,97703507500,221500,221500,222000,221500,686
20250219,133700,97551443500,222000,221500,222000,221000,501
20250219,133600,97440516500,221500,221500,222000,221000,762
20250219,133500,97271815500,221500,221500,222000,221000,2508
20250219,133400,96716278500,221000,222000,222000,221000,14166
20250219,133300,93579692000,221500,221500,222000,221500,484
20250219,133200,93472394000,221500,221500,222000,221500,971
20250219,133100,93257134000,221500,221500,222000,221500,763
20250219,133000,93088093000,221500,222000,222000,221500,1498
20250219,132900,92756144000,222000,221500,222000,221500,632
20250219,132800,92616122500,221500,221500,222000,221500,1048
20250219,132700,92383720500,221500,222000,222000,221500,770
20250219,132600,92213033500,221500,221500,222000,221500,782
20250219,132500,92039795000,222000,221500,222000,221500,530
20250219,132400,91922363000,222000,221500,222000,221500,651
20250219,132300,91777974500,221500,221500,222000,221500,524
20250219,132200,91661848000,221500,221500,222000,221500,450
20250219,132100,91562092500,221500,221500,222000,221500,496
20250219,132000,91452208000,221500,221500,222000,221500,529
20250219,131900,91335021500,222000,221500,222000,221500,416
20250219,131800,91242851000,221500,221500,222000,221500,467
20250219,131700,91139378000,221500,221500,222000,221500,1272
20250219,131600,90857491000,222000,221500,222000,221500,528
20250219,131500,90740480500,221500,221500,222000,221500,557
20250219,131400,90617063500,221500,221500,222000,221500,756
20250219,131300,90449462500,221500,221500,222000,221500,426
20250219,131200,90355092500,221500,222000,222000,221500,466
20250219,131100,90251856500,222000,221500,222000,221500,2079
20250219,131000,89791330500,221500,222000,222000,221500,493
20250219,130900,89682004500,221500,221500,222000,221500,1237
20250219,130800,89407862500,222000,221500,222000,221500,322
20250219,130700,89336514500,222000,222000,222000,221500,1047
20250219,130600,89104559500,221500,222000,222000,221500,955
20250219,130500,88893010500,221500,221500,222000,221500,1588
20250219,130400,88541226000,221500,222000,222500,221500,4825
20250219,130300,87470204500,222000,222000,222500,222000,5535
20250219,130200,86241334500,222000,222000,222500,222000,1312
20250219,130100,85949895500,222000,223000,223000,222000,1151
20250219,130000,85693910500,222500,223000,223000,222500,8790
20250219,125900,83738099000,222500,223000,223000,222500,489
20250219,125800,83629247000,222500,222500,223000,222500,540
20250219,125700,83509072000,222500,223000,223000,222500,1580
20250219,125600,83157424500,222500,222500,223000,222500,710
20250219,125500,82999376000,222500,222500,223000,222500,255
20250219,125400,82942615000,222500,222500,223000,222500,3167
20250219,125300,82237902500,222500,223000,223500,222500,2659
20250219,125200,81645029000,223000,223000,223500,223000,4083
20250219,125100,80734511000,223500,223000,223500,223000,487
20250219,125000,80625744000,223000,223500,223500,223000,505
20250219,124900,80513099500,223500,223000,223500,223000,1389
20250219,124800,80203288500,223000,223500,223500,223000,667
20250219,124700,80054295500,223000,223000,223500,223000,359
20250219,124600,79974223500,223500,223500,224000,223000,6062
20250219,124500,78619565500,224000,223500,224000,223500,605
20250219,124400,78484265500,223500,223500,224000,223500,945
20250219,124300,78272926000,223500,224000,224000,223500,2962
20250219,124200,77610857000,224000,224000,224000,223500,522
20250219,124100,77494165000,224000,223500,224000,223500,1180
20250219,124000,77230316500,223500,224000,224000,223500,219
20250219,123900,77181328000,223500,224000,224000,223500,361
20250219,123800,77100598000,224000,223500,224000,223500,2462
20250219,123700,76550247500,224000,224000,224000,223500,266
20250219,123600,76490750000,224000,224000,224000,223500,175
20250219,123500,76451609500,223500,223500,224000,223500,745
20250219,123400,76284904500,223500,223500,224000,223500,231
20250219,123300,76233260000,224000,224000,224000,223500,341
20250219,123200,76156967500,224000,223500,224000,223500,1293
20250219,123100,75867910500,223500,224000,224000,223500,569
20250219,123000,75740698000,223500,223500,224000,223500,1231
20250219,122900,75465164000,224000,223500,224000,223000,15878
20250219,122800,71915956500,223500,223500,223500,223000,3269
20250219,122700,71185507000,223000,223500,223500,223000,1786
20250219,122600,70786708500,223000,223500,223500,223000,373
20250219,122500,70703466500,223500,223000,223500,223000,1615
20250219,122400,70342723000,223500,223500,223500,223000,268
20250219,122300,70282894500,223500,223500,223500,223000,1867
20250219,122200,69865703500,223500,223500,223500,223000,652
20250219,122100,69720120500,223000,223000,223500,223000,629
20250219,122000,69579670000,223000,223500,223500,223000,1533
20250219,121900,69237620000,223500,223000,223500,223000,2063
20250219,121800,68777429500,223000,223500,223500,223000,421
20250219,121700,68683486000,223500,223500,223500,223000,322
20250219,121600,68611597000,223500,223000,223500,223000,573
20250219,121500,68483677000,223000,223000,223500,223000,245
20250219,121400,68429005000,223000,223000,223500,223000,280
20250219,121300,68366539000,223500,223500,223500,223000,379
20250219,121200,68281927000,223000,223500,223500,223000,382
20250219,121100,68196647500,223500,223000,223500,223000,583
20250219,121000,68066623500,223000,223000,223500,223000,173
20250219,120900,68028007000,223000,223500,223500,223000,381
20250219,120800,67942960000,223000,223500,223500,223000,297
20250219,120700,67876700000,223000,223500,223500,223000,554
20250219,120600,67752989000,223500,223000,223500,223000,385
20250219,120500,67667057000,223000,223500,223500,223000,351
20250219,120400,67588731000,223500,223500,223500,223000,1313
20250219,120300,67295635000,223000,223500,223500,223000,720
20250219,120200,67135000000,223500,222500,223500,222500,1473
20250219,120100,66806303000,223000,222500,223000,222500,1268
20250219,120000,66523655500,223000,222500,223000,222500,3102
20250219,115900,65832009500,223000,222500,223000,222500,1139
20250219,115800,65578139500,222500,222500,223000,222500,309
20250219,115700,65509340500,222500,222500,223000,222500,294
20250219,115600,65443879000,223000,223000,223000,222500,171
20250219,115500,65405789000,223000,222500,223000,222500,324
20250219,115400,65333684500,222500,222500,223000,222500,1019
20250219,115300,65106887000,222500,223000,223000,222500,184
20250219,115200,65065929000,222500,222500,223000,222500,339
20250219,115100,64990457000,223000,223000,223000,222500,770
20250219,115000,64819117000,223000,222500,223000,222500,508
20250219,114900,64706046500,222500,223000,223000,222500,671
20250219,114800,64556673000,222500,223000,223000,222500,2648
20250219,114700,63966267500,223000,223000,223000,222500,1317
20250219,114600,63672707500,222500,223000,223000,222500,689
20250219,114500,63519130500,223000,222500,223000,222500,392
20250219,114400,63431864500,222500,222500,223000,222500,235
20250219,114300,63379556500,223000,222500,223000,222500,650
20250219,114200,63234714500,222500,222500,223000,222500,427
20250219,114100,63139660500,223000,222500,223000,222500,485
20250219,114000,63031696000,223000,223000,223000,222500,743
20250219,113900,62866103500,223000,223000,223000,222500,599
20250219,113800,62732598000,222500,222500,223000,222500,1824
20250219,113700,62326727000,222500,223500,223500,222500,5772
20250219,113600,61039587500,223000,223000,223500,223000,1177
20250219,113500,60777090500,223000,223000,223500,223000,2098
20250219,113400,60308673500,223500,223000,223500,223000,327
20250219,113300,60235656500,223500,223000,223500,223000,466
20250219,113200,60131699000,223500,223500,223500,223000,359
20250219,113100,60051592500,223500,223500,223500,223000,676
20250219,113000,59900755500,223000,223000,223500,223000,306
20250219,112900,59832473000,223000,223000,223500,223000,1344
20250219,112800,59532284000,223500,223500,223500,223000,624
20250219,112700,59393002000,223000,223500,223500,223000,768
20250219,112600,59221488500,223500,223500,223500,223000,688
20250219,112500,59067995000,223000,223000,223500,223000,533
20250219,112400,58949098000,223000,223500,223500,223000,220
20250219,112300,58900007000,223000,223500,223500,223000,764
20250219,112200,58729513500,223000,223500,223500,223000,349
20250219,112100,58651638000,223000,223500,223500,223000,531
20250219,112000,58533034000,223000,223500,223500,223000,1179
20250219,111900,58269643500,223000,223000,223500,223000,805
20250219,111800,58089990000,223500,223000,223500,223000,293
20250219,111700,58024601500,223000,223500,223500,223000,473
20250219,111600,57919075500,223500,223000,223500,223000,273
20250219,111500,57858153000,223500,223000,223500,223000,1912
20250219,111400,57431405000,223000,223000,223500,223000,1492
20250219,111300,57098630000,223000,223500,223500,223000,340
20250219,111200,57022777000,223500,223000,223500,223000,308
20250219,111100,56954044500,223000,223000,223500,223000,357
20250219,111000,56874403000,223500,223500,223500,223000,533
20250219,110900,56755382500,223000,223000,223500,223000,510
20250219,110800,56641610000,223500,223000,223500,223000,563
20250219,110700,56515962500,223000,223000,223500,223000,739
20250219,110600,56350887500,223000,222500,223500,222500,3029
20250219,110500,55675426000,223000,223000,223000,222500,1478
20250219,110400,55346013000,223000,223000,223000,222500,820
20250219,110300,55163261500,223000,222500,223000,222500,772
20250219,110200,54991266000,223000,222500,223000,222500,1070
20250219,110100,54752785500,223000,222500,223000,222500,587
20250219,110000,54622163500,223000,222500,223000,222500,457
20250219,105900,54520409500,222500,223000,223000,222500,706
20250219,105800,54363214000,223000,222500,223000,222500,660
20250219,105700,54216275000,223000,222500,223000,222500,1290
20250219,105600,53928772000,222500,222500,223000,222500,2489
20250219,105500,53373824500,223000,222500,223000,222500,663
20250219,105400,53226115500,222500,223000,223000,222500,2041
20250219,105300,52771036000,223000,222500,223000,222500,847
20250219,105200,52582226000,223000,222500,223000,222500,486
20250219,105100,52473922000,223000,223000,223000,222500,616
20250219,105000,52336661500,223000,222500,223000,222500,563
20250219,104900,52211232000,222500,223000,223000,222500,884
20250219,104800,52014192000,223000,222500,223000,222500,1189
20250219,104700,51749479000,222500,223000,223000,222500,1357
20250219,104600,51447045500,223000,222500,223000,222500,1777
20250219,104500,51051124500,222500,222500,223000,222500,701
20250219,104400,50894940500,223000,222500,223000,222500,481
20250219,104300,50787803500,223000,223000,223000,222500,499
20250219,104200,50676616000,223000,222500,223000,222500,1758
20250219,104100,50284650000,222500,223000,223000,222500,512
20250219,104000,50170593000,222500,223000,223000,222500,476
20250219,103900,50064586500,223000,222500,223000,222500,1837
20250219,103800,49655796500,222500,222500,223000,222500,332
20250219,103700,49581835000,222500,222500,223000,222500,572
20250219,103600,49454413000,222500,223000,223000,222500,454
20250219,103500,49353318500,223000,222500,223000,222500,649
20250219,103400,49208709500,223000,223000,223000,222500,882
20250219,103300,49012093500,223000,222500,223000,222500,581
20250219,103200,48882723500,222500,223000,223000,222500,752
20250219,103100,48715288000,223000,222500,223000,222500,858
20250219,103000,48524161000,223000,223000,223000,222500,540
20250219,102900,48403798500,223000,223000,223000,222500,1555
20250219,102800,48057185500,223000,223000,223500,223000,2762
20250219,102700,47441218000,223000,223500,223500,223000,2899
20250219,102600,46794699500,223000,223500,223500,223000,460
20250219,102500,46692044000,223000,223500,223500,223000,1101
20250219,102400,46446472000,223000,223000,223500,223000,404
20250219,102300,46356249000,223500,223000,223500,223000,1062
20250219,102200,46119325500,223500,223000,223500,223000,2034
20250219,102100,45665134500,223000,223500,223500,223000,485
20250219,102000,45556838500,223000,223500,223500,223000,1229
20250219,101900,45282619000,223500,223500,223500,223000,1601
20250219,101800,44924901500,223000,223000,223500,223000,670
20250219,101700,44775246000,223000,223000,223500,223000,2801
20250219,101600,44150529500,223500,223000,223500,223000,746
20250219,101500,43983911500,223500,223500,223500,223000,543
20250219,101400,43862702000,223500,224000,224000,223000,1846
20250219,101300,43450154000,223500,222500,224000,222500,14610
20250219,101200,40188941500,223000,223000,223000,222500,1000
20250219,101100,39966044500,222500,223500,223500,222500,1221
20250219,101000,39693809500,223000,223000,223500,223000,283
20250219,100900,39630656000,223000,223000,223500,223000,5580
20250219,100800,38386245000,223500,223000,223500,223000,333
20250219,100700,38311891500,223000,223000,223500,223000,822
20250219,100600,38128248000,223000,223500,224000,222500,7031
20250219,100500,36557717500,223000,223000,223500,222500,4985
20250219,100400,35446019000,223000,223500,223500,223000,6421
20250219,100300,34013624500,223500,223500,223500,223000,532
20250219,100200,33894772500,223500,223500,223500,223000,997
20250219,100100,33672335500,223500,223500,223500,223000,505
20250219,100000,33559592500,223500,223500,223500,223000,795
20250219,095900,33382165500,223500,223500,223500,223000,832
20250219,095800,33196542000,223000,223000,223500,223000,945
20250219,095700,32985500000,223000,223500,223500,223000,763
20250219,095600,32815216000,223000,223000,223500,223000,700
20250219,095500,32658895500,223500,223000,223500,223000,671
20250219,095400,32509115500,223500,223000,223500,223000,717
20250219,095300,32349067500,223000,223500,223500,223000,459
20250219,095200,32246594500,223500,223000,223500,222500,1362
20250219,095100,31942467500,223000,222500,223000,222500,2130
20250219,095000,31467581000,222500,223000,223500,222500,2529
20250219,094900,30903603000,223500,222500,223500,222500,1078
20250219,094800,30662910000,223000,223500,224000,223000,13161
20250219,094700,27725468000,223500,223000,223500,223000,4897
20250219,094600,26631102000,223000,223500,223500,223000,1555
20250219,094500,26283664000,223000,223500,223500,223000,737
20250219,094400,26119014500,223000,223000,223500,223000,972
20250219,094300,25901865500,223000,223000,223500,222500,3060
20250219,094200,25219265000,223000,223000,223000,222500,1098
20250219,094100,24974681500,223000,222500,223000,222500,1321
20250219,094000,24680252000,223000,223000,223000,222500,825
20250219,093900,24496311500,222500,222500,223000,222500,1299
20250219,093800,24206696000,222500,222500,223000,222500,858
20250219,093700,24015523500,223000,222500,223000,222500,2907
20250219,093600,23367416000,222500,223000,223000,222500,4021
20250219,093500,22470910500,223000,223500,223500,222500,5933
20250219,093400,21148085500,223500,223500,223500,223000,1053
20250219,093300,20912974000,223000,223000,223500,222500,4684
20250219,093200,19868498000,223000,223000,223000,222500,1855
20250219,093100,19455198500,223000,222500,223000,222000,2171
20250219,093000,18971868500,222500,222500,222500,222000,3297
20250219,092900,18238400500,222000,222000,222500,222000,1010
20250219,092800,18013779000,222500,222500,222500,222000,648
20250219,092700,17869725500,222500,222000,222500,222000,634
20250219,092600,17728862000,222000,222000,222000,221500,6206
20250219,092500,16351243000,221500,221500,222000,221500,265
20250219,092400,16292522000,221500,221500,222000,221500,1001
20250219,092300,16070679000,221500,221500,222000,221500,768
20250219,092200,15900384500,221500,221500,222000,221500,997
20250219,092100,15679487500,221500,221500,222000,221500,1965
20250219,092000,15244069000,222000,221500,222000,221500,659
20250219,091900,15097963500,221500,221500,222000,221500,1884
20250219,091800,14680143500,222000,221500,222000,221500,889
20250219,091700,14483182000,221500,221500,222000,221000,1820
20250219,091600,14080343500,221500,221500,222000,221000,1670
20250219,091500,13710509000,221500,221500,221500,221000,631
20250219,091400,13570971000,221000,221000,221500,220500,1792
20250219,091300,13174904500,220500,221000,221000,220500,1386
20250219,091200,12868864500,221000,221000,221500,220500,4273
20250219,091100,11924855000,221000,221000,221000,220500,2026
20250219,091000,11477991000,220500,221000,221000,220500,2011
20250219,090900,11034241500,221000,220500,221000,220000,10328
20250219,090800,8756979500,220500,221000,221000,220500,2368
20250219,090700,8234353000,221000,221000,221000,220500,2213
20250219,090600,7745920500,221000,221500,222000,221000,10893
20250219,090500,5334352500,221500,222000,222000,221500,1522
20250219,090400,4996691000,221500,221500,222000,221500,1193
20250219,090300,4732347500,222000,221500,222000,221500,2770
20250219,090200,4118408000,221500,221500,222000,221500,2642
20250219,090100,3532977500,222000,222500,222500,221500,2896
20250219,090000,2890215000,222500,222500,223000,221500,12996
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 192000 124534855500 222000 222000 222000 222000 20877
3 20250219 191900 124534855500 222000 222000 222000 222000 0
4 20250219 191800 124534855500 222000 222000 222000 222000 0
5 20250219 191700 124534855500 222000 222000 222000 222000 0
6 20250219 191600 124534855500 222000 222000 222000 222000 0
7 20250219 191500 124534855500 222000 222000 222000 222000 0
8 20250219 191400 124534855500 222000 222000 222000 222000 0
9 20250219 191300 124534855500 222000 222000 222000 222000 0
10 20250219 191200 124534855500 222000 222000 222000 222000 0
11 20250219 191100 124534855500 222000 222000 222000 222000 0
12 20250219 191000 124534855500 222000 222000 222000 222000 0
13 20250219 190900 124534855500 222000 222000 222000 222000 0
14 20250219 190800 124534855500 222000 222000 222000 222000 0
15 20250219 190700 124534855500 222000 222000 222000 222000 0
16 20250219 190600 124534855500 222000 222000 222000 222000 0
17 20250219 190500 124534855500 222000 222000 222000 222000 0
18 20250219 190400 124534855500 222000 222000 222000 222000 0
19 20250219 190300 124534855500 222000 222000 222000 222000 0
20 20250219 190200 124534855500 222000 222000 222000 222000 0
21 20250219 190100 124534855500 222000 222000 222000 222000 0
22 20250219 190000 124534855500 222000 222000 222000 222000 0
23 20250219 185900 124534855500 222000 222000 222000 222000 0
24 20250219 185800 124534855500 222000 222000 222000 222000 0
25 20250219 185700 124534855500 222000 222000 222000 222000 0
26 20250219 185600 124534855500 222000 222000 222000 222000 0
27 20250219 185500 124534855500 222000 222000 222000 222000 0
28 20250219 185400 124534855500 222000 222000 222000 222000 0
29 20250219 185300 124534855500 222000 222000 222000 222000 0
30 20250219 185200 124534855500 222000 222000 222000 222000 0
31 20250219 185100 124534855500 222000 222000 222000 222000 0
32 20250219 185000 124534855500 222000 222000 222000 222000 20877
33 20250219 184900 124534855500 222000 222000 222000 222000 0
34 20250219 184800 124534855500 222000 222000 222000 222000 0
35 20250219 184700 124534855500 222000 222000 222000 222000 0
36 20250219 184600 124534855500 222000 222000 222000 222000 0
37 20250219 184500 124534855500 222000 222000 222000 222000 0
38 20250219 184400 124534855500 222000 222000 222000 222000 0
39 20250219 184300 124534855500 222000 222000 222000 222000 0
40 20250219 184200 124534855500 222000 222000 222000 222000 0
41 20250219 184100 124534855500 222000 222000 222000 222000 0
42 20250219 184000 124534855500 222000 222000 222000 222000 0
43 20250219 183900 124534855500 222000 222000 222000 222000 0
44 20250219 183800 124534855500 222000 222000 222000 222000 0
45 20250219 183700 124534855500 222000 222000 222000 222000 0
46 20250219 183600 124534855500 222000 222000 222000 222000 0
47 20250219 183500 124534855500 222000 222000 222000 222000 0
48 20250219 183400 124534855500 222000 222000 222000 222000 0
49 20250219 183300 124534855500 222000 222000 222000 222000 0
50 20250219 183200 124534855500 222000 222000 222000 222000 0
51 20250219 183100 124534855500 222000 222000 222000 222000 0
52 20250219 183000 124534855500 222000 222000 222000 222000 0
53 20250219 182900 124534855500 222000 222000 222000 222000 0
54 20250219 182800 124534855500 222000 222000 222000 222000 0
55 20250219 182700 124534855500 222000 222000 222000 222000 0
56 20250219 182600 124534855500 222000 222000 222000 222000 0
57 20250219 182500 124534855500 222000 222000 222000 222000 0
58 20250219 182400 124534855500 222000 222000 222000 222000 0
59 20250219 182300 124534855500 222000 222000 222000 222000 0
60 20250219 182200 124534855500 222000 222000 222000 222000 0
61 20250219 182100 124534855500 222000 222000 222000 222000 0
62 20250219 182000 124534855500 222000 222000 222000 222000 20877
63 20250219 181900 124534855500 222000 222000 222000 222000 0
64 20250219 181800 124534855500 222000 222000 222000 222000 0
65 20250219 181700 124534855500 222000 222000 222000 222000 0
66 20250219 181600 124534855500 222000 222000 222000 222000 0
67 20250219 181500 124534855500 222000 222000 222000 222000 0
68 20250219 181400 124534855500 222000 222000 222000 222000 0
69 20250219 181300 124534855500 222000 222000 222000 222000 0
70 20250219 181200 124534855500 222000 222000 222000 222000 0
71 20250219 181100 124534855500 222000 222000 222000 222000 0
72 20250219 181000 124534855500 222000 222000 222000 222000 0
73 20250219 180900 124534855500 222000 222000 222000 222000 0
74 20250219 180800 124534855500 222000 222000 222000 222000 0
75 20250219 180700 124534855500 222000 222000 222000 222000 0
76 20250219 180600 124534855500 222000 222000 222000 222000 0
77 20250219 180500 124534855500 222000 222000 222000 222000 0
78 20250219 180400 124534855500 222000 222000 222000 222000 0
79 20250219 180300 124534855500 222000 222000 222000 222000 0
80 20250219 180200 124534855500 222000 222000 222000 222000 0
81 20250219 180100 124534855500 222000 222000 222000 222000 0
82 20250219 180000 124534855500 222000 222000 222000 222000 0
83 20250219 175900 124534855500 222000 222000 222000 222000 0
84 20250219 175800 124534855500 222000 222000 222000 222000 0
85 20250219 175700 124534855500 222000 222000 222000 222000 0
86 20250219 175600 124534855500 222000 222000 222000 222000 0
87 20250219 175500 124534855500 222000 222000 222000 222000 0
88 20250219 175400 124534855500 222000 222000 222000 222000 0
89 20250219 175300 124534855500 222000 222000 222000 222000 0
90 20250219 175200 124534855500 222000 222000 222000 222000 0
91 20250219 175100 124534855500 222000 222000 222000 222000 0
92 20250219 175000 124534855500 222000 222000 222000 222000 20877
93 20250219 174900 124534855500 222000 222000 222000 222000 0
94 20250219 174800 124534855500 222000 222000 222000 222000 0
95 20250219 174700 124534855500 222000 222000 222000 222000 0
96 20250219 174600 124534855500 222000 222000 222000 222000 0
97 20250219 174500 124534855500 222000 222000 222000 222000 0
98 20250219 174400 124534855500 222000 222000 222000 222000 0
99 20250219 174300 124534855500 222000 222000 222000 222000 0
100 20250219 174200 124534855500 222000 222000 222000 222000 0
101 20250219 174100 124534855500 222000 222000 222000 222000 0
102 20250219 174000 124534855500 222000 222000 222000 222000 0
103 20250219 173900 124534855500 222000 222000 222000 222000 0
104 20250219 173800 124534855500 222000 222000 222000 222000 0
105 20250219 173700 124534855500 222000 222000 222000 222000 0
106 20250219 173600 124534855500 222000 222000 222000 222000 0
107 20250219 173500 124534855500 222000 222000 222000 222000 0
108 20250219 173400 124534855500 222000 222000 222000 222000 0
109 20250219 173300 124534855500 222000 222000 222000 222000 0
110 20250219 173200 124534855500 222000 222000 222000 222000 0
111 20250219 173100 124534855500 222000 222000 222000 222000 0
112 20250219 173000 124534855500 222000 222000 222000 222000 0
113 20250219 172900 124534855500 222000 222000 222000 222000 0
114 20250219 172800 124534855500 222000 222000 222000 222000 0
115 20250219 172700 124534855500 222000 222000 222000 222000 0
116 20250219 172600 124534855500 222000 222000 222000 222000 0
117 20250219 172500 124534855500 222000 222000 222000 222000 0
118 20250219 172400 124534855500 222000 222000 222000 222000 0
119 20250219 172300 124534855500 222000 222000 222000 222000 0
120 20250219 172200 124534855500 222000 222000 222000 222000 0
121 20250219 172100 124534855500 222000 222000 222000 222000 0
122 20250219 172000 124534855500 222000 222000 222000 222000 20877
123 20250219 171900 124534855500 222000 222000 222000 222000 0
124 20250219 171800 124534855500 222000 222000 222000 222000 0
125 20250219 171700 124534855500 222000 222000 222000 222000 0
126 20250219 171600 124534855500 222000 222000 222000 222000 0
127 20250219 171500 124534855500 222000 222000 222000 222000 0
128 20250219 171400 124534855500 222000 222000 222000 222000 0
129 20250219 171300 124534855500 222000 222000 222000 222000 0
130 20250219 171200 124534855500 222000 222000 222000 222000 0
131 20250219 171100 124534855500 222000 222000 222000 222000 0
132 20250219 171000 124534855500 222000 222000 222000 222000 0
133 20250219 170900 124534855500 222000 222000 222000 222000 0
134 20250219 170800 124534855500 222000 222000 222000 222000 0
135 20250219 170700 124534855500 222000 222000 222000 222000 0
136 20250219 170600 124534855500 222000 222000 222000 222000 0
137 20250219 170500 124534855500 222000 222000 222000 222000 0
138 20250219 170400 124534855500 222000 222000 222000 222000 0
139 20250219 170300 124534855500 222000 222000 222000 222000 0
140 20250219 170200 124534855500 222000 222000 222000 222000 0
141 20250219 170100 124534855500 222000 222000 222000 222000 0
142 20250219 170000 124534855500 222000 222000 222000 222000 0
143 20250219 165900 124534855500 222000 222000 222000 222000 0
144 20250219 165800 124534855500 222000 222000 222000 222000 0
145 20250219 165700 124534855500 222000 222000 222000 222000 0
146 20250219 165600 124534855500 222000 222000 222000 222000 0
147 20250219 165500 124534855500 222000 222000 222000 222000 0
148 20250219 165400 124534855500 222000 222000 222000 222000 0
149 20250219 165300 124534855500 222000 222000 222000 222000 0
150 20250219 165200 124534855500 222000 222000 222000 222000 0
151 20250219 165100 124534855500 222000 222000 222000 222000 0
152 20250219 165000 124534855500 222000 222000 222000 222000 20877
153 20250219 164900 124534855500 222000 222000 222000 222000 0
154 20250219 164800 124534855500 222000 222000 222000 222000 0
155 20250219 164700 124534855500 222000 222000 222000 222000 0
156 20250219 164600 124534855500 222000 222000 222000 222000 0
157 20250219 164500 124534855500 222000 222000 222000 222000 0
158 20250219 164400 124534855500 222000 222000 222000 222000 0
159 20250219 164300 124534855500 222000 222000 222000 222000 0
160 20250219 164200 124534855500 222000 222000 222000 222000 0
161 20250219 164100 124534855500 222000 222000 222000 222000 0
162 20250219 164000 124534855500 222000 222000 222000 222000 0
163 20250219 163900 124534855500 222000 222000 222000 222000 0
164 20250219 163800 124534855500 222000 222000 222000 222000 0
165 20250219 163700 124534855500 222000 222000 222000 222000 0
166 20250219 163600 124534855500 222000 222000 222000 222000 0
167 20250219 163500 124534855500 222000 222000 222000 222000 0
168 20250219 163400 124534855500 222000 222000 222000 222000 0
169 20250219 163300 124534855500 222000 222000 222000 222000 0
170 20250219 163200 124534855500 222000 222000 222000 222000 0
171 20250219 163100 124534855500 222000 222000 222000 222000 0
172 20250219 163000 124534855500 222000 222000 222000 222000 0
173 20250219 162900 124534855500 222000 222000 222000 222000 0
174 20250219 162800 124534855500 222000 222000 222000 222000 0
175 20250219 162700 124534855500 222000 222000 222000 222000 0
176 20250219 162600 124534855500 222000 222000 222000 222000 0
177 20250219 162500 124534855500 222000 222000 222000 222000 0
178 20250219 162400 124534855500 222000 222000 222000 222000 0
179 20250219 162300 124534855500 222000 222000 222000 222000 0
180 20250219 162200 124534855500 222000 222000 222000 222000 0
181 20250219 162100 124534855500 222000 222000 222000 222000 0
182 20250219 162000 124534855500 222000 222000 222000 222000 20877
183 20250219 161900 124534855500 222000 222000 222000 222000 0
184 20250219 161800 124534855500 222000 222000 222000 222000 0
185 20250219 161700 124534855500 222000 222000 222000 222000 0
186 20250219 161600 124534855500 222000 222000 222000 222000 0
187 20250219 161500 124534855500 222000 222000 222000 222000 0
188 20250219 161400 124534855500 222000 222000 222000 222000 0
189 20250219 161300 124534855500 222000 222000 222000 222000 0
190 20250219 161200 124534855500 222000 222000 222000 222000 0
191 20250219 161100 124534855500 222000 222000 222000 222000 0
192 20250219 161000 124534855500 222000 222000 222000 222000 0
193 20250219 160900 124534855500 222000 222000 222000 222000 0
194 20250219 160800 124534855500 222000 222000 222000 222000 0
195 20250219 160700 124534855500 222000 222000 222000 222000 0
196 20250219 160600 124534855500 222000 222000 222000 222000 0
197 20250219 160500 124534855500 222000 222000 222000 222000 0
198 20250219 160400 124534855500 222000 222000 222000 222000 0
199 20250219 160300 124534855500 222000 222000 222000 222000 0
200 20250219 160200 124534855500 222000 222000 222000 222000 0
201 20250219 160100 124534855500 222000 222000 222000 222000 0
202 20250219 160000 124534855500 222000 222000 222000 222000 0
203 20250219 155900 124534855500 222000 222000 222000 222000 0
204 20250219 155800 124534855500 222000 222000 222000 222000 0
205 20250219 155700 124534855500 222000 222000 222000 222000 0
206 20250219 155600 124534855500 222000 222000 222000 222000 0
207 20250219 155500 124534855500 222000 222000 222000 222000 0
208 20250219 155400 124534855500 222000 222000 222000 222000 0
209 20250219 155300 124534855500 222000 222000 222000 222000 0
210 20250219 155200 124534855500 222000 222000 222000 222000 0
211 20250219 155100 124534855500 222000 222000 222000 222000 0
212 20250219 155000 124534855500 222000 222000 222000 222000 20877
213 20250219 154900 124534855500 222000 222000 222000 222000 0
214 20250219 154800 124534855500 222000 222000 222000 222000 0
215 20250219 154700 124534855500 222000 222000 222000 222000 0
216 20250219 154600 124534855500 222000 222000 222000 222000 0
217 20250219 154500 124534855500 222000 222000 222000 222000 0
218 20250219 154400 124534855500 222000 222000 222000 222000 0
219 20250219 154300 124534855500 222000 222000 222000 222000 0
220 20250219 154200 124534855500 222000 222000 222000 222000 0
221 20250219 154100 124534855500 222000 222000 222000 222000 0
222 20250219 154000 124534855500 222000 222000 222000 222000 0
223 20250219 153900 124534855500 222000 222000 222000 222000 0
224 20250219 153800 124534855500 222000 222000 222000 222000 0
225 20250219 153700 124534855500 222000 222000 222000 222000 0
226 20250219 153600 124534855500 222000 222000 222000 222000 0
227 20250219 153500 124534855500 222000 222000 222000 222000 0
228 20250219 153400 124534855500 222000 222000 222000 222000 0
229 20250219 153300 124534855500 222000 222000 222000 222000 0
230 20250219 153200 124534855500 222000 222000 222000 222000 0
231 20250219 153100 124534855500 222000 222000 222000 222000 0
232 20250219 153000 124534855500 222000 222000 222000 222000 20877
233 20250219 152900 119900161500 222000 222000 222000 222000 0
234 20250219 152800 119900161500 222000 222000 222000 222000 0
235 20250219 152700 119900161500 222000 222000 222000 222000 0
236 20250219 152600 119900161500 222000 222000 222000 222000 0
237 20250219 152500 119900161500 222000 222000 222000 222000 0
238 20250219 152400 119900161500 222000 222000 222000 222000 0
239 20250219 152300 119900161500 222000 222000 222000 222000 0
240 20250219 152200 119900161500 222000 222000 222000 222000 0
241 20250219 152100 119900161500 222000 222000 222000 222000 0
242 20250219 152000 119900161500 222000 222000 222000 222000 0
243 20250219 151900 119900161500 222000 222500 222500 222000 1124
244 20250219 151800 119650269000 222500 222000 222500 222000 1088
245 20250219 151700 119408450500 222000 222000 222500 222000 1209
246 20250219 151600 119140000000 222000 222000 222500 221500 848
247 20250219 151500 118951747500 222000 222500 222500 222000 3074
248 20250219 151400 118269264500 222000 222000 222500 222000 1350
249 20250219 151300 117969441000 222000 222500 222500 222000 4096
250 20250219 151200 117059661000 222500 222000 222500 222000 949
251 20250219 151100 116848745500 222500 222000 222500 222000 1018
252 20250219 151000 116622562500 222000 222000 222500 222000 1932
253 20250219 150900 116193523500 222000 222500 222500 222000 1220
254 20250219 150800 115922469500 222000 222000 222500 222000 2271
255 20250219 150700 115418208000 222000 222500 222500 222000 975
256 20250219 150600 115201580000 222000 222500 222500 222000 884
257 20250219 150500 115005121000 222000 222500 222500 222000 1717
258 20250219 150400 114623727000 222000 222000 222500 222000 684
259 20250219 150300 114471730500 222500 222000 222500 222000 809
260 20250219 150200 114291864500 222500 222500 222500 222000 824
261 20250219 150100 114108717500 222000 222500 222500 222000 1077
262 20250219 150000 113869406000 222000 222000 222500 222000 850
263 20250219 145900 113680421000 222500 222000 222500 222000 1157
264 20250219 145800 113423272000 222000 222500 222500 222000 974
265 20250219 145700 113206831000 222500 222000 222500 222000 960
266 20250219 145600 112993523000 222500 222000 222500 222000 943
267 20250219 145500 112783946500 222500 222000 222500 222000 873
268 20250219 145400 112589949000 222500 222000 222500 222000 1297
269 20250219 145300 112301520500 222000 222500 222500 222000 855
270 20250219 145200 112111459500 222500 222000 222500 222000 781
271 20250219 145100 111937882500 222500 222000 222500 222000 2742
272 20250219 145000 111328959500 222500 222000 222500 222000 662
273 20250219 144900 111181785500 222000 222000 222500 222000 980
274 20250219 144800 110963977000 222500 222000 222500 222000 1090
275 20250219 144700 110721763000 222500 222000 222500 222000 687
276 20250219 144600 110569025500 222000 222500 222500 222000 1584
277 20250219 144500 110217184000 222000 222500 222500 222000 1001
278 20250219 144400 109994672500 222000 222000 222500 222000 942
279 20250219 144300 109785368000 222500 222000 222500 222000 1089
280 20250219 144200 109543285000 222000 222000 222500 222000 1096
281 20250219 144100 109299791000 222000 222000 222500 222000 1086
282 20250219 144000 109058416000 222000 221500 222500 221500 2759
283 20250219 143900 108445927000 221500 221500 222000 221500 1037
284 20250219 143800 108215944500 221500 222000 222000 221500 1386
285 20250219 143700 107908733000 221500 222000 222000 221500 1244
286 20250219 143600 107632930500 221500 221500 222000 221500 2734
287 20250219 143500 107027213500 221500 221500 222000 221500 707
288 20250219 143400 106870487500 221500 222000 222000 221500 841
289 20250219 143300 106684002000 221500 221500 222000 221500 628
290 20250219 143200 106544740500 221500 222000 222000 221500 1152
291 20250219 143100 106289447500 221500 222000 222000 221500 1675
292 20250219 143000 105918236500 221500 221500 222000 221500 1180
293 20250219 142900 105656443000 221500 222000 222000 221500 808
294 20250219 142800 105477257000 222000 221500 222000 221500 492
295 20250219 142700 105368169500 221500 222000 222000 221500 589
296 20250219 142600 105237575000 222000 221500 222000 221500 466
297 20250219 142500 105134276500 221500 221500 222000 221500 650
298 20250219 142400 104990142000 221500 221500 222000 221500 540
299 20250219 142300 104870397500 221500 221500 222000 221500 1306
300 20250219 142200 104580719000 222000 222000 222000 221500 835
301 20250219 142100 104395490000 221500 221500 222000 221500 843
302 20250219 142000 104208585500 221500 221500 222000 221500 1234
303 20250219 141900 103934816500 221500 221500 222000 221500 668
304 20250219 141800 103786762500 222000 221500 222000 221500 704
305 20250219 141700 103630654000 221500 221500 222000 221500 1025
306 20250219 141600 103403548500 222000 221500 222000 221500 556
307 20250219 141500 103280287000 221500 222000 222000 221500 1256
308 20250219 141400 103001645000 222000 221500 222000 221500 556
309 20250219 141300 102878368500 221500 222000 222000 221500 784
310 20250219 141200 102704520500 221500 221500 222000 221500 698
311 20250219 141100 102549737500 222000 221500 222000 221500 668
312 20250219 141000 102401546000 221500 221500 222000 221500 978
313 20250219 140900 102184598000 221500 221500 222000 221500 663
314 20250219 140800 102037575500 221500 221500 222000 221500 739
315 20250219 140700 101873663000 222000 221500 222000 221500 542
316 20250219 140600 101753514000 221500 222000 222000 221500 801
317 20250219 140500 101575999000 221500 222000 222000 221500 803
318 20250219 140400 101398057000 221500 222000 222000 221500 471
319 20250219 140300 101293625500 221500 221500 222000 221500 480
320 20250219 140200 101187235500 221500 221500 222000 221500 541
321 20250219 140100 101067368000 221500 221500 222000 221500 305
322 20250219 140000 100999796500 222000 221500 222000 221500 333
323 20250219 135900 100925994500 221500 222000 222000 221500 551
324 20250219 135800 100803854000 221500 222000 222000 221500 522
325 20250219 135700 100688167000 221500 221500 222000 221500 441
326 20250219 135600 100590460000 221500 221500 222000 221500 711
327 20250219 135500 100432956000 222000 221500 222000 221500 1408
328 20250219 135400 100121065000 221500 221500 222000 221500 491
329 20250219 135300 100012190000 221500 221500 222000 221500 631
330 20250219 135200 99872332000 221500 221500 222000 221500 501
331 20250219 135100 99761320500 221500 221500 222000 221500 377
332 20250219 135000 99677783000 221500 222000 222000 221500 725
333 20250219 134900 99517158000 221500 221500 222000 221500 492
334 20250219 134800 99408151500 221500 221500 222000 221500 380
335 20250219 134700 99323929000 222000 222000 222000 221500 357
336 20250219 134600 99244816000 222000 221500 222000 221500 568
337 20250219 134500 99118933000 222000 222000 222000 221500 895
338 20250219 134400 98920522000 221500 221500 222000 221500 1229
339 20250219 134300 98648059500 222000 221500 222000 221500 1949
340 20250219 134200 98215553500 221500 221500 222000 221500 694
341 20250219 134100 98061682500 222000 221500 222000 221500 646
342 20250219 134000 97918439000 221500 221500 222000 221500 551
343 20250219 133900 97796339000 221500 221500 222000 221500 419
344 20250219 133800 97703507500 221500 221500 222000 221500 686
345 20250219 133700 97551443500 222000 221500 222000 221000 501
346 20250219 133600 97440516500 221500 221500 222000 221000 762
347 20250219 133500 97271815500 221500 221500 222000 221000 2508
348 20250219 133400 96716278500 221000 222000 222000 221000 14166
349 20250219 133300 93579692000 221500 221500 222000 221500 484
350 20250219 133200 93472394000 221500 221500 222000 221500 971
351 20250219 133100 93257134000 221500 221500 222000 221500 763
352 20250219 133000 93088093000 221500 222000 222000 221500 1498
353 20250219 132900 92756144000 222000 221500 222000 221500 632
354 20250219 132800 92616122500 221500 221500 222000 221500 1048
355 20250219 132700 92383720500 221500 222000 222000 221500 770
356 20250219 132600 92213033500 221500 221500 222000 221500 782
357 20250219 132500 92039795000 222000 221500 222000 221500 530
358 20250219 132400 91922363000 222000 221500 222000 221500 651
359 20250219 132300 91777974500 221500 221500 222000 221500 524
360 20250219 132200 91661848000 221500 221500 222000 221500 450
361 20250219 132100 91562092500 221500 221500 222000 221500 496
362 20250219 132000 91452208000 221500 221500 222000 221500 529
363 20250219 131900 91335021500 222000 221500 222000 221500 416
364 20250219 131800 91242851000 221500 221500 222000 221500 467
365 20250219 131700 91139378000 221500 221500 222000 221500 1272
366 20250219 131600 90857491000 222000 221500 222000 221500 528
367 20250219 131500 90740480500 221500 221500 222000 221500 557
368 20250219 131400 90617063500 221500 221500 222000 221500 756
369 20250219 131300 90449462500 221500 221500 222000 221500 426
370 20250219 131200 90355092500 221500 222000 222000 221500 466
371 20250219 131100 90251856500 222000 221500 222000 221500 2079
372 20250219 131000 89791330500 221500 222000 222000 221500 493
373 20250219 130900 89682004500 221500 221500 222000 221500 1237
374 20250219 130800 89407862500 222000 221500 222000 221500 322
375 20250219 130700 89336514500 222000 222000 222000 221500 1047
376 20250219 130600 89104559500 221500 222000 222000 221500 955
377 20250219 130500 88893010500 221500 221500 222000 221500 1588
378 20250219 130400 88541226000 221500 222000 222500 221500 4825
379 20250219 130300 87470204500 222000 222000 222500 222000 5535
380 20250219 130200 86241334500 222000 222000 222500 222000 1312
381 20250219 130100 85949895500 222000 223000 223000 222000 1151
382 20250219 130000 85693910500 222500 223000 223000 222500 8790
383 20250219 125900 83738099000 222500 223000 223000 222500 489
384 20250219 125800 83629247000 222500 222500 223000 222500 540
385 20250219 125700 83509072000 222500 223000 223000 222500 1580
386 20250219 125600 83157424500 222500 222500 223000 222500 710
387 20250219 125500 82999376000 222500 222500 223000 222500 255
388 20250219 125400 82942615000 222500 222500 223000 222500 3167
389 20250219 125300 82237902500 222500 223000 223500 222500 2659
390 20250219 125200 81645029000 223000 223000 223500 223000 4083
391 20250219 125100 80734511000 223500 223000 223500 223000 487
392 20250219 125000 80625744000 223000 223500 223500 223000 505
393 20250219 124900 80513099500 223500 223000 223500 223000 1389
394 20250219 124800 80203288500 223000 223500 223500 223000 667
395 20250219 124700 80054295500 223000 223000 223500 223000 359
396 20250219 124600 79974223500 223500 223500 224000 223000 6062
397 20250219 124500 78619565500 224000 223500 224000 223500 605
398 20250219 124400 78484265500 223500 223500 224000 223500 945
399 20250219 124300 78272926000 223500 224000 224000 223500 2962
400 20250219 124200 77610857000 224000 224000 224000 223500 522
401 20250219 124100 77494165000 224000 223500 224000 223500 1180
402 20250219 124000 77230316500 223500 224000 224000 223500 219
403 20250219 123900 77181328000 223500 224000 224000 223500 361
404 20250219 123800 77100598000 224000 223500 224000 223500 2462
405 20250219 123700 76550247500 224000 224000 224000 223500 266
406 20250219 123600 76490750000 224000 224000 224000 223500 175
407 20250219 123500 76451609500 223500 223500 224000 223500 745
408 20250219 123400 76284904500 223500 223500 224000 223500 231
409 20250219 123300 76233260000 224000 224000 224000 223500 341
410 20250219 123200 76156967500 224000 223500 224000 223500 1293
411 20250219 123100 75867910500 223500 224000 224000 223500 569
412 20250219 123000 75740698000 223500 223500 224000 223500 1231
413 20250219 122900 75465164000 224000 223500 224000 223000 15878
414 20250219 122800 71915956500 223500 223500 223500 223000 3269
415 20250219 122700 71185507000 223000 223500 223500 223000 1786
416 20250219 122600 70786708500 223000 223500 223500 223000 373
417 20250219 122500 70703466500 223500 223000 223500 223000 1615
418 20250219 122400 70342723000 223500 223500 223500 223000 268
419 20250219 122300 70282894500 223500 223500 223500 223000 1867
420 20250219 122200 69865703500 223500 223500 223500 223000 652
421 20250219 122100 69720120500 223000 223000 223500 223000 629
422 20250219 122000 69579670000 223000 223500 223500 223000 1533
423 20250219 121900 69237620000 223500 223000 223500 223000 2063
424 20250219 121800 68777429500 223000 223500 223500 223000 421
425 20250219 121700 68683486000 223500 223500 223500 223000 322
426 20250219 121600 68611597000 223500 223000 223500 223000 573
427 20250219 121500 68483677000 223000 223000 223500 223000 245
428 20250219 121400 68429005000 223000 223000 223500 223000 280
429 20250219 121300 68366539000 223500 223500 223500 223000 379
430 20250219 121200 68281927000 223000 223500 223500 223000 382
431 20250219 121100 68196647500 223500 223000 223500 223000 583
432 20250219 121000 68066623500 223000 223000 223500 223000 173
433 20250219 120900 68028007000 223000 223500 223500 223000 381
434 20250219 120800 67942960000 223000 223500 223500 223000 297
435 20250219 120700 67876700000 223000 223500 223500 223000 554
436 20250219 120600 67752989000 223500 223000 223500 223000 385
437 20250219 120500 67667057000 223000 223500 223500 223000 351
438 20250219 120400 67588731000 223500 223500 223500 223000 1313
439 20250219 120300 67295635000 223000 223500 223500 223000 720
440 20250219 120200 67135000000 223500 222500 223500 222500 1473
441 20250219 120100 66806303000 223000 222500 223000 222500 1268
442 20250219 120000 66523655500 223000 222500 223000 222500 3102
443 20250219 115900 65832009500 223000 222500 223000 222500 1139
444 20250219 115800 65578139500 222500 222500 223000 222500 309
445 20250219 115700 65509340500 222500 222500 223000 222500 294
446 20250219 115600 65443879000 223000 223000 223000 222500 171
447 20250219 115500 65405789000 223000 222500 223000 222500 324
448 20250219 115400 65333684500 222500 222500 223000 222500 1019
449 20250219 115300 65106887000 222500 223000 223000 222500 184
450 20250219 115200 65065929000 222500 222500 223000 222500 339
451 20250219 115100 64990457000 223000 223000 223000 222500 770
452 20250219 115000 64819117000 223000 222500 223000 222500 508
453 20250219 114900 64706046500 222500 223000 223000 222500 671
454 20250219 114800 64556673000 222500 223000 223000 222500 2648
455 20250219 114700 63966267500 223000 223000 223000 222500 1317
456 20250219 114600 63672707500 222500 223000 223000 222500 689
457 20250219 114500 63519130500 223000 222500 223000 222500 392
458 20250219 114400 63431864500 222500 222500 223000 222500 235
459 20250219 114300 63379556500 223000 222500 223000 222500 650
460 20250219 114200 63234714500 222500 222500 223000 222500 427
461 20250219 114100 63139660500 223000 222500 223000 222500 485
462 20250219 114000 63031696000 223000 223000 223000 222500 743
463 20250219 113900 62866103500 223000 223000 223000 222500 599
464 20250219 113800 62732598000 222500 222500 223000 222500 1824
465 20250219 113700 62326727000 222500 223500 223500 222500 5772
466 20250219 113600 61039587500 223000 223000 223500 223000 1177
467 20250219 113500 60777090500 223000 223000 223500 223000 2098
468 20250219 113400 60308673500 223500 223000 223500 223000 327
469 20250219 113300 60235656500 223500 223000 223500 223000 466
470 20250219 113200 60131699000 223500 223500 223500 223000 359
471 20250219 113100 60051592500 223500 223500 223500 223000 676
472 20250219 113000 59900755500 223000 223000 223500 223000 306
473 20250219 112900 59832473000 223000 223000 223500 223000 1344
474 20250219 112800 59532284000 223500 223500 223500 223000 624
475 20250219 112700 59393002000 223000 223500 223500 223000 768
476 20250219 112600 59221488500 223500 223500 223500 223000 688
477 20250219 112500 59067995000 223000 223000 223500 223000 533
478 20250219 112400 58949098000 223000 223500 223500 223000 220
479 20250219 112300 58900007000 223000 223500 223500 223000 764
480 20250219 112200 58729513500 223000 223500 223500 223000 349
481 20250219 112100 58651638000 223000 223500 223500 223000 531
482 20250219 112000 58533034000 223000 223500 223500 223000 1179
483 20250219 111900 58269643500 223000 223000 223500 223000 805
484 20250219 111800 58089990000 223500 223000 223500 223000 293
485 20250219 111700 58024601500 223000 223500 223500 223000 473
486 20250219 111600 57919075500 223500 223000 223500 223000 273
487 20250219 111500 57858153000 223500 223000 223500 223000 1912
488 20250219 111400 57431405000 223000 223000 223500 223000 1492
489 20250219 111300 57098630000 223000 223500 223500 223000 340
490 20250219 111200 57022777000 223500 223000 223500 223000 308
491 20250219 111100 56954044500 223000 223000 223500 223000 357
492 20250219 111000 56874403000 223500 223500 223500 223000 533
493 20250219 110900 56755382500 223000 223000 223500 223000 510
494 20250219 110800 56641610000 223500 223000 223500 223000 563
495 20250219 110700 56515962500 223000 223000 223500 223000 739
496 20250219 110600 56350887500 223000 222500 223500 222500 3029
497 20250219 110500 55675426000 223000 223000 223000 222500 1478
498 20250219 110400 55346013000 223000 223000 223000 222500 820
499 20250219 110300 55163261500 223000 222500 223000 222500 772
500 20250219 110200 54991266000 223000 222500 223000 222500 1070
501 20250219 110100 54752785500 223000 222500 223000 222500 587
502 20250219 110000 54622163500 223000 222500 223000 222500 457
503 20250219 105900 54520409500 222500 223000 223000 222500 706
504 20250219 105800 54363214000 223000 222500 223000 222500 660
505 20250219 105700 54216275000 223000 222500 223000 222500 1290
506 20250219 105600 53928772000 222500 222500 223000 222500 2489
507 20250219 105500 53373824500 223000 222500 223000 222500 663
508 20250219 105400 53226115500 222500 223000 223000 222500 2041
509 20250219 105300 52771036000 223000 222500 223000 222500 847
510 20250219 105200 52582226000 223000 222500 223000 222500 486
511 20250219 105100 52473922000 223000 223000 223000 222500 616
512 20250219 105000 52336661500 223000 222500 223000 222500 563
513 20250219 104900 52211232000 222500 223000 223000 222500 884
514 20250219 104800 52014192000 223000 222500 223000 222500 1189
515 20250219 104700 51749479000 222500 223000 223000 222500 1357
516 20250219 104600 51447045500 223000 222500 223000 222500 1777
517 20250219 104500 51051124500 222500 222500 223000 222500 701
518 20250219 104400 50894940500 223000 222500 223000 222500 481
519 20250219 104300 50787803500 223000 223000 223000 222500 499
520 20250219 104200 50676616000 223000 222500 223000 222500 1758
521 20250219 104100 50284650000 222500 223000 223000 222500 512
522 20250219 104000 50170593000 222500 223000 223000 222500 476
523 20250219 103900 50064586500 223000 222500 223000 222500 1837
524 20250219 103800 49655796500 222500 222500 223000 222500 332
525 20250219 103700 49581835000 222500 222500 223000 222500 572
526 20250219 103600 49454413000 222500 223000 223000 222500 454
527 20250219 103500 49353318500 223000 222500 223000 222500 649
528 20250219 103400 49208709500 223000 223000 223000 222500 882
529 20250219 103300 49012093500 223000 222500 223000 222500 581
530 20250219 103200 48882723500 222500 223000 223000 222500 752
531 20250219 103100 48715288000 223000 222500 223000 222500 858
532 20250219 103000 48524161000 223000 223000 223000 222500 540
533 20250219 102900 48403798500 223000 223000 223000 222500 1555
534 20250219 102800 48057185500 223000 223000 223500 223000 2762
535 20250219 102700 47441218000 223000 223500 223500 223000 2899
536 20250219 102600 46794699500 223000 223500 223500 223000 460
537 20250219 102500 46692044000 223000 223500 223500 223000 1101
538 20250219 102400 46446472000 223000 223000 223500 223000 404
539 20250219 102300 46356249000 223500 223000 223500 223000 1062
540 20250219 102200 46119325500 223500 223000 223500 223000 2034
541 20250219 102100 45665134500 223000 223500 223500 223000 485
542 20250219 102000 45556838500 223000 223500 223500 223000 1229
543 20250219 101900 45282619000 223500 223500 223500 223000 1601
544 20250219 101800 44924901500 223000 223000 223500 223000 670
545 20250219 101700 44775246000 223000 223000 223500 223000 2801
546 20250219 101600 44150529500 223500 223000 223500 223000 746
547 20250219 101500 43983911500 223500 223500 223500 223000 543
548 20250219 101400 43862702000 223500 224000 224000 223000 1846
549 20250219 101300 43450154000 223500 222500 224000 222500 14610
550 20250219 101200 40188941500 223000 223000 223000 222500 1000
551 20250219 101100 39966044500 222500 223500 223500 222500 1221
552 20250219 101000 39693809500 223000 223000 223500 223000 283
553 20250219 100900 39630656000 223000 223000 223500 223000 5580
554 20250219 100800 38386245000 223500 223000 223500 223000 333
555 20250219 100700 38311891500 223000 223000 223500 223000 822
556 20250219 100600 38128248000 223000 223500 224000 222500 7031
557 20250219 100500 36557717500 223000 223000 223500 222500 4985
558 20250219 100400 35446019000 223000 223500 223500 223000 6421
559 20250219 100300 34013624500 223500 223500 223500 223000 532
560 20250219 100200 33894772500 223500 223500 223500 223000 997
561 20250219 100100 33672335500 223500 223500 223500 223000 505
562 20250219 100000 33559592500 223500 223500 223500 223000 795
563 20250219 095900 33382165500 223500 223500 223500 223000 832
564 20250219 095800 33196542000 223000 223000 223500 223000 945
565 20250219 095700 32985500000 223000 223500 223500 223000 763
566 20250219 095600 32815216000 223000 223000 223500 223000 700
567 20250219 095500 32658895500 223500 223000 223500 223000 671
568 20250219 095400 32509115500 223500 223000 223500 223000 717
569 20250219 095300 32349067500 223000 223500 223500 223000 459
570 20250219 095200 32246594500 223500 223000 223500 222500 1362
571 20250219 095100 31942467500 223000 222500 223000 222500 2130
572 20250219 095000 31467581000 222500 223000 223500 222500 2529
573 20250219 094900 30903603000 223500 222500 223500 222500 1078
574 20250219 094800 30662910000 223000 223500 224000 223000 13161
575 20250219 094700 27725468000 223500 223000 223500 223000 4897
576 20250219 094600 26631102000 223000 223500 223500 223000 1555
577 20250219 094500 26283664000 223000 223500 223500 223000 737
578 20250219 094400 26119014500 223000 223000 223500 223000 972
579 20250219 094300 25901865500 223000 223000 223500 222500 3060
580 20250219 094200 25219265000 223000 223000 223000 222500 1098
581 20250219 094100 24974681500 223000 222500 223000 222500 1321
582 20250219 094000 24680252000 223000 223000 223000 222500 825
583 20250219 093900 24496311500 222500 222500 223000 222500 1299
584 20250219 093800 24206696000 222500 222500 223000 222500 858
585 20250219 093700 24015523500 223000 222500 223000 222500 2907
586 20250219 093600 23367416000 222500 223000 223000 222500 4021
587 20250219 093500 22470910500 223000 223500 223500 222500 5933
588 20250219 093400 21148085500 223500 223500 223500 223000 1053
589 20250219 093300 20912974000 223000 223000 223500 222500 4684
590 20250219 093200 19868498000 223000 223000 223000 222500 1855
591 20250219 093100 19455198500 223000 222500 223000 222000 2171
592 20250219 093000 18971868500 222500 222500 222500 222000 3297
593 20250219 092900 18238400500 222000 222000 222500 222000 1010
594 20250219 092800 18013779000 222500 222500 222500 222000 648
595 20250219 092700 17869725500 222500 222000 222500 222000 634
596 20250219 092600 17728862000 222000 222000 222000 221500 6206
597 20250219 092500 16351243000 221500 221500 222000 221500 265
598 20250219 092400 16292522000 221500 221500 222000 221500 1001
599 20250219 092300 16070679000 221500 221500 222000 221500 768
600 20250219 092200 15900384500 221500 221500 222000 221500 997
601 20250219 092100 15679487500 221500 221500 222000 221500 1965
602 20250219 092000 15244069000 222000 221500 222000 221500 659
603 20250219 091900 15097963500 221500 221500 222000 221500 1884
604 20250219 091800 14680143500 222000 221500 222000 221500 889
605 20250219 091700 14483182000 221500 221500 222000 221000 1820
606 20250219 091600 14080343500 221500 221500 222000 221000 1670
607 20250219 091500 13710509000 221500 221500 221500 221000 631
608 20250219 091400 13570971000 221000 221000 221500 220500 1792
609 20250219 091300 13174904500 220500 221000 221000 220500 1386
610 20250219 091200 12868864500 221000 221000 221500 220500 4273
611 20250219 091100 11924855000 221000 221000 221000 220500 2026
612 20250219 091000 11477991000 220500 221000 221000 220500 2011
613 20250219 090900 11034241500 221000 220500 221000 220000 10328
614 20250219 090800 8756979500 220500 221000 221000 220500 2368
615 20250219 090700 8234353000 221000 221000 221000 220500 2213
616 20250219 090600 7745920500 221000 221500 222000 221000 10893
617 20250219 090500 5334352500 221500 222000 222000 221500 1522
618 20250219 090400 4996691000 221500 221500 222000 221500 1193
619 20250219 090300 4732347500 222000 221500 222000 221500 2770
620 20250219 090200 4118408000 221500 221500 222000 221500 2642
621 20250219 090100 3532977500 222000 222500 222500 221500 2896
622 20250219 090000 2890215000 222500 222500 223000 221500 12996

1
035420/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,172234,158437008,38063714000,35014578768000,0.11
20250214,172235,158437008,38063935000,35014578768000,0.11
20250213,172365,158437008,37920300000,34856141760000,0.11
20250212,172366,158437008,38782350000,35648326800000,0.11
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 172234 158437008 38063714000 35014578768000 0.11
3 20250214 172235 158437008 38063935000 35014578768000 0.11
4 20250213 172365 158437008 37920300000 34856141760000 0.11
5 20250212 172366 158437008 38782350000 35648326800000 0.11