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

623
035760/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,623 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,192100,3862262600,56200,56200,56200,56200,1219
20250219,192000,3862262600,56200,56200,56200,56200,0
20250219,191900,3862262600,56200,56200,56200,56200,0
20250219,191800,3862262600,56200,56200,56200,56200,0
20250219,191700,3862262600,56200,56200,56200,56200,0
20250219,191600,3862262600,56200,56200,56200,56200,0
20250219,191500,3862262600,56200,56200,56200,56200,0
20250219,191400,3862262600,56200,56200,56200,56200,0
20250219,191300,3862262600,56200,56200,56200,56200,0
20250219,191200,3862262600,56200,56200,56200,56200,0
20250219,191100,3862262600,56200,56200,56200,56200,0
20250219,191000,3862262600,56200,56200,56200,56200,0
20250219,190900,3862262600,56200,56200,56200,56200,0
20250219,190800,3862262600,56200,56200,56200,56200,0
20250219,190700,3862262600,56200,56200,56200,56200,0
20250219,190600,3862262600,56200,56200,56200,56200,0
20250219,190500,3862262600,56200,56200,56200,56200,0
20250219,190400,3862262600,56200,56200,56200,56200,0
20250219,190300,3862262600,56200,56200,56200,56200,0
20250219,190200,3862262600,56200,56200,56200,56200,0
20250219,190100,3862262600,56200,56200,56200,56200,0
20250219,190000,3862262600,56200,56200,56200,56200,0
20250219,185900,3862262600,56200,56200,56200,56200,0
20250219,185800,3862262600,56200,56200,56200,56200,0
20250219,185700,3862262600,56200,56200,56200,56200,0
20250219,185600,3862262600,56200,56200,56200,56200,0
20250219,185500,3862262600,56200,56200,56200,56200,0
20250219,185400,3862262600,56200,56200,56200,56200,0
20250219,185300,3862262600,56200,56200,56200,56200,0
20250219,185200,3862262600,56200,56200,56200,56200,0
20250219,185100,3862262600,56200,56200,56200,56200,1219
20250219,185000,3862262600,56200,56200,56200,56200,0
20250219,184900,3862262600,56200,56200,56200,56200,0
20250219,184800,3862262600,56200,56200,56200,56200,0
20250219,184700,3862262600,56200,56200,56200,56200,0
20250219,184600,3862262600,56200,56200,56200,56200,0
20250219,184500,3862262600,56200,56200,56200,56200,0
20250219,184400,3862262600,56200,56200,56200,56200,0
20250219,184300,3862262600,56200,56200,56200,56200,0
20250219,184200,3862262600,56200,56200,56200,56200,0
20250219,184100,3862262600,56200,56200,56200,56200,0
20250219,184000,3862262600,56200,56200,56200,56200,0
20250219,183900,3862262600,56200,56200,56200,56200,0
20250219,183800,3862262600,56200,56200,56200,56200,0
20250219,183700,3862262600,56200,56200,56200,56200,0
20250219,183600,3862262600,56200,56200,56200,56200,0
20250219,183500,3862262600,56200,56200,56200,56200,0
20250219,183400,3862262600,56200,56200,56200,56200,0
20250219,183300,3862262600,56200,56200,56200,56200,0
20250219,183200,3862262600,56200,56200,56200,56200,0
20250219,183100,3862262600,56200,56200,56200,56200,0
20250219,183000,3862262600,56200,56200,56200,56200,0
20250219,182900,3862262600,56200,56200,56200,56200,0
20250219,182800,3862262600,56200,56200,56200,56200,0
20250219,182700,3862262600,56200,56200,56200,56200,0
20250219,182600,3862262600,56200,56200,56200,56200,0
20250219,182500,3862262600,56200,56200,56200,56200,0
20250219,182400,3862262600,56200,56200,56200,56200,0
20250219,182300,3862262600,56200,56200,56200,56200,0
20250219,182200,3862262600,56200,56200,56200,56200,0
20250219,182100,3862262600,56200,56200,56200,56200,1219
20250219,182000,3862262600,56200,56200,56200,56200,0
20250219,181900,3862262600,56200,56200,56200,56200,0
20250219,181800,3862262600,56200,56200,56200,56200,0
20250219,181700,3862262600,56200,56200,56200,56200,0
20250219,181600,3862262600,56200,56200,56200,56200,0
20250219,181500,3862262600,56200,56200,56200,56200,0
20250219,181400,3862262600,56200,56200,56200,56200,0
20250219,181300,3862262600,56200,56200,56200,56200,0
20250219,181200,3862262600,56200,56200,56200,56200,0
20250219,181100,3862262600,56200,56200,56200,56200,0
20250219,181000,3862262600,56200,56200,56200,56200,0
20250219,180900,3862262600,56200,56200,56200,56200,0
20250219,180800,3862262600,56200,56200,56200,56200,0
20250219,180700,3862262600,56200,56200,56200,56200,0
20250219,180600,3862262600,56200,56200,56200,56200,0
20250219,180500,3862262600,56200,56200,56200,56200,0
20250219,180400,3862262600,56200,56200,56200,56200,0
20250219,180300,3862262600,56200,56200,56200,56200,0
20250219,180200,3862262600,56200,56200,56200,56200,0
20250219,180100,3862262600,56200,56200,56200,56200,0
20250219,180000,3862262600,56200,56200,56200,56200,0
20250219,175900,3862262600,56200,56200,56200,56200,0
20250219,175800,3862262600,56200,56200,56200,56200,0
20250219,175700,3862262600,56200,56200,56200,56200,0
20250219,175600,3862262600,56200,56200,56200,56200,0
20250219,175500,3862262600,56200,56200,56200,56200,0
20250219,175400,3862262600,56200,56200,56200,56200,0
20250219,175300,3862262600,56200,56200,56200,56200,0
20250219,175200,3862262600,56200,56200,56200,56200,0
20250219,175100,3862262600,56200,56200,56200,56200,1219
20250219,175000,3862262600,56200,56200,56200,56200,0
20250219,174900,3862262600,56200,56200,56200,56200,0
20250219,174800,3862262600,56200,56200,56200,56200,0
20250219,174700,3862262600,56200,56200,56200,56200,0
20250219,174600,3862262600,56200,56200,56200,56200,0
20250219,174500,3862262600,56200,56200,56200,56200,0
20250219,174400,3862262600,56200,56200,56200,56200,0
20250219,174300,3862262600,56200,56200,56200,56200,0
20250219,174200,3862262600,56200,56200,56200,56200,0
20250219,174100,3862262600,56200,56200,56200,56200,0
20250219,174000,3862262600,56200,56200,56200,56200,0
20250219,173900,3862262600,56200,56200,56200,56200,0
20250219,173800,3862262600,56200,56200,56200,56200,0
20250219,173700,3862262600,56200,56200,56200,56200,0
20250219,173600,3862262600,56200,56200,56200,56200,0
20250219,173500,3862262600,56200,56200,56200,56200,0
20250219,173400,3862262600,56200,56200,56200,56200,0
20250219,173300,3862262600,56200,56200,56200,56200,0
20250219,173200,3862262600,56200,56200,56200,56200,0
20250219,173100,3862262600,56200,56200,56200,56200,0
20250219,173000,3862262600,56200,56200,56200,56200,0
20250219,172900,3862262600,56200,56200,56200,56200,0
20250219,172800,3862262600,56200,56200,56200,56200,0
20250219,172700,3862262600,56200,56200,56200,56200,0
20250219,172600,3862262600,56200,56200,56200,56200,0
20250219,172500,3862262600,56200,56200,56200,56200,0
20250219,172400,3862262600,56200,56200,56200,56200,0
20250219,172300,3862262600,56200,56200,56200,56200,0
20250219,172200,3862262600,56200,56200,56200,56200,0
20250219,172100,3862262600,56200,56200,56200,56200,1219
20250219,172000,3862262600,56200,56200,56200,56200,0
20250219,171900,3862262600,56200,56200,56200,56200,0
20250219,171800,3862262600,56200,56200,56200,56200,0
20250219,171700,3862262600,56200,56200,56200,56200,0
20250219,171600,3862262600,56200,56200,56200,56200,0
20250219,171500,3862262600,56200,56200,56200,56200,0
20250219,171400,3862262600,56200,56200,56200,56200,0
20250219,171300,3862262600,56200,56200,56200,56200,0
20250219,171200,3862262600,56200,56200,56200,56200,0
20250219,171100,3862262600,56200,56200,56200,56200,0
20250219,171000,3862262600,56200,56200,56200,56200,0
20250219,170900,3862262600,56200,56200,56200,56200,0
20250219,170800,3862262600,56200,56200,56200,56200,0
20250219,170700,3862262600,56200,56200,56200,56200,0
20250219,170600,3862262600,56200,56200,56200,56200,0
20250219,170500,3862262600,56200,56200,56200,56200,0
20250219,170400,3862262600,56200,56200,56200,56200,0
20250219,170300,3862262600,56200,56200,56200,56200,0
20250219,170200,3862262600,56200,56200,56200,56200,0
20250219,170100,3862262600,56200,56200,56200,56200,0
20250219,170000,3862262600,56200,56200,56200,56200,0
20250219,165900,3862262600,56200,56200,56200,56200,0
20250219,165800,3862262600,56200,56200,56200,56200,0
20250219,165700,3862262600,56200,56200,56200,56200,0
20250219,165600,3862262600,56200,56200,56200,56200,0
20250219,165500,3862262600,56200,56200,56200,56200,0
20250219,165400,3862262600,56200,56200,56200,56200,0
20250219,165300,3862262600,56200,56200,56200,56200,0
20250219,165200,3862262600,56200,56200,56200,56200,0
20250219,165100,3862262600,56200,56200,56200,56200,1219
20250219,165000,3862262600,56200,56200,56200,56200,0
20250219,164900,3862262600,56200,56200,56200,56200,0
20250219,164800,3862262600,56200,56200,56200,56200,0
20250219,164700,3862262600,56200,56200,56200,56200,0
20250219,164600,3862262600,56200,56200,56200,56200,0
20250219,164500,3862262600,56200,56200,56200,56200,0
20250219,164400,3862262600,56200,56200,56200,56200,0
20250219,164300,3862262600,56200,56200,56200,56200,0
20250219,164200,3862262600,56200,56200,56200,56200,0
20250219,164100,3862262600,56200,56200,56200,56200,0
20250219,164000,3862262600,56200,56200,56200,56200,0
20250219,163900,3862262600,56200,56200,56200,56200,0
20250219,163800,3862262600,56200,56200,56200,56200,0
20250219,163700,3862262600,56200,56200,56200,56200,0
20250219,163600,3862262600,56200,56200,56200,56200,0
20250219,163500,3862262600,56200,56200,56200,56200,0
20250219,163400,3862262600,56200,56200,56200,56200,0
20250219,163300,3862262600,56200,56200,56200,56200,0
20250219,163200,3862262600,56200,56200,56200,56200,0
20250219,163100,3862262600,56200,56200,56200,56200,0
20250219,163000,3862262600,56200,56200,56200,56200,0
20250219,162900,3862262600,56200,56200,56200,56200,0
20250219,162800,3862262600,56200,56200,56200,56200,0
20250219,162700,3862262600,56200,56200,56200,56200,0
20250219,162600,3862262600,56200,56200,56200,56200,0
20250219,162500,3862262600,56200,56200,56200,56200,0
20250219,162400,3862262600,56200,56200,56200,56200,0
20250219,162300,3862262600,56200,56200,56200,56200,0
20250219,162200,3862262600,56200,56200,56200,56200,0
20250219,162100,3862262600,56200,56200,56200,56200,1219
20250219,162000,3862262600,56200,56200,56200,56200,0
20250219,161900,3862262600,56200,56200,56200,56200,0
20250219,161800,3862262600,56200,56200,56200,56200,0
20250219,161700,3862262600,56200,56200,56200,56200,0
20250219,161600,3862262600,56200,56200,56200,56200,0
20250219,161500,3862262600,56200,56200,56200,56200,0
20250219,161400,3862262600,56200,56200,56200,56200,0
20250219,161300,3862262600,56200,56200,56200,56200,0
20250219,161200,3862262600,56200,56200,56200,56200,0
20250219,161100,3862262600,56200,56200,56200,56200,0
20250219,161000,3862262600,56200,56200,56200,56200,0
20250219,160900,3862262600,56200,56200,56200,56200,0
20250219,160800,3862262600,56200,56200,56200,56200,0
20250219,160700,3862262600,56200,56200,56200,56200,0
20250219,160600,3862262600,56200,56200,56200,56200,0
20250219,160500,3862262600,56200,56200,56200,56200,0
20250219,160400,3862262600,56200,56200,56200,56200,0
20250219,160300,3862262600,56200,56200,56200,56200,0
20250219,160200,3862262600,56200,56200,56200,56200,0
20250219,160100,3862262600,56200,56200,56200,56200,0
20250219,160000,3862262600,56200,56200,56200,56200,0
20250219,155900,3862262600,56200,56200,56200,56200,0
20250219,155800,3862262600,56200,56200,56200,56200,0
20250219,155700,3862262600,56200,56200,56200,56200,0
20250219,155600,3862262600,56200,56200,56200,56200,0
20250219,155500,3862262600,56200,56200,56200,56200,0
20250219,155400,3862262600,56200,56200,56200,56200,0
20250219,155300,3862262600,56200,56200,56200,56200,0
20250219,155200,3862262600,56200,56200,56200,56200,0
20250219,155100,3862262600,56200,56200,56200,56200,1219
20250219,155000,3862262600,56200,56200,56200,56200,0
20250219,154900,3862262600,56200,56200,56200,56200,0
20250219,154800,3862262600,56200,56200,56200,56200,0
20250219,154700,3862262600,56200,56200,56200,56200,0
20250219,154600,3862262600,56200,56200,56200,56200,0
20250219,154500,3862262600,56200,56200,56200,56200,0
20250219,154400,3862262600,56200,56200,56200,56200,0
20250219,154300,3862262600,56200,56200,56200,56200,0
20250219,154200,3862262600,56200,56200,56200,56200,0
20250219,154100,3862262600,56200,56200,56200,56200,0
20250219,154000,3862262600,56200,56200,56200,56200,0
20250219,153900,3862262600,56200,56200,56200,56200,0
20250219,153800,3862262600,56200,56200,56200,56200,0
20250219,153700,3862262600,56200,56200,56200,56200,0
20250219,153600,3862262600,56200,56200,56200,56200,0
20250219,153500,3862262600,56200,56200,56200,56200,0
20250219,153400,3862262600,56200,56200,56200,56200,0
20250219,153300,3862262600,56200,56200,56200,56200,0
20250219,153200,3862262600,56200,56200,56200,56200,0
20250219,153100,3862262600,56200,56200,56200,56200,0
20250219,153000,3862262600,56200,56200,56200,56200,1219
20250219,152900,3793754800,56200,56200,56200,56200,0
20250219,152800,3793754800,56200,56200,56200,56200,0
20250219,152700,3793754800,56200,56200,56200,56200,0
20250219,152600,3793754800,56200,56200,56200,56200,0
20250219,152500,3793754800,56200,56200,56200,56200,0
20250219,152400,3793754800,56200,56200,56200,56200,0
20250219,152300,3793754800,56200,56200,56200,56200,0
20250219,152200,3793754800,56200,56200,56200,56200,0
20250219,152100,3793754800,56200,56200,56200,56200,0
20250219,152000,3793754800,56200,56200,56200,56200,0
20250219,151900,3793754800,56200,56100,56200,56100,162
20250219,151800,3784661900,56100,56200,56200,56100,186
20250219,151700,3774221900,56100,56200,56200,56100,264
20250219,151600,3759400200,56200,56100,56200,56100,384
20250219,151500,3737829900,56100,56200,56200,56100,213
20250219,151400,3725871700,56200,56100,56200,56100,135
20250219,151300,3718290600,56100,56100,56200,56100,509
20250219,151200,3689731200,56200,56100,56200,56100,113
20250219,151100,3683386700,56100,56100,56100,56100,112
20250219,151000,3677103500,56000,56100,56100,56000,222
20250219,150900,3664664200,56100,56000,56100,56000,164
20250219,150800,3655463900,56000,56100,56100,56000,97
20250219,150700,3650028300,56100,56100,56100,56000,50
20250219,150600,3647223800,56100,56100,56100,56000,172
20250219,150500,3637580600,56000,56100,56100,56000,103
20250219,150400,3631803300,56100,56100,56100,56000,147
20250219,150300,3623562600,56100,56200,56200,56100,179
20250219,150200,3613518500,56100,56100,56200,56100,106
20250219,150100,3607569000,56100,56000,56100,56000,1664
20250219,150000,3514231100,56000,56000,56000,56000,650
20250219,145900,3477831100,55900,56000,56000,55900,689
20250219,145800,3439247200,56000,56000,56000,56000,46
20250219,145700,3436671200,56000,56000,56000,55900,137
20250219,145600,3429005200,56000,56000,56000,55900,67
20250219,145500,3425254100,56000,56000,56000,55900,88
20250219,145400,3420332100,56000,56000,56000,56000,20
20250219,145300,3419212100,55900,56000,56000,55900,166
20250219,145200,3409931200,56000,56000,56000,55900,53
20250219,145100,3406968200,55900,55900,55900,55900,170
20250219,145000,3397465200,56000,55900,56000,55900,10
20250219,144900,3396905300,55900,56000,56000,55900,64
20250219,144800,3393327300,56000,55900,56000,55900,68
20250219,144700,3389525300,56000,56000,56000,56000,9
20250219,144600,3389021300,56000,55900,56000,55900,74
20250219,144500,3384884600,56000,56000,56000,56000,23
20250219,144400,3383596600,56000,55900,56000,55900,66
20250219,144300,3379907100,55900,56000,56000,55900,6
20250219,144200,3379571600,55900,56000,56000,55900,87
20250219,144100,3374707100,56000,56000,56000,56000,5
20250219,144000,3374427100,56000,56000,56000,55900,81
20250219,143900,3369897200,56000,56000,56000,56000,165
20250219,143800,3360657200,56000,56100,56100,56000,219
20250219,143700,3348392600,56100,56100,56100,56100,9
20250219,143600,3347887700,56000,56100,56100,56000,76
20250219,143500,3343630600,56100,56000,56100,55900,872
20250219,143400,3294798300,55900,55900,56000,55900,479
20250219,143300,3268021300,55900,55900,55900,55900,92
20250219,143200,3262878500,56000,56000,56000,56000,6
20250219,143100,3262542500,56000,55900,56000,55900,86
20250219,143000,3257734100,55900,56000,56000,55900,58
20250219,142900,3254491100,55900,56000,56000,55900,217
20250219,142800,3242356700,55900,56000,56000,55900,7
20250219,142700,3241965300,56000,56000,56000,55900,214
20250219,142600,3229989300,55900,56000,56000,55900,126
20250219,142500,3222944600,56000,55900,56000,55900,382
20250219,142400,3201590700,55900,56000,56000,55900,4
20250219,142300,3201366900,55900,56000,56000,55900,69
20250219,142200,3197508900,55900,55900,55900,55900,18
20250219,142100,3196502700,55900,55900,55900,55800,468
20250219,142000,3170343500,55900,55900,55900,55800,120
20250219,141900,3163640100,55800,55900,55900,55800,75
20250219,141800,3159453600,55900,55800,55900,55800,185
20250219,141700,3149130400,55900,55800,55900,55800,103
20250219,141600,3143381900,55800,55800,55800,55800,61
20250219,141500,3139978100,55900,55900,55900,55900,12
20250219,141400,3139307300,55800,55800,55800,55700,143
20250219,141300,3131333900,55800,55700,55800,55700,100
20250219,141200,3125754200,55700,55800,55800,55700,230
20250219,141100,3112935800,55800,55800,55800,55800,25
20250219,141000,3111540800,55800,55800,55800,55700,111
20250219,140900,3105353000,55800,55800,55800,55800,21
20250219,140800,3104181200,55800,55800,55800,55700,336
20250219,140700,3085438400,55900,55900,55900,55800,73
20250219,140600,3081357800,55800,55800,55800,55800,69
20250219,140500,3077507600,55800,55700,55800,55700,227
20250219,140400,3064847500,55800,55800,55800,55800,125
20250219,140300,3057872500,55700,55800,55800,55700,163
20250219,140200,3048783200,55800,55800,55800,55800,2
20250219,140100,3048671600,55800,55900,55900,55800,72
20250219,140000,3044652900,55900,55900,55900,55900,5
20250219,135900,3044373400,55800,55800,55900,55800,70
20250219,135800,3040466500,55800,55800,55800,55800,0
20250219,135700,3040466500,55800,55700,55900,55700,195
20250219,135600,3029585400,55800,55800,55800,55800,37
20250219,135500,3027520800,55700,55800,55800,55700,88
20250219,135400,3022617900,55800,55700,55800,55700,163
20250219,135300,3013538500,55700,55700,55700,55700,283
20250219,135200,2997775400,55700,55700,55700,55700,261
20250219,135100,2983237700,55700,55800,55800,55700,95
20250219,135000,2977942700,55700,55700,55700,55700,60
20250219,134900,2974600700,55800,55800,55800,55700,9
20250219,134800,2974098700,55700,55800,55800,55700,136
20250219,134700,2966523000,55800,55800,55800,55800,12
20250219,134600,2965853400,55700,55700,55700,55700,280
20250219,134500,2950257400,55700,55800,55800,55700,12
20250219,134400,2949588100,55700,55700,55700,55700,133
20250219,134300,2942180000,55700,55700,55700,55700,2
20250219,134200,2942068600,55700,55800,55800,55700,199
20250219,134100,2930971300,55800,55800,55800,55800,5
20250219,134000,2930692300,55800,55800,55800,55700,580
20250219,133900,2898374600,55900,55800,55900,55800,66
20250219,133800,2894690400,55800,55900,55900,55800,38
20250219,133700,2892567000,55800,55800,55900,55800,293
20250219,133600,2876215900,55900,55900,55900,55900,8
20250219,133500,2875768700,55900,55900,55900,55800,82
20250219,133400,2871190900,55900,55900,56000,55900,179
20250219,133300,2861184700,55900,55900,56000,55900,127
20250219,133200,2854085300,55900,56000,56000,55900,26
20250219,133100,2852630000,55900,55900,56000,55900,75
20250219,133000,2848436100,56000,56000,56000,56000,16
20250219,132900,2847540100,55900,56100,56100,55900,106
20250219,132800,2841609200,56100,56000,56100,56000,30
20250219,132700,2839927100,56000,56100,56100,56000,266
20250219,132600,2825028700,56000,56000,56100,56000,179
20250219,132500,2815001400,56100,56100,56100,56000,104
20250219,132400,2809174500,56100,56000,56100,56000,386
20250219,132300,2787556200,55900,56000,56000,55900,97
20250219,132200,2782130300,55900,55900,55900,55900,60
20250219,132100,2778776300,56000,55900,56000,55900,35
20250219,132000,2776816500,56000,56000,56000,56000,39
20250219,131900,2774632500,56100,55900,56100,55900,54
20250219,131800,2771606300,55900,56000,56000,55900,213
20250219,131700,2759685500,56000,56000,56000,56000,119
20250219,131600,2753021500,56000,56100,56100,56000,84
20250219,131500,2748315200,56100,55900,56100,55900,137
20250219,131400,2740640900,56000,55900,56000,55900,775
20250219,131300,2697241500,56000,55900,56000,55900,1516
20250219,131200,2612481600,55900,55800,55900,55800,109
20250219,131100,2606394600,55800,55800,55900,55800,23
20250219,131000,2605110400,55800,55800,55900,55800,117
20250219,130900,2598576900,55800,55800,55800,55800,82
20250219,130800,2594001300,55900,55900,55900,55900,0
20250219,130700,2594001300,55900,55800,55900,55800,442
20250219,130600,2569333500,55800,55800,55800,55800,585
20250219,130500,2536690500,55800,55800,55800,55700,85
20250219,130400,2531953600,55800,55800,55800,55800,207
20250219,130300,2520403000,55800,55700,55900,55700,1828
20250219,130200,2418546300,55700,55700,55700,55700,9
20250219,130100,2418045000,55600,55700,55700,55600,69
20250219,130000,2414207700,55700,55600,55700,55600,211
20250219,125900,2402475100,55600,55600,55700,55600,330
20250219,125800,2384126200,55600,55600,55700,55600,49
20250219,125700,2381401700,55600,55700,55700,55600,219
20250219,125600,2369224400,55600,55600,55600,55600,17
20250219,125500,2368279200,55600,55700,55700,55600,81
20250219,125400,2363773500,55700,55600,55700,55600,69
20250219,125300,2359936200,55600,55600,55600,55600,292
20250219,125200,2343701000,55500,55500,55500,55500,61
20250219,125100,2340315500,55600,55600,55600,55600,39
20250219,125000,2338147100,55500,55600,55600,55500,96
20250219,124900,2332817500,55500,55600,55600,55500,24
20250219,124800,2331483600,55500,55600,55600,55500,100
20250219,124700,2325928000,55600,55600,55600,55600,2
20250219,124600,2325816800,55600,55700,55700,55600,86
20250219,124500,2321032500,55600,55600,55600,55600,101
20250219,124400,2315416900,55600,55700,55700,55600,85
20250219,124300,2310690400,55700,55600,55700,55600,10
20250219,124200,2310133500,55600,55600,55700,55600,207
20250219,124100,2298624000,55700,55600,55700,55600,111
20250219,124000,2292452300,55700,55700,55700,55700,13
20250219,123900,2291728200,55700,55600,55700,55600,65
20250219,123800,2288113700,55600,55700,55700,55600,28
20250219,123700,2286556700,55600,55600,55700,55600,72
20250219,123600,2282552400,55700,55700,55700,55700,2
20250219,123500,2282441000,55700,55600,55700,55600,75
20250219,123400,2278269600,55700,55600,55700,55600,516
20250219,123300,2249579900,55600,55600,55600,55500,123
20250219,123200,2242752100,55600,55600,55600,55600,11
20250219,123100,2242140500,55500,55500,55500,55500,108
20250219,123000,2236146500,55500,55500,55500,55500,1
20250219,122900,2236091000,55500,55600,55600,55500,210
20250219,122800,2224421000,55500,55500,55500,55500,0
20250219,122700,2224421000,55500,55600,55600,55500,70
20250219,122600,2220535000,55500,55500,55500,55500,61
20250219,122500,2217149500,55500,55500,55500,55500,62
20250219,122400,2213708500,55600,55500,55600,55500,85
20250219,122300,2208990100,55500,55500,55500,55500,20
20250219,122200,2207880100,55500,55600,55600,55500,70
20250219,122100,2203994100,55500,55500,55500,55500,0
20250219,122000,2203994100,55500,55600,55600,55500,74
20250219,121900,2199886700,55600,55600,55600,55600,17
20250219,121800,2198941500,55600,55600,55600,55600,14
20250219,121700,2198163100,55700,55700,55700,55700,1
20250219,121600,2198107400,55700,55700,55700,55500,347
20250219,121500,2178815700,55700,55700,55700,55700,84
20250219,121400,2174136900,55600,55600,55600,55600,60
20250219,121300,2170800900,55600,55500,55600,55500,273
20250219,121200,2155628100,55600,55500,55600,55500,374
20250219,121100,2134837800,55500,55500,55500,55500,60
20250219,121000,2131507800,55600,55500,55600,55500,24
20250219,120900,2130174500,55600,55500,55600,55500,63
20250219,120800,2126677700,55600,55600,55600,55600,10
20250219,120700,2126121700,55600,55500,55600,55500,61
20250219,120600,2122736100,55500,55600,55600,55500,116
20250219,120500,2116297700,55600,55500,55600,55500,70
20250219,120400,2112411700,55500,55500,55500,55500,36
20250219,120300,2110413700,55500,55600,55600,55500,153
20250219,120200,2101912900,55600,55500,55600,55500,22
20250219,120100,2100691700,55500,55500,55600,55500,127
20250219,120000,2093643100,55500,55400,55600,55400,761
20250219,115900,2051404200,55400,55400,55400,55400,89
20250219,115800,2046473600,55400,55500,55500,55400,61
20250219,115700,2043094100,55500,55500,55500,55500,9
20250219,115600,2042594600,55400,55400,55400,55400,60
20250219,115500,2039270600,55500,55400,55500,55400,12
20250219,115400,2038604700,55400,55500,55500,55400,63
20250219,115300,2035114200,55400,55400,55400,55400,0
20250219,115200,2035114200,55400,55500,55500,55400,74
20250219,115100,2031013700,55400,55400,55400,55400,0
20250219,115000,2031013700,55400,55400,55400,55400,60
20250219,114900,2027689700,55500,55500,55500,55500,11
20250219,114800,2027079200,55400,55400,55400,55400,60
20250219,114700,2023755200,55500,55400,55500,55400,207
20250219,114600,2012286700,55500,55500,55500,55400,72
20250219,114500,2008296700,55500,55400,55500,55400,8
20250219,114400,2007853000,55400,55500,55500,55400,74
20250219,114300,2003752000,55400,55400,55500,55400,569
20250219,114200,1972229300,55400,55400,55400,55400,5
20250219,114100,1971952300,55400,55500,55500,55400,73
20250219,114000,1967907200,55500,55500,55500,55500,557
20250219,113900,1936993700,55500,55600,55600,55500,202
20250219,113800,1925779100,55500,55500,55600,55500,14
20250219,113700,1925001200,55500,55500,55500,55500,255
20250219,113600,1910848700,55500,55400,55500,55400,179
20250219,113500,1900914300,55400,55400,55400,55400,60
20250219,113400,1897590300,55400,55400,55400,55400,0
20250219,113300,1897590300,55400,55500,55500,55400,62
20250219,113200,1894155300,55500,55400,55500,55400,211
20250219,113100,1882462800,55400,55400,55400,55300,100
20250219,113000,1876928800,55400,55400,55500,55400,275
20250219,112900,1861692900,55500,55500,55500,55500,6
20250219,112800,1861359900,55400,55500,55500,55400,69
20250219,112700,1857536400,55400,55400,55400,55400,59
20250219,112600,1854267800,55400,55400,55400,55400,62
20250219,112500,1850833000,55500,55500,55500,55500,402
20250219,112400,1828522000,55500,55600,55600,55500,95
20250219,112300,1823247000,55500,55500,55500,55500,412
20250219,112200,1800381000,55500,55500,55500,55400,135
20250219,112100,1792894500,55500,55500,55500,55400,107
20250219,112000,1786956200,55400,55500,55500,55400,72
20250219,111900,1782966200,55500,55500,55500,55500,239
20250219,111800,1769701700,55400,55400,55500,55400,819
20250219,111700,1724306700,55400,55400,55400,55400,215
20250219,111600,1712395700,55400,55500,55500,55400,135
20250219,111500,1704909200,55500,55400,55500,55400,64
20250219,111400,1701363200,55500,55500,55500,55500,9
20250219,111300,1700863700,55400,55400,55400,55400,82
20250219,111200,1696320900,55400,55300,55400,55300,337
20250219,111100,1677661800,55300,55400,55400,55300,69
20250219,111000,1673845200,55400,55300,55400,55300,71
20250219,110900,1669912400,55300,55400,55400,55300,61
20250219,110800,1666539000,55400,55500,55500,55400,810
20250219,110700,1621664500,55400,55400,55400,55400,102
20250219,110600,1616013700,55500,55500,55500,55500,42
20250219,110500,1613682700,55500,55500,55500,55500,516
20250219,110400,1585044700,55500,55600,55600,55500,25
20250219,110300,1583656500,55500,55500,55500,55500,560
20250219,110200,1552576500,55500,55600,55600,55500,1211
20250219,110100,1485364900,55600,55600,55700,55600,33
20250219,110000,1483529900,55600,55600,55600,55500,71
20250219,105900,1479582400,55600,55600,55600,55500,108
20250219,105800,1473583600,55600,55500,55600,55500,99
20250219,105700,1468088900,55500,55500,55500,55500,98
20250219,105600,1462649900,55500,55500,55500,55500,395
20250219,105500,1440727400,55500,55500,55600,55400,662
20250219,105400,1403947100,55500,55500,55500,55500,51
20250219,105300,1401116600,55600,55500,55600,55500,65
20250219,105200,1397508900,55600,55500,55600,55400,107
20250219,105100,1391573200,55400,55600,55600,55400,47
20250219,105000,1388964600,55400,55400,55500,55400,185
20250219,104900,1378711000,55400,55400,55500,55400,20
20250219,104800,1377602100,55400,55400,55400,55400,158
20250219,104700,1368848900,55400,55400,55400,55400,97
20250219,104600,1363475100,55400,55400,55400,55300,161
20250219,104500,1354561700,55400,55400,55400,55400,68
20250219,104400,1350794500,55400,55500,55500,55400,52
20250219,104300,1347913200,55400,55400,55400,55400,326
20250219,104200,1329852800,55400,55400,55400,55400,38
20250219,104100,1327747600,55400,55400,55400,55300,157
20250219,104000,1319059500,55400,55400,55400,55400,38
20250219,103900,1316954300,55400,55400,55400,55400,130
20250219,103800,1309752300,55400,55500,55500,55400,40
20250219,103700,1307536000,55500,55400,55500,55300,259
20250219,103600,1293193100,55500,55400,55500,55400,448
20250219,103500,1268368900,55500,55500,55500,55500,63
20250219,103400,1264872400,55500,55500,55500,55400,233
20250219,103300,1251946900,55600,55500,55600,55500,262
20250219,103200,1237388600,55600,55400,55600,55400,1049
20250219,103100,1179201800,55400,55300,55400,55300,145
20250219,103000,1171182800,55300,55300,55300,55200,255
20250219,102900,1157087300,55300,55300,55300,55300,14
20250219,102800,1156313100,55300,55300,55300,55300,102
20250219,102700,1150672500,55300,55300,55300,55300,107
20250219,102600,1144755400,55300,55300,55300,55300,107
20250219,102500,1138838300,55300,55400,55400,55300,134
20250219,102400,1131428000,55400,55400,55400,55300,226
20250219,102300,1118924200,55300,55300,55300,55300,98
20250219,102200,1113504800,55400,55400,55400,55400,73
20250219,102100,1109460600,55300,55300,55400,55300,311
20250219,102000,1092240900,55300,55300,55400,55300,100
20250219,101900,1086710700,55300,55300,55300,55300,146
20250219,101800,1078636900,55300,55300,55300,55300,199
20250219,101700,1067632200,55300,55300,55300,55300,150
20250219,101600,1059337200,55300,55300,55300,55300,62
20250219,101500,1055908600,55300,55300,55300,55300,97
20250219,101400,1050544500,55300,55400,55400,55300,101
20250219,101300,1044958900,55400,55400,55400,55400,84
20250219,101200,1040305300,55400,55400,55400,55400,10
20250219,101100,1039751300,55400,55500,55500,55400,191
20250219,101000,1029166900,55500,55400,55500,55400,44
20250219,100900,1026729100,55400,55400,55500,55400,157
20250219,100800,1018028000,55400,55500,55600,55400,46
20250219,100700,1015478600,55500,55500,55500,55500,155
20250219,100600,1006876100,55500,55400,55500,55400,683
20250219,100500,968983400,55400,55400,55400,55400,68
20250219,100400,965216200,55400,55400,55400,55400,106
20250219,100300,959343800,55400,55400,55400,55400,46
20250219,100200,956795400,55400,55500,55500,55400,130
20250219,100100,949592400,55500,55400,55500,55400,238
20250219,100000,936407100,55400,55400,55500,55400,319
20250219,095900,918725400,55400,55300,55400,55300,61
20250219,095800,915346200,55300,55400,55400,55200,231
20250219,095700,902572500,55500,55500,55500,55400,63
20250219,095600,899080300,55500,55300,55500,55300,142
20250219,095500,891216700,55400,55300,55400,55300,176
20250219,095400,881482900,55300,55400,55400,55300,105
20250219,095300,875675900,55400,55300,55400,55300,100
20250219,095200,870145600,55400,55500,55500,55400,80
20250219,095100,865713400,55400,55400,55500,55300,170
20250219,095000,856299100,55500,55400,55500,55400,46
20250219,094900,853750500,55400,55500,55500,55400,621
20250219,094800,819297600,55500,55500,55600,55500,455
20250219,094700,794042900,55700,55400,55700,55400,1043
20250219,094600,736118900,55500,55400,55500,55400,181
20250219,094500,726091300,55500,55500,55500,55400,64
20250219,094400,722545400,55500,55400,55500,55400,388
20250219,094300,701049400,55400,55300,55400,55300,100
20250219,094200,695519200,55400,55400,55400,55400,77
20250219,094100,691253400,55400,55400,55400,55400,124
20250219,094000,684383800,55300,55300,55400,55300,55
20250219,093900,681340300,55300,55400,55400,55300,170
20250219,093800,671928300,55400,55400,55400,55400,15
20250219,093700,671097300,55400,55500,55500,55400,313
20250219,093600,653742600,55400,55400,55500,55400,309
20250219,093500,636603900,55400,55300,55500,55300,194
20250219,093400,625846200,55400,55300,55400,55300,561
20250219,093300,594791700,55200,55200,55200,55200,39
20250219,093200,592638900,55200,55200,55300,55200,210
20250219,093100,581036500,55200,55200,55300,55200,58
20250219,093000,577834800,55200,55200,55200,55200,172
20250219,092900,568340400,55200,55200,55200,55200,46
20250219,092800,565801200,55300,55300,55300,55200,521
20250219,092700,536996400,55300,55300,55300,55200,58
20250219,092600,533793600,55200,55200,55300,55200,511
20250219,092500,505586100,55300,55300,55300,55300,203
20250219,092400,494360200,55200,55300,55400,55200,317
20250219,092300,476836000,55300,55300,55300,55200,248
20250219,092200,463145000,55200,55200,55300,55200,59
20250219,092100,459888100,55200,55100,55300,55100,332
20250219,092000,441578800,55100,55100,55100,55000,2790
20250219,091900,288106700,55200,55100,55200,55100,290
20250219,091800,272125500,55100,55200,55200,55100,150
20250219,091700,263859300,55100,55100,55100,55000,99
20250219,091600,258404500,55100,55000,55100,55000,135
20250219,091500,250967000,55100,55100,55200,55100,479
20250219,091400,224543900,55100,55100,55100,55100,98
20250219,091300,219144100,55100,55200,55200,55100,560
20250219,091200,188261200,55200,55000,55200,55000,157
20250219,091100,179620100,55100,55100,55100,55100,106
20250219,091000,173779500,55100,55100,55100,55100,453
20250219,090900,148819200,55200,55200,55200,55200,196
20250219,090800,138000000,55300,55100,55300,55100,106
20250219,090700,132154700,55200,55300,55300,55200,346
20250219,090600,113043100,55300,55200,55300,55100,360
20250219,090500,93176300,55200,55200,55200,55200,80
20250219,090400,88760300,55100,55100,55200,55100,179
20250219,090300,78897100,55200,54900,55200,54900,795
20250219,090200,35164700,55000,55000,55000,55000,31
20250219,090100,33459700,54900,55000,55100,54900,154
20250219,090000,24989800,55000,55100,55100,55000,443
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 192100 3862262600 56200 56200 56200 56200 1219
3 20250219 192000 3862262600 56200 56200 56200 56200 0
4 20250219 191900 3862262600 56200 56200 56200 56200 0
5 20250219 191800 3862262600 56200 56200 56200 56200 0
6 20250219 191700 3862262600 56200 56200 56200 56200 0
7 20250219 191600 3862262600 56200 56200 56200 56200 0
8 20250219 191500 3862262600 56200 56200 56200 56200 0
9 20250219 191400 3862262600 56200 56200 56200 56200 0
10 20250219 191300 3862262600 56200 56200 56200 56200 0
11 20250219 191200 3862262600 56200 56200 56200 56200 0
12 20250219 191100 3862262600 56200 56200 56200 56200 0
13 20250219 191000 3862262600 56200 56200 56200 56200 0
14 20250219 190900 3862262600 56200 56200 56200 56200 0
15 20250219 190800 3862262600 56200 56200 56200 56200 0
16 20250219 190700 3862262600 56200 56200 56200 56200 0
17 20250219 190600 3862262600 56200 56200 56200 56200 0
18 20250219 190500 3862262600 56200 56200 56200 56200 0
19 20250219 190400 3862262600 56200 56200 56200 56200 0
20 20250219 190300 3862262600 56200 56200 56200 56200 0
21 20250219 190200 3862262600 56200 56200 56200 56200 0
22 20250219 190100 3862262600 56200 56200 56200 56200 0
23 20250219 190000 3862262600 56200 56200 56200 56200 0
24 20250219 185900 3862262600 56200 56200 56200 56200 0
25 20250219 185800 3862262600 56200 56200 56200 56200 0
26 20250219 185700 3862262600 56200 56200 56200 56200 0
27 20250219 185600 3862262600 56200 56200 56200 56200 0
28 20250219 185500 3862262600 56200 56200 56200 56200 0
29 20250219 185400 3862262600 56200 56200 56200 56200 0
30 20250219 185300 3862262600 56200 56200 56200 56200 0
31 20250219 185200 3862262600 56200 56200 56200 56200 0
32 20250219 185100 3862262600 56200 56200 56200 56200 1219
33 20250219 185000 3862262600 56200 56200 56200 56200 0
34 20250219 184900 3862262600 56200 56200 56200 56200 0
35 20250219 184800 3862262600 56200 56200 56200 56200 0
36 20250219 184700 3862262600 56200 56200 56200 56200 0
37 20250219 184600 3862262600 56200 56200 56200 56200 0
38 20250219 184500 3862262600 56200 56200 56200 56200 0
39 20250219 184400 3862262600 56200 56200 56200 56200 0
40 20250219 184300 3862262600 56200 56200 56200 56200 0
41 20250219 184200 3862262600 56200 56200 56200 56200 0
42 20250219 184100 3862262600 56200 56200 56200 56200 0
43 20250219 184000 3862262600 56200 56200 56200 56200 0
44 20250219 183900 3862262600 56200 56200 56200 56200 0
45 20250219 183800 3862262600 56200 56200 56200 56200 0
46 20250219 183700 3862262600 56200 56200 56200 56200 0
47 20250219 183600 3862262600 56200 56200 56200 56200 0
48 20250219 183500 3862262600 56200 56200 56200 56200 0
49 20250219 183400 3862262600 56200 56200 56200 56200 0
50 20250219 183300 3862262600 56200 56200 56200 56200 0
51 20250219 183200 3862262600 56200 56200 56200 56200 0
52 20250219 183100 3862262600 56200 56200 56200 56200 0
53 20250219 183000 3862262600 56200 56200 56200 56200 0
54 20250219 182900 3862262600 56200 56200 56200 56200 0
55 20250219 182800 3862262600 56200 56200 56200 56200 0
56 20250219 182700 3862262600 56200 56200 56200 56200 0
57 20250219 182600 3862262600 56200 56200 56200 56200 0
58 20250219 182500 3862262600 56200 56200 56200 56200 0
59 20250219 182400 3862262600 56200 56200 56200 56200 0
60 20250219 182300 3862262600 56200 56200 56200 56200 0
61 20250219 182200 3862262600 56200 56200 56200 56200 0
62 20250219 182100 3862262600 56200 56200 56200 56200 1219
63 20250219 182000 3862262600 56200 56200 56200 56200 0
64 20250219 181900 3862262600 56200 56200 56200 56200 0
65 20250219 181800 3862262600 56200 56200 56200 56200 0
66 20250219 181700 3862262600 56200 56200 56200 56200 0
67 20250219 181600 3862262600 56200 56200 56200 56200 0
68 20250219 181500 3862262600 56200 56200 56200 56200 0
69 20250219 181400 3862262600 56200 56200 56200 56200 0
70 20250219 181300 3862262600 56200 56200 56200 56200 0
71 20250219 181200 3862262600 56200 56200 56200 56200 0
72 20250219 181100 3862262600 56200 56200 56200 56200 0
73 20250219 181000 3862262600 56200 56200 56200 56200 0
74 20250219 180900 3862262600 56200 56200 56200 56200 0
75 20250219 180800 3862262600 56200 56200 56200 56200 0
76 20250219 180700 3862262600 56200 56200 56200 56200 0
77 20250219 180600 3862262600 56200 56200 56200 56200 0
78 20250219 180500 3862262600 56200 56200 56200 56200 0
79 20250219 180400 3862262600 56200 56200 56200 56200 0
80 20250219 180300 3862262600 56200 56200 56200 56200 0
81 20250219 180200 3862262600 56200 56200 56200 56200 0
82 20250219 180100 3862262600 56200 56200 56200 56200 0
83 20250219 180000 3862262600 56200 56200 56200 56200 0
84 20250219 175900 3862262600 56200 56200 56200 56200 0
85 20250219 175800 3862262600 56200 56200 56200 56200 0
86 20250219 175700 3862262600 56200 56200 56200 56200 0
87 20250219 175600 3862262600 56200 56200 56200 56200 0
88 20250219 175500 3862262600 56200 56200 56200 56200 0
89 20250219 175400 3862262600 56200 56200 56200 56200 0
90 20250219 175300 3862262600 56200 56200 56200 56200 0
91 20250219 175200 3862262600 56200 56200 56200 56200 0
92 20250219 175100 3862262600 56200 56200 56200 56200 1219
93 20250219 175000 3862262600 56200 56200 56200 56200 0
94 20250219 174900 3862262600 56200 56200 56200 56200 0
95 20250219 174800 3862262600 56200 56200 56200 56200 0
96 20250219 174700 3862262600 56200 56200 56200 56200 0
97 20250219 174600 3862262600 56200 56200 56200 56200 0
98 20250219 174500 3862262600 56200 56200 56200 56200 0
99 20250219 174400 3862262600 56200 56200 56200 56200 0
100 20250219 174300 3862262600 56200 56200 56200 56200 0
101 20250219 174200 3862262600 56200 56200 56200 56200 0
102 20250219 174100 3862262600 56200 56200 56200 56200 0
103 20250219 174000 3862262600 56200 56200 56200 56200 0
104 20250219 173900 3862262600 56200 56200 56200 56200 0
105 20250219 173800 3862262600 56200 56200 56200 56200 0
106 20250219 173700 3862262600 56200 56200 56200 56200 0
107 20250219 173600 3862262600 56200 56200 56200 56200 0
108 20250219 173500 3862262600 56200 56200 56200 56200 0
109 20250219 173400 3862262600 56200 56200 56200 56200 0
110 20250219 173300 3862262600 56200 56200 56200 56200 0
111 20250219 173200 3862262600 56200 56200 56200 56200 0
112 20250219 173100 3862262600 56200 56200 56200 56200 0
113 20250219 173000 3862262600 56200 56200 56200 56200 0
114 20250219 172900 3862262600 56200 56200 56200 56200 0
115 20250219 172800 3862262600 56200 56200 56200 56200 0
116 20250219 172700 3862262600 56200 56200 56200 56200 0
117 20250219 172600 3862262600 56200 56200 56200 56200 0
118 20250219 172500 3862262600 56200 56200 56200 56200 0
119 20250219 172400 3862262600 56200 56200 56200 56200 0
120 20250219 172300 3862262600 56200 56200 56200 56200 0
121 20250219 172200 3862262600 56200 56200 56200 56200 0
122 20250219 172100 3862262600 56200 56200 56200 56200 1219
123 20250219 172000 3862262600 56200 56200 56200 56200 0
124 20250219 171900 3862262600 56200 56200 56200 56200 0
125 20250219 171800 3862262600 56200 56200 56200 56200 0
126 20250219 171700 3862262600 56200 56200 56200 56200 0
127 20250219 171600 3862262600 56200 56200 56200 56200 0
128 20250219 171500 3862262600 56200 56200 56200 56200 0
129 20250219 171400 3862262600 56200 56200 56200 56200 0
130 20250219 171300 3862262600 56200 56200 56200 56200 0
131 20250219 171200 3862262600 56200 56200 56200 56200 0
132 20250219 171100 3862262600 56200 56200 56200 56200 0
133 20250219 171000 3862262600 56200 56200 56200 56200 0
134 20250219 170900 3862262600 56200 56200 56200 56200 0
135 20250219 170800 3862262600 56200 56200 56200 56200 0
136 20250219 170700 3862262600 56200 56200 56200 56200 0
137 20250219 170600 3862262600 56200 56200 56200 56200 0
138 20250219 170500 3862262600 56200 56200 56200 56200 0
139 20250219 170400 3862262600 56200 56200 56200 56200 0
140 20250219 170300 3862262600 56200 56200 56200 56200 0
141 20250219 170200 3862262600 56200 56200 56200 56200 0
142 20250219 170100 3862262600 56200 56200 56200 56200 0
143 20250219 170000 3862262600 56200 56200 56200 56200 0
144 20250219 165900 3862262600 56200 56200 56200 56200 0
145 20250219 165800 3862262600 56200 56200 56200 56200 0
146 20250219 165700 3862262600 56200 56200 56200 56200 0
147 20250219 165600 3862262600 56200 56200 56200 56200 0
148 20250219 165500 3862262600 56200 56200 56200 56200 0
149 20250219 165400 3862262600 56200 56200 56200 56200 0
150 20250219 165300 3862262600 56200 56200 56200 56200 0
151 20250219 165200 3862262600 56200 56200 56200 56200 0
152 20250219 165100 3862262600 56200 56200 56200 56200 1219
153 20250219 165000 3862262600 56200 56200 56200 56200 0
154 20250219 164900 3862262600 56200 56200 56200 56200 0
155 20250219 164800 3862262600 56200 56200 56200 56200 0
156 20250219 164700 3862262600 56200 56200 56200 56200 0
157 20250219 164600 3862262600 56200 56200 56200 56200 0
158 20250219 164500 3862262600 56200 56200 56200 56200 0
159 20250219 164400 3862262600 56200 56200 56200 56200 0
160 20250219 164300 3862262600 56200 56200 56200 56200 0
161 20250219 164200 3862262600 56200 56200 56200 56200 0
162 20250219 164100 3862262600 56200 56200 56200 56200 0
163 20250219 164000 3862262600 56200 56200 56200 56200 0
164 20250219 163900 3862262600 56200 56200 56200 56200 0
165 20250219 163800 3862262600 56200 56200 56200 56200 0
166 20250219 163700 3862262600 56200 56200 56200 56200 0
167 20250219 163600 3862262600 56200 56200 56200 56200 0
168 20250219 163500 3862262600 56200 56200 56200 56200 0
169 20250219 163400 3862262600 56200 56200 56200 56200 0
170 20250219 163300 3862262600 56200 56200 56200 56200 0
171 20250219 163200 3862262600 56200 56200 56200 56200 0
172 20250219 163100 3862262600 56200 56200 56200 56200 0
173 20250219 163000 3862262600 56200 56200 56200 56200 0
174 20250219 162900 3862262600 56200 56200 56200 56200 0
175 20250219 162800 3862262600 56200 56200 56200 56200 0
176 20250219 162700 3862262600 56200 56200 56200 56200 0
177 20250219 162600 3862262600 56200 56200 56200 56200 0
178 20250219 162500 3862262600 56200 56200 56200 56200 0
179 20250219 162400 3862262600 56200 56200 56200 56200 0
180 20250219 162300 3862262600 56200 56200 56200 56200 0
181 20250219 162200 3862262600 56200 56200 56200 56200 0
182 20250219 162100 3862262600 56200 56200 56200 56200 1219
183 20250219 162000 3862262600 56200 56200 56200 56200 0
184 20250219 161900 3862262600 56200 56200 56200 56200 0
185 20250219 161800 3862262600 56200 56200 56200 56200 0
186 20250219 161700 3862262600 56200 56200 56200 56200 0
187 20250219 161600 3862262600 56200 56200 56200 56200 0
188 20250219 161500 3862262600 56200 56200 56200 56200 0
189 20250219 161400 3862262600 56200 56200 56200 56200 0
190 20250219 161300 3862262600 56200 56200 56200 56200 0
191 20250219 161200 3862262600 56200 56200 56200 56200 0
192 20250219 161100 3862262600 56200 56200 56200 56200 0
193 20250219 161000 3862262600 56200 56200 56200 56200 0
194 20250219 160900 3862262600 56200 56200 56200 56200 0
195 20250219 160800 3862262600 56200 56200 56200 56200 0
196 20250219 160700 3862262600 56200 56200 56200 56200 0
197 20250219 160600 3862262600 56200 56200 56200 56200 0
198 20250219 160500 3862262600 56200 56200 56200 56200 0
199 20250219 160400 3862262600 56200 56200 56200 56200 0
200 20250219 160300 3862262600 56200 56200 56200 56200 0
201 20250219 160200 3862262600 56200 56200 56200 56200 0
202 20250219 160100 3862262600 56200 56200 56200 56200 0
203 20250219 160000 3862262600 56200 56200 56200 56200 0
204 20250219 155900 3862262600 56200 56200 56200 56200 0
205 20250219 155800 3862262600 56200 56200 56200 56200 0
206 20250219 155700 3862262600 56200 56200 56200 56200 0
207 20250219 155600 3862262600 56200 56200 56200 56200 0
208 20250219 155500 3862262600 56200 56200 56200 56200 0
209 20250219 155400 3862262600 56200 56200 56200 56200 0
210 20250219 155300 3862262600 56200 56200 56200 56200 0
211 20250219 155200 3862262600 56200 56200 56200 56200 0
212 20250219 155100 3862262600 56200 56200 56200 56200 1219
213 20250219 155000 3862262600 56200 56200 56200 56200 0
214 20250219 154900 3862262600 56200 56200 56200 56200 0
215 20250219 154800 3862262600 56200 56200 56200 56200 0
216 20250219 154700 3862262600 56200 56200 56200 56200 0
217 20250219 154600 3862262600 56200 56200 56200 56200 0
218 20250219 154500 3862262600 56200 56200 56200 56200 0
219 20250219 154400 3862262600 56200 56200 56200 56200 0
220 20250219 154300 3862262600 56200 56200 56200 56200 0
221 20250219 154200 3862262600 56200 56200 56200 56200 0
222 20250219 154100 3862262600 56200 56200 56200 56200 0
223 20250219 154000 3862262600 56200 56200 56200 56200 0
224 20250219 153900 3862262600 56200 56200 56200 56200 0
225 20250219 153800 3862262600 56200 56200 56200 56200 0
226 20250219 153700 3862262600 56200 56200 56200 56200 0
227 20250219 153600 3862262600 56200 56200 56200 56200 0
228 20250219 153500 3862262600 56200 56200 56200 56200 0
229 20250219 153400 3862262600 56200 56200 56200 56200 0
230 20250219 153300 3862262600 56200 56200 56200 56200 0
231 20250219 153200 3862262600 56200 56200 56200 56200 0
232 20250219 153100 3862262600 56200 56200 56200 56200 0
233 20250219 153000 3862262600 56200 56200 56200 56200 1219
234 20250219 152900 3793754800 56200 56200 56200 56200 0
235 20250219 152800 3793754800 56200 56200 56200 56200 0
236 20250219 152700 3793754800 56200 56200 56200 56200 0
237 20250219 152600 3793754800 56200 56200 56200 56200 0
238 20250219 152500 3793754800 56200 56200 56200 56200 0
239 20250219 152400 3793754800 56200 56200 56200 56200 0
240 20250219 152300 3793754800 56200 56200 56200 56200 0
241 20250219 152200 3793754800 56200 56200 56200 56200 0
242 20250219 152100 3793754800 56200 56200 56200 56200 0
243 20250219 152000 3793754800 56200 56200 56200 56200 0
244 20250219 151900 3793754800 56200 56100 56200 56100 162
245 20250219 151800 3784661900 56100 56200 56200 56100 186
246 20250219 151700 3774221900 56100 56200 56200 56100 264
247 20250219 151600 3759400200 56200 56100 56200 56100 384
248 20250219 151500 3737829900 56100 56200 56200 56100 213
249 20250219 151400 3725871700 56200 56100 56200 56100 135
250 20250219 151300 3718290600 56100 56100 56200 56100 509
251 20250219 151200 3689731200 56200 56100 56200 56100 113
252 20250219 151100 3683386700 56100 56100 56100 56100 112
253 20250219 151000 3677103500 56000 56100 56100 56000 222
254 20250219 150900 3664664200 56100 56000 56100 56000 164
255 20250219 150800 3655463900 56000 56100 56100 56000 97
256 20250219 150700 3650028300 56100 56100 56100 56000 50
257 20250219 150600 3647223800 56100 56100 56100 56000 172
258 20250219 150500 3637580600 56000 56100 56100 56000 103
259 20250219 150400 3631803300 56100 56100 56100 56000 147
260 20250219 150300 3623562600 56100 56200 56200 56100 179
261 20250219 150200 3613518500 56100 56100 56200 56100 106
262 20250219 150100 3607569000 56100 56000 56100 56000 1664
263 20250219 150000 3514231100 56000 56000 56000 56000 650
264 20250219 145900 3477831100 55900 56000 56000 55900 689
265 20250219 145800 3439247200 56000 56000 56000 56000 46
266 20250219 145700 3436671200 56000 56000 56000 55900 137
267 20250219 145600 3429005200 56000 56000 56000 55900 67
268 20250219 145500 3425254100 56000 56000 56000 55900 88
269 20250219 145400 3420332100 56000 56000 56000 56000 20
270 20250219 145300 3419212100 55900 56000 56000 55900 166
271 20250219 145200 3409931200 56000 56000 56000 55900 53
272 20250219 145100 3406968200 55900 55900 55900 55900 170
273 20250219 145000 3397465200 56000 55900 56000 55900 10
274 20250219 144900 3396905300 55900 56000 56000 55900 64
275 20250219 144800 3393327300 56000 55900 56000 55900 68
276 20250219 144700 3389525300 56000 56000 56000 56000 9
277 20250219 144600 3389021300 56000 55900 56000 55900 74
278 20250219 144500 3384884600 56000 56000 56000 56000 23
279 20250219 144400 3383596600 56000 55900 56000 55900 66
280 20250219 144300 3379907100 55900 56000 56000 55900 6
281 20250219 144200 3379571600 55900 56000 56000 55900 87
282 20250219 144100 3374707100 56000 56000 56000 56000 5
283 20250219 144000 3374427100 56000 56000 56000 55900 81
284 20250219 143900 3369897200 56000 56000 56000 56000 165
285 20250219 143800 3360657200 56000 56100 56100 56000 219
286 20250219 143700 3348392600 56100 56100 56100 56100 9
287 20250219 143600 3347887700 56000 56100 56100 56000 76
288 20250219 143500 3343630600 56100 56000 56100 55900 872
289 20250219 143400 3294798300 55900 55900 56000 55900 479
290 20250219 143300 3268021300 55900 55900 55900 55900 92
291 20250219 143200 3262878500 56000 56000 56000 56000 6
292 20250219 143100 3262542500 56000 55900 56000 55900 86
293 20250219 143000 3257734100 55900 56000 56000 55900 58
294 20250219 142900 3254491100 55900 56000 56000 55900 217
295 20250219 142800 3242356700 55900 56000 56000 55900 7
296 20250219 142700 3241965300 56000 56000 56000 55900 214
297 20250219 142600 3229989300 55900 56000 56000 55900 126
298 20250219 142500 3222944600 56000 55900 56000 55900 382
299 20250219 142400 3201590700 55900 56000 56000 55900 4
300 20250219 142300 3201366900 55900 56000 56000 55900 69
301 20250219 142200 3197508900 55900 55900 55900 55900 18
302 20250219 142100 3196502700 55900 55900 55900 55800 468
303 20250219 142000 3170343500 55900 55900 55900 55800 120
304 20250219 141900 3163640100 55800 55900 55900 55800 75
305 20250219 141800 3159453600 55900 55800 55900 55800 185
306 20250219 141700 3149130400 55900 55800 55900 55800 103
307 20250219 141600 3143381900 55800 55800 55800 55800 61
308 20250219 141500 3139978100 55900 55900 55900 55900 12
309 20250219 141400 3139307300 55800 55800 55800 55700 143
310 20250219 141300 3131333900 55800 55700 55800 55700 100
311 20250219 141200 3125754200 55700 55800 55800 55700 230
312 20250219 141100 3112935800 55800 55800 55800 55800 25
313 20250219 141000 3111540800 55800 55800 55800 55700 111
314 20250219 140900 3105353000 55800 55800 55800 55800 21
315 20250219 140800 3104181200 55800 55800 55800 55700 336
316 20250219 140700 3085438400 55900 55900 55900 55800 73
317 20250219 140600 3081357800 55800 55800 55800 55800 69
318 20250219 140500 3077507600 55800 55700 55800 55700 227
319 20250219 140400 3064847500 55800 55800 55800 55800 125
320 20250219 140300 3057872500 55700 55800 55800 55700 163
321 20250219 140200 3048783200 55800 55800 55800 55800 2
322 20250219 140100 3048671600 55800 55900 55900 55800 72
323 20250219 140000 3044652900 55900 55900 55900 55900 5
324 20250219 135900 3044373400 55800 55800 55900 55800 70
325 20250219 135800 3040466500 55800 55800 55800 55800 0
326 20250219 135700 3040466500 55800 55700 55900 55700 195
327 20250219 135600 3029585400 55800 55800 55800 55800 37
328 20250219 135500 3027520800 55700 55800 55800 55700 88
329 20250219 135400 3022617900 55800 55700 55800 55700 163
330 20250219 135300 3013538500 55700 55700 55700 55700 283
331 20250219 135200 2997775400 55700 55700 55700 55700 261
332 20250219 135100 2983237700 55700 55800 55800 55700 95
333 20250219 135000 2977942700 55700 55700 55700 55700 60
334 20250219 134900 2974600700 55800 55800 55800 55700 9
335 20250219 134800 2974098700 55700 55800 55800 55700 136
336 20250219 134700 2966523000 55800 55800 55800 55800 12
337 20250219 134600 2965853400 55700 55700 55700 55700 280
338 20250219 134500 2950257400 55700 55800 55800 55700 12
339 20250219 134400 2949588100 55700 55700 55700 55700 133
340 20250219 134300 2942180000 55700 55700 55700 55700 2
341 20250219 134200 2942068600 55700 55800 55800 55700 199
342 20250219 134100 2930971300 55800 55800 55800 55800 5
343 20250219 134000 2930692300 55800 55800 55800 55700 580
344 20250219 133900 2898374600 55900 55800 55900 55800 66
345 20250219 133800 2894690400 55800 55900 55900 55800 38
346 20250219 133700 2892567000 55800 55800 55900 55800 293
347 20250219 133600 2876215900 55900 55900 55900 55900 8
348 20250219 133500 2875768700 55900 55900 55900 55800 82
349 20250219 133400 2871190900 55900 55900 56000 55900 179
350 20250219 133300 2861184700 55900 55900 56000 55900 127
351 20250219 133200 2854085300 55900 56000 56000 55900 26
352 20250219 133100 2852630000 55900 55900 56000 55900 75
353 20250219 133000 2848436100 56000 56000 56000 56000 16
354 20250219 132900 2847540100 55900 56100 56100 55900 106
355 20250219 132800 2841609200 56100 56000 56100 56000 30
356 20250219 132700 2839927100 56000 56100 56100 56000 266
357 20250219 132600 2825028700 56000 56000 56100 56000 179
358 20250219 132500 2815001400 56100 56100 56100 56000 104
359 20250219 132400 2809174500 56100 56000 56100 56000 386
360 20250219 132300 2787556200 55900 56000 56000 55900 97
361 20250219 132200 2782130300 55900 55900 55900 55900 60
362 20250219 132100 2778776300 56000 55900 56000 55900 35
363 20250219 132000 2776816500 56000 56000 56000 56000 39
364 20250219 131900 2774632500 56100 55900 56100 55900 54
365 20250219 131800 2771606300 55900 56000 56000 55900 213
366 20250219 131700 2759685500 56000 56000 56000 56000 119
367 20250219 131600 2753021500 56000 56100 56100 56000 84
368 20250219 131500 2748315200 56100 55900 56100 55900 137
369 20250219 131400 2740640900 56000 55900 56000 55900 775
370 20250219 131300 2697241500 56000 55900 56000 55900 1516
371 20250219 131200 2612481600 55900 55800 55900 55800 109
372 20250219 131100 2606394600 55800 55800 55900 55800 23
373 20250219 131000 2605110400 55800 55800 55900 55800 117
374 20250219 130900 2598576900 55800 55800 55800 55800 82
375 20250219 130800 2594001300 55900 55900 55900 55900 0
376 20250219 130700 2594001300 55900 55800 55900 55800 442
377 20250219 130600 2569333500 55800 55800 55800 55800 585
378 20250219 130500 2536690500 55800 55800 55800 55700 85
379 20250219 130400 2531953600 55800 55800 55800 55800 207
380 20250219 130300 2520403000 55800 55700 55900 55700 1828
381 20250219 130200 2418546300 55700 55700 55700 55700 9
382 20250219 130100 2418045000 55600 55700 55700 55600 69
383 20250219 130000 2414207700 55700 55600 55700 55600 211
384 20250219 125900 2402475100 55600 55600 55700 55600 330
385 20250219 125800 2384126200 55600 55600 55700 55600 49
386 20250219 125700 2381401700 55600 55700 55700 55600 219
387 20250219 125600 2369224400 55600 55600 55600 55600 17
388 20250219 125500 2368279200 55600 55700 55700 55600 81
389 20250219 125400 2363773500 55700 55600 55700 55600 69
390 20250219 125300 2359936200 55600 55600 55600 55600 292
391 20250219 125200 2343701000 55500 55500 55500 55500 61
392 20250219 125100 2340315500 55600 55600 55600 55600 39
393 20250219 125000 2338147100 55500 55600 55600 55500 96
394 20250219 124900 2332817500 55500 55600 55600 55500 24
395 20250219 124800 2331483600 55500 55600 55600 55500 100
396 20250219 124700 2325928000 55600 55600 55600 55600 2
397 20250219 124600 2325816800 55600 55700 55700 55600 86
398 20250219 124500 2321032500 55600 55600 55600 55600 101
399 20250219 124400 2315416900 55600 55700 55700 55600 85
400 20250219 124300 2310690400 55700 55600 55700 55600 10
401 20250219 124200 2310133500 55600 55600 55700 55600 207
402 20250219 124100 2298624000 55700 55600 55700 55600 111
403 20250219 124000 2292452300 55700 55700 55700 55700 13
404 20250219 123900 2291728200 55700 55600 55700 55600 65
405 20250219 123800 2288113700 55600 55700 55700 55600 28
406 20250219 123700 2286556700 55600 55600 55700 55600 72
407 20250219 123600 2282552400 55700 55700 55700 55700 2
408 20250219 123500 2282441000 55700 55600 55700 55600 75
409 20250219 123400 2278269600 55700 55600 55700 55600 516
410 20250219 123300 2249579900 55600 55600 55600 55500 123
411 20250219 123200 2242752100 55600 55600 55600 55600 11
412 20250219 123100 2242140500 55500 55500 55500 55500 108
413 20250219 123000 2236146500 55500 55500 55500 55500 1
414 20250219 122900 2236091000 55500 55600 55600 55500 210
415 20250219 122800 2224421000 55500 55500 55500 55500 0
416 20250219 122700 2224421000 55500 55600 55600 55500 70
417 20250219 122600 2220535000 55500 55500 55500 55500 61
418 20250219 122500 2217149500 55500 55500 55500 55500 62
419 20250219 122400 2213708500 55600 55500 55600 55500 85
420 20250219 122300 2208990100 55500 55500 55500 55500 20
421 20250219 122200 2207880100 55500 55600 55600 55500 70
422 20250219 122100 2203994100 55500 55500 55500 55500 0
423 20250219 122000 2203994100 55500 55600 55600 55500 74
424 20250219 121900 2199886700 55600 55600 55600 55600 17
425 20250219 121800 2198941500 55600 55600 55600 55600 14
426 20250219 121700 2198163100 55700 55700 55700 55700 1
427 20250219 121600 2198107400 55700 55700 55700 55500 347
428 20250219 121500 2178815700 55700 55700 55700 55700 84
429 20250219 121400 2174136900 55600 55600 55600 55600 60
430 20250219 121300 2170800900 55600 55500 55600 55500 273
431 20250219 121200 2155628100 55600 55500 55600 55500 374
432 20250219 121100 2134837800 55500 55500 55500 55500 60
433 20250219 121000 2131507800 55600 55500 55600 55500 24
434 20250219 120900 2130174500 55600 55500 55600 55500 63
435 20250219 120800 2126677700 55600 55600 55600 55600 10
436 20250219 120700 2126121700 55600 55500 55600 55500 61
437 20250219 120600 2122736100 55500 55600 55600 55500 116
438 20250219 120500 2116297700 55600 55500 55600 55500 70
439 20250219 120400 2112411700 55500 55500 55500 55500 36
440 20250219 120300 2110413700 55500 55600 55600 55500 153
441 20250219 120200 2101912900 55600 55500 55600 55500 22
442 20250219 120100 2100691700 55500 55500 55600 55500 127
443 20250219 120000 2093643100 55500 55400 55600 55400 761
444 20250219 115900 2051404200 55400 55400 55400 55400 89
445 20250219 115800 2046473600 55400 55500 55500 55400 61
446 20250219 115700 2043094100 55500 55500 55500 55500 9
447 20250219 115600 2042594600 55400 55400 55400 55400 60
448 20250219 115500 2039270600 55500 55400 55500 55400 12
449 20250219 115400 2038604700 55400 55500 55500 55400 63
450 20250219 115300 2035114200 55400 55400 55400 55400 0
451 20250219 115200 2035114200 55400 55500 55500 55400 74
452 20250219 115100 2031013700 55400 55400 55400 55400 0
453 20250219 115000 2031013700 55400 55400 55400 55400 60
454 20250219 114900 2027689700 55500 55500 55500 55500 11
455 20250219 114800 2027079200 55400 55400 55400 55400 60
456 20250219 114700 2023755200 55500 55400 55500 55400 207
457 20250219 114600 2012286700 55500 55500 55500 55400 72
458 20250219 114500 2008296700 55500 55400 55500 55400 8
459 20250219 114400 2007853000 55400 55500 55500 55400 74
460 20250219 114300 2003752000 55400 55400 55500 55400 569
461 20250219 114200 1972229300 55400 55400 55400 55400 5
462 20250219 114100 1971952300 55400 55500 55500 55400 73
463 20250219 114000 1967907200 55500 55500 55500 55500 557
464 20250219 113900 1936993700 55500 55600 55600 55500 202
465 20250219 113800 1925779100 55500 55500 55600 55500 14
466 20250219 113700 1925001200 55500 55500 55500 55500 255
467 20250219 113600 1910848700 55500 55400 55500 55400 179
468 20250219 113500 1900914300 55400 55400 55400 55400 60
469 20250219 113400 1897590300 55400 55400 55400 55400 0
470 20250219 113300 1897590300 55400 55500 55500 55400 62
471 20250219 113200 1894155300 55500 55400 55500 55400 211
472 20250219 113100 1882462800 55400 55400 55400 55300 100
473 20250219 113000 1876928800 55400 55400 55500 55400 275
474 20250219 112900 1861692900 55500 55500 55500 55500 6
475 20250219 112800 1861359900 55400 55500 55500 55400 69
476 20250219 112700 1857536400 55400 55400 55400 55400 59
477 20250219 112600 1854267800 55400 55400 55400 55400 62
478 20250219 112500 1850833000 55500 55500 55500 55500 402
479 20250219 112400 1828522000 55500 55600 55600 55500 95
480 20250219 112300 1823247000 55500 55500 55500 55500 412
481 20250219 112200 1800381000 55500 55500 55500 55400 135
482 20250219 112100 1792894500 55500 55500 55500 55400 107
483 20250219 112000 1786956200 55400 55500 55500 55400 72
484 20250219 111900 1782966200 55500 55500 55500 55500 239
485 20250219 111800 1769701700 55400 55400 55500 55400 819
486 20250219 111700 1724306700 55400 55400 55400 55400 215
487 20250219 111600 1712395700 55400 55500 55500 55400 135
488 20250219 111500 1704909200 55500 55400 55500 55400 64
489 20250219 111400 1701363200 55500 55500 55500 55500 9
490 20250219 111300 1700863700 55400 55400 55400 55400 82
491 20250219 111200 1696320900 55400 55300 55400 55300 337
492 20250219 111100 1677661800 55300 55400 55400 55300 69
493 20250219 111000 1673845200 55400 55300 55400 55300 71
494 20250219 110900 1669912400 55300 55400 55400 55300 61
495 20250219 110800 1666539000 55400 55500 55500 55400 810
496 20250219 110700 1621664500 55400 55400 55400 55400 102
497 20250219 110600 1616013700 55500 55500 55500 55500 42
498 20250219 110500 1613682700 55500 55500 55500 55500 516
499 20250219 110400 1585044700 55500 55600 55600 55500 25
500 20250219 110300 1583656500 55500 55500 55500 55500 560
501 20250219 110200 1552576500 55500 55600 55600 55500 1211
502 20250219 110100 1485364900 55600 55600 55700 55600 33
503 20250219 110000 1483529900 55600 55600 55600 55500 71
504 20250219 105900 1479582400 55600 55600 55600 55500 108
505 20250219 105800 1473583600 55600 55500 55600 55500 99
506 20250219 105700 1468088900 55500 55500 55500 55500 98
507 20250219 105600 1462649900 55500 55500 55500 55500 395
508 20250219 105500 1440727400 55500 55500 55600 55400 662
509 20250219 105400 1403947100 55500 55500 55500 55500 51
510 20250219 105300 1401116600 55600 55500 55600 55500 65
511 20250219 105200 1397508900 55600 55500 55600 55400 107
512 20250219 105100 1391573200 55400 55600 55600 55400 47
513 20250219 105000 1388964600 55400 55400 55500 55400 185
514 20250219 104900 1378711000 55400 55400 55500 55400 20
515 20250219 104800 1377602100 55400 55400 55400 55400 158
516 20250219 104700 1368848900 55400 55400 55400 55400 97
517 20250219 104600 1363475100 55400 55400 55400 55300 161
518 20250219 104500 1354561700 55400 55400 55400 55400 68
519 20250219 104400 1350794500 55400 55500 55500 55400 52
520 20250219 104300 1347913200 55400 55400 55400 55400 326
521 20250219 104200 1329852800 55400 55400 55400 55400 38
522 20250219 104100 1327747600 55400 55400 55400 55300 157
523 20250219 104000 1319059500 55400 55400 55400 55400 38
524 20250219 103900 1316954300 55400 55400 55400 55400 130
525 20250219 103800 1309752300 55400 55500 55500 55400 40
526 20250219 103700 1307536000 55500 55400 55500 55300 259
527 20250219 103600 1293193100 55500 55400 55500 55400 448
528 20250219 103500 1268368900 55500 55500 55500 55500 63
529 20250219 103400 1264872400 55500 55500 55500 55400 233
530 20250219 103300 1251946900 55600 55500 55600 55500 262
531 20250219 103200 1237388600 55600 55400 55600 55400 1049
532 20250219 103100 1179201800 55400 55300 55400 55300 145
533 20250219 103000 1171182800 55300 55300 55300 55200 255
534 20250219 102900 1157087300 55300 55300 55300 55300 14
535 20250219 102800 1156313100 55300 55300 55300 55300 102
536 20250219 102700 1150672500 55300 55300 55300 55300 107
537 20250219 102600 1144755400 55300 55300 55300 55300 107
538 20250219 102500 1138838300 55300 55400 55400 55300 134
539 20250219 102400 1131428000 55400 55400 55400 55300 226
540 20250219 102300 1118924200 55300 55300 55300 55300 98
541 20250219 102200 1113504800 55400 55400 55400 55400 73
542 20250219 102100 1109460600 55300 55300 55400 55300 311
543 20250219 102000 1092240900 55300 55300 55400 55300 100
544 20250219 101900 1086710700 55300 55300 55300 55300 146
545 20250219 101800 1078636900 55300 55300 55300 55300 199
546 20250219 101700 1067632200 55300 55300 55300 55300 150
547 20250219 101600 1059337200 55300 55300 55300 55300 62
548 20250219 101500 1055908600 55300 55300 55300 55300 97
549 20250219 101400 1050544500 55300 55400 55400 55300 101
550 20250219 101300 1044958900 55400 55400 55400 55400 84
551 20250219 101200 1040305300 55400 55400 55400 55400 10
552 20250219 101100 1039751300 55400 55500 55500 55400 191
553 20250219 101000 1029166900 55500 55400 55500 55400 44
554 20250219 100900 1026729100 55400 55400 55500 55400 157
555 20250219 100800 1018028000 55400 55500 55600 55400 46
556 20250219 100700 1015478600 55500 55500 55500 55500 155
557 20250219 100600 1006876100 55500 55400 55500 55400 683
558 20250219 100500 968983400 55400 55400 55400 55400 68
559 20250219 100400 965216200 55400 55400 55400 55400 106
560 20250219 100300 959343800 55400 55400 55400 55400 46
561 20250219 100200 956795400 55400 55500 55500 55400 130
562 20250219 100100 949592400 55500 55400 55500 55400 238
563 20250219 100000 936407100 55400 55400 55500 55400 319
564 20250219 095900 918725400 55400 55300 55400 55300 61
565 20250219 095800 915346200 55300 55400 55400 55200 231
566 20250219 095700 902572500 55500 55500 55500 55400 63
567 20250219 095600 899080300 55500 55300 55500 55300 142
568 20250219 095500 891216700 55400 55300 55400 55300 176
569 20250219 095400 881482900 55300 55400 55400 55300 105
570 20250219 095300 875675900 55400 55300 55400 55300 100
571 20250219 095200 870145600 55400 55500 55500 55400 80
572 20250219 095100 865713400 55400 55400 55500 55300 170
573 20250219 095000 856299100 55500 55400 55500 55400 46
574 20250219 094900 853750500 55400 55500 55500 55400 621
575 20250219 094800 819297600 55500 55500 55600 55500 455
576 20250219 094700 794042900 55700 55400 55700 55400 1043
577 20250219 094600 736118900 55500 55400 55500 55400 181
578 20250219 094500 726091300 55500 55500 55500 55400 64
579 20250219 094400 722545400 55500 55400 55500 55400 388
580 20250219 094300 701049400 55400 55300 55400 55300 100
581 20250219 094200 695519200 55400 55400 55400 55400 77
582 20250219 094100 691253400 55400 55400 55400 55400 124
583 20250219 094000 684383800 55300 55300 55400 55300 55
584 20250219 093900 681340300 55300 55400 55400 55300 170
585 20250219 093800 671928300 55400 55400 55400 55400 15
586 20250219 093700 671097300 55400 55500 55500 55400 313
587 20250219 093600 653742600 55400 55400 55500 55400 309
588 20250219 093500 636603900 55400 55300 55500 55300 194
589 20250219 093400 625846200 55400 55300 55400 55300 561
590 20250219 093300 594791700 55200 55200 55200 55200 39
591 20250219 093200 592638900 55200 55200 55300 55200 210
592 20250219 093100 581036500 55200 55200 55300 55200 58
593 20250219 093000 577834800 55200 55200 55200 55200 172
594 20250219 092900 568340400 55200 55200 55200 55200 46
595 20250219 092800 565801200 55300 55300 55300 55200 521
596 20250219 092700 536996400 55300 55300 55300 55200 58
597 20250219 092600 533793600 55200 55200 55300 55200 511
598 20250219 092500 505586100 55300 55300 55300 55300 203
599 20250219 092400 494360200 55200 55300 55400 55200 317
600 20250219 092300 476836000 55300 55300 55300 55200 248
601 20250219 092200 463145000 55200 55200 55300 55200 59
602 20250219 092100 459888100 55200 55100 55300 55100 332
603 20250219 092000 441578800 55100 55100 55100 55000 2790
604 20250219 091900 288106700 55200 55100 55200 55100 290
605 20250219 091800 272125500 55100 55200 55200 55100 150
606 20250219 091700 263859300 55100 55100 55100 55000 99
607 20250219 091600 258404500 55100 55000 55100 55000 135
608 20250219 091500 250967000 55100 55100 55200 55100 479
609 20250219 091400 224543900 55100 55100 55100 55100 98
610 20250219 091300 219144100 55100 55200 55200 55100 560
611 20250219 091200 188261200 55200 55000 55200 55000 157
612 20250219 091100 179620100 55100 55100 55100 55100 106
613 20250219 091000 173779500 55100 55100 55100 55100 453
614 20250219 090900 148819200 55200 55200 55200 55200 196
615 20250219 090800 138000000 55300 55100 55300 55100 106
616 20250219 090700 132154700 55200 55300 55300 55200 346
617 20250219 090600 113043100 55300 55200 55300 55100 360
618 20250219 090500 93176300 55200 55200 55200 55200 80
619 20250219 090400 88760300 55100 55100 55200 55100 179
620 20250219 090300 78897100 55200 54900 55200 54900 795
621 20250219 090200 35164700 55000 55000 55000 55000 31
622 20250219 090100 33459700 54900 55000 55100 54900 154
623 20250219 090000 24989800 55000 55100 55100 55000 443

1
035760/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,29937,21929154,1646535000,1206103470000,0.14
20250214,29937,21929154,1685453100,1234611370200,0.14
20250213,29937,21929154,1673478300,1225839708600,0.14
20250212,30057,21929154,1758334500,1282855509000,0.14
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 29937 21929154 1646535000 1206103470000 0.14
3 20250214 29937 21929154 1685453100 1234611370200 0.14
4 20250213 29937 21929154 1673478300 1225839708600 0.14
5 20250212 30057 21929154 1758334500 1282855509000 0.14