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

628
039130/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,628 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,192600,2126425700,56500,56500,56500,56500,1135
20250219,192500,2126425700,56500,56500,56500,56500,0
20250219,192400,2126425700,56500,56500,56500,56500,0
20250219,192300,2126425700,56500,56500,56500,56500,0
20250219,192200,2126425700,56500,56500,56500,56500,0
20250219,192100,2126425700,56500,56500,56500,56500,0
20250219,192000,2126425700,56500,56500,56500,56500,0
20250219,191900,2126425700,56500,56500,56500,56500,0
20250219,191800,2126425700,56500,56500,56500,56500,0
20250219,191700,2126425700,56500,56500,56500,56500,0
20250219,191600,2126425700,56500,56500,56500,56500,0
20250219,191500,2126425700,56500,56500,56500,56500,0
20250219,191400,2126425700,56500,56500,56500,56500,0
20250219,191300,2126425700,56500,56500,56500,56500,0
20250219,191200,2126425700,56500,56500,56500,56500,0
20250219,191100,2126425700,56500,56500,56500,56500,0
20250219,191000,2126425700,56500,56500,56500,56500,0
20250219,190900,2126425700,56500,56500,56500,56500,0
20250219,190800,2126425700,56500,56500,56500,56500,0
20250219,190700,2126425700,56500,56500,56500,56500,0
20250219,190600,2126425700,56500,56500,56500,56500,0
20250219,190500,2126425700,56500,56500,56500,56500,0
20250219,190400,2126425700,56500,56500,56500,56500,0
20250219,190300,2126425700,56500,56500,56500,56500,0
20250219,190200,2126425700,56500,56500,56500,56500,0
20250219,190100,2126425700,56500,56500,56500,56500,0
20250219,190000,2126425700,56500,56500,56500,56500,0
20250219,185900,2126425700,56500,56500,56500,56500,0
20250219,185800,2126425700,56500,56500,56500,56500,0
20250219,185700,2126425700,56500,56500,56500,56500,0
20250219,185600,2126425700,56500,56500,56500,56500,1135
20250219,185500,2126425700,56500,56500,56500,56500,0
20250219,185400,2126425700,56500,56500,56500,56500,0
20250219,185300,2126425700,56500,56500,56500,56500,0
20250219,185200,2126425700,56500,56500,56500,56500,0
20250219,185100,2126425700,56500,56500,56500,56500,0
20250219,185000,2126425700,56500,56500,56500,56500,0
20250219,184900,2126425700,56500,56500,56500,56500,0
20250219,184800,2126425700,56500,56500,56500,56500,0
20250219,184700,2126425700,56500,56500,56500,56500,0
20250219,184600,2126425700,56500,56500,56500,56500,0
20250219,184500,2126425700,56500,56500,56500,56500,0
20250219,184400,2126425700,56500,56500,56500,56500,0
20250219,184300,2126425700,56500,56500,56500,56500,0
20250219,184200,2126425700,56500,56500,56500,56500,0
20250219,184100,2126425700,56500,56500,56500,56500,0
20250219,184000,2126425700,56500,56500,56500,56500,0
20250219,183900,2126425700,56500,56500,56500,56500,0
20250219,183800,2126425700,56500,56500,56500,56500,0
20250219,183700,2126425700,56500,56500,56500,56500,0
20250219,183600,2126425700,56500,56500,56500,56500,0
20250219,183500,2126425700,56500,56500,56500,56500,0
20250219,183400,2126425700,56500,56500,56500,56500,0
20250219,183300,2126425700,56500,56500,56500,56500,0
20250219,183200,2126425700,56500,56500,56500,56500,0
20250219,183100,2126425700,56500,56500,56500,56500,0
20250219,183000,2126425700,56500,56500,56500,56500,0
20250219,182900,2126425700,56500,56500,56500,56500,0
20250219,182800,2126425700,56500,56500,56500,56500,0
20250219,182700,2126425700,56500,56500,56500,56500,0
20250219,182600,2126425700,56500,56500,56500,56500,1135
20250219,182500,2126425700,56500,56500,56500,56500,0
20250219,182400,2126425700,56500,56500,56500,56500,0
20250219,182300,2126425700,56500,56500,56500,56500,0
20250219,182200,2126425700,56500,56500,56500,56500,0
20250219,182100,2126425700,56500,56500,56500,56500,0
20250219,182000,2126425700,56500,56500,56500,56500,0
20250219,181900,2126425700,56500,56500,56500,56500,0
20250219,181800,2126425700,56500,56500,56500,56500,0
20250219,181700,2126425700,56500,56500,56500,56500,0
20250219,181600,2126425700,56500,56500,56500,56500,0
20250219,181500,2126425700,56500,56500,56500,56500,0
20250219,181400,2126425700,56500,56500,56500,56500,0
20250219,181300,2126425700,56500,56500,56500,56500,0
20250219,181200,2126425700,56500,56500,56500,56500,0
20250219,181100,2126425700,56500,56500,56500,56500,0
20250219,181000,2126425700,56500,56500,56500,56500,0
20250219,180900,2126425700,56500,56500,56500,56500,0
20250219,180800,2126425700,56500,56500,56500,56500,0
20250219,180700,2126425700,56500,56500,56500,56500,0
20250219,180600,2126425700,56500,56500,56500,56500,0
20250219,180500,2126425700,56500,56500,56500,56500,0
20250219,180400,2126425700,56500,56500,56500,56500,0
20250219,180300,2126425700,56500,56500,56500,56500,0
20250219,180200,2126425700,56500,56500,56500,56500,0
20250219,180100,2126425700,56500,56500,56500,56500,0
20250219,180000,2126425700,56500,56500,56500,56500,0
20250219,175900,2126425700,56500,56500,56500,56500,0
20250219,175800,2126425700,56500,56500,56500,56500,0
20250219,175700,2126425700,56500,56500,56500,56500,0
20250219,175600,2126425700,56500,56500,56500,56500,1135
20250219,175500,2126425700,56500,56500,56500,56500,0
20250219,175400,2126425700,56500,56500,56500,56500,0
20250219,175300,2126425700,56500,56500,56500,56500,0
20250219,175200,2126425700,56500,56500,56500,56500,0
20250219,175100,2126425700,56500,56500,56500,56500,0
20250219,175000,2126425700,56500,56500,56500,56500,0
20250219,174900,2126425700,56500,56500,56500,56500,0
20250219,174800,2126425700,56500,56500,56500,56500,0
20250219,174700,2126425700,56500,56500,56500,56500,0
20250219,174600,2126425700,56500,56500,56500,56500,0
20250219,174500,2126425700,56500,56500,56500,56500,0
20250219,174400,2126425700,56500,56500,56500,56500,0
20250219,174300,2126425700,56500,56500,56500,56500,0
20250219,174200,2126425700,56500,56500,56500,56500,0
20250219,174100,2126425700,56500,56500,56500,56500,0
20250219,174000,2126425700,56500,56500,56500,56500,0
20250219,173900,2126425700,56500,56500,56500,56500,0
20250219,173800,2126425700,56500,56500,56500,56500,0
20250219,173700,2126425700,56500,56500,56500,56500,0
20250219,173600,2126425700,56500,56500,56500,56500,0
20250219,173500,2126425700,56500,56500,56500,56500,0
20250219,173400,2126425700,56500,56500,56500,56500,0
20250219,173300,2126425700,56500,56500,56500,56500,0
20250219,173200,2126425700,56500,56500,56500,56500,0
20250219,173100,2126425700,56500,56500,56500,56500,0
20250219,173000,2126425700,56500,56500,56500,56500,0
20250219,172900,2126425700,56500,56500,56500,56500,0
20250219,172800,2126425700,56500,56500,56500,56500,0
20250219,172700,2126425700,56500,56500,56500,56500,0
20250219,172600,2126425700,56500,56500,56500,56500,1135
20250219,172500,2126425700,56500,56500,56500,56500,0
20250219,172400,2126425700,56500,56500,56500,56500,0
20250219,172300,2126425700,56500,56500,56500,56500,0
20250219,172200,2126425700,56500,56500,56500,56500,0
20250219,172100,2126425700,56500,56500,56500,56500,0
20250219,172000,2126425700,56500,56500,56500,56500,0
20250219,171900,2126425700,56500,56500,56500,56500,0
20250219,171800,2126425700,56500,56500,56500,56500,0
20250219,171700,2126425700,56500,56500,56500,56500,0
20250219,171600,2126425700,56500,56500,56500,56500,0
20250219,171500,2126425700,56500,56500,56500,56500,0
20250219,171400,2126425700,56500,56500,56500,56500,0
20250219,171300,2126425700,56500,56500,56500,56500,0
20250219,171200,2126425700,56500,56500,56500,56500,0
20250219,171100,2126425700,56500,56500,56500,56500,0
20250219,171000,2126425700,56500,56500,56500,56500,0
20250219,170900,2126425700,56500,56500,56500,56500,0
20250219,170800,2126425700,56500,56500,56500,56500,0
20250219,170700,2126425700,56500,56500,56500,56500,0
20250219,170600,2126425700,56500,56500,56500,56500,0
20250219,170500,2126425700,56500,56500,56500,56500,0
20250219,170400,2126425700,56500,56500,56500,56500,0
20250219,170300,2126425700,56500,56500,56500,56500,0
20250219,170200,2126425700,56500,56500,56500,56500,0
20250219,170100,2126425700,56500,56500,56500,56500,0
20250219,170000,2126425700,56500,56500,56500,56500,0
20250219,165900,2126425700,56500,56500,56500,56500,0
20250219,165800,2126425700,56500,56500,56500,56500,0
20250219,165700,2126425700,56500,56500,56500,56500,0
20250219,165600,2126425700,56500,56500,56500,56500,1135
20250219,165500,2126425700,56500,56500,56500,56500,0
20250219,165400,2126425700,56500,56500,56500,56500,0
20250219,165300,2126425700,56500,56500,56500,56500,0
20250219,165200,2126425700,56500,56500,56500,56500,0
20250219,165100,2126425700,56500,56500,56500,56500,0
20250219,165000,2126425700,56500,56500,56500,56500,0
20250219,164900,2126425700,56500,56500,56500,56500,0
20250219,164800,2126425700,56500,56500,56500,56500,0
20250219,164700,2126425700,56500,56500,56500,56500,0
20250219,164600,2126425700,56500,56500,56500,56500,0
20250219,164500,2126425700,56500,56500,56500,56500,0
20250219,164400,2126425700,56500,56500,56500,56500,0
20250219,164300,2126425700,56500,56500,56500,56500,0
20250219,164200,2126425700,56500,56500,56500,56500,0
20250219,164100,2126425700,56500,56500,56500,56500,0
20250219,164000,2126425700,56500,56500,56500,56500,0
20250219,163900,2126425700,56500,56500,56500,56500,0
20250219,163800,2126425700,56500,56500,56500,56500,0
20250219,163700,2126425700,56500,56500,56500,56500,0
20250219,163600,2126425700,56500,56500,56500,56500,0
20250219,163500,2126425700,56500,56500,56500,56500,0
20250219,163400,2126425700,56500,56500,56500,56500,0
20250219,163300,2126425700,56500,56500,56500,56500,0
20250219,163200,2126425700,56500,56500,56500,56500,0
20250219,163100,2126425700,56500,56500,56500,56500,0
20250219,163000,2126425700,56500,56500,56500,56500,0
20250219,162900,2126425700,56500,56500,56500,56500,0
20250219,162800,2126425700,56500,56500,56500,56500,0
20250219,162700,2126425700,56500,56500,56500,56500,0
20250219,162600,2126425700,56500,56500,56500,56500,1135
20250219,162500,2126425700,56500,56500,56500,56500,0
20250219,162400,2126425700,56500,56500,56500,56500,0
20250219,162300,2126425700,56500,56500,56500,56500,0
20250219,162200,2126425700,56500,56500,56500,56500,0
20250219,162100,2126425700,56500,56500,56500,56500,0
20250219,162000,2126425700,56500,56500,56500,56500,0
20250219,161900,2126425700,56500,56500,56500,56500,0
20250219,161800,2126425700,56500,56500,56500,56500,0
20250219,161700,2126425700,56500,56500,56500,56500,0
20250219,161600,2126425700,56500,56500,56500,56500,0
20250219,161500,2126425700,56500,56500,56500,56500,0
20250219,161400,2126425700,56500,56500,56500,56500,0
20250219,161300,2126425700,56500,56500,56500,56500,0
20250219,161200,2126425700,56500,56500,56500,56500,0
20250219,161100,2126425700,56500,56500,56500,56500,0
20250219,161000,2126425700,56500,56500,56500,56500,0
20250219,160900,2126425700,56500,56500,56500,56500,0
20250219,160800,2126425700,56500,56500,56500,56500,0
20250219,160700,2126425700,56500,56500,56500,56500,0
20250219,160600,2126425700,56500,56500,56500,56500,0
20250219,160500,2126425700,56500,56500,56500,56500,0
20250219,160400,2126425700,56500,56500,56500,56500,0
20250219,160300,2126425700,56500,56500,56500,56500,0
20250219,160200,2126425700,56500,56500,56500,56500,0
20250219,160100,2126425700,56500,56500,56500,56500,0
20250219,160000,2126425700,56500,56500,56500,56500,0
20250219,155900,2126425700,56500,56500,56500,56500,0
20250219,155800,2126425700,56500,56500,56500,56500,0
20250219,155700,2126425700,56500,56500,56500,56500,0
20250219,155600,2126425700,56500,56500,56500,56500,1135
20250219,155500,2126425700,56500,56500,56500,56500,0
20250219,155400,2126425700,56500,56500,56500,56500,0
20250219,155300,2126425700,56500,56500,56500,56500,0
20250219,155200,2126425700,56500,56500,56500,56500,0
20250219,155100,2126425700,56500,56500,56500,56500,0
20250219,155000,2126425700,56500,56500,56500,56500,0
20250219,154900,2126425700,56500,56500,56500,56500,0
20250219,154800,2126425700,56500,56500,56500,56500,0
20250219,154700,2126425700,56500,56500,56500,56500,0
20250219,154600,2126425700,56500,56500,56500,56500,0
20250219,154500,2126425700,56500,56500,56500,56500,0
20250219,154400,2126425700,56500,56500,56500,56500,0
20250219,154300,2126425700,56500,56500,56500,56500,0
20250219,154200,2126425700,56500,56500,56500,56500,0
20250219,154100,2126425700,56500,56500,56500,56500,0
20250219,154000,2126425700,56500,56500,56500,56500,0
20250219,153900,2126425700,56500,56500,56500,56500,0
20250219,153800,2126425700,56500,56500,56500,56500,0
20250219,153700,2126425700,56500,56500,56500,56500,0
20250219,153600,2126425700,56500,56500,56500,56500,0
20250219,153500,2126425700,56500,56500,56500,56500,0
20250219,153400,2126425700,56500,56500,56500,56500,0
20250219,153300,2126425700,56500,56500,56500,56500,0
20250219,153200,2126425700,56500,56500,56500,56500,0
20250219,153100,2126425700,56500,56500,56500,56500,0
20250219,153000,2126425700,56500,56500,56500,56500,1135
20250219,152900,2062298200,56400,56400,56400,56400,0
20250219,152800,2062298200,56400,56400,56400,56400,0
20250219,152700,2062298200,56400,56400,56400,56400,0
20250219,152600,2062298200,56400,56400,56400,56400,0
20250219,152500,2062298200,56400,56400,56400,56400,0
20250219,152400,2062298200,56400,56400,56400,56400,0
20250219,152300,2062298200,56400,56400,56400,56400,0
20250219,152200,2062298200,56400,56400,56400,56400,0
20250219,152100,2062298200,56400,56400,56400,56400,0
20250219,152000,2062298200,56400,56400,56400,56400,0
20250219,151900,2062298200,56400,56400,56500,56400,259
20250219,151800,2047685000,56400,56400,56400,56300,44
20250219,151700,2045205400,56300,56300,56400,56300,56
20250219,151600,2042051700,56300,56500,56500,56300,227
20250219,151500,2029245100,56500,56400,56500,56400,29
20250219,151400,2027607400,56400,56500,56500,56400,54
20250219,151300,2024560400,56500,56500,56500,56400,87
20250219,151200,2019650900,56500,56400,56500,56400,57
20250219,151100,2016433400,56500,56400,56500,56400,39
20250219,151000,2014232500,56400,56400,56500,56400,142
20250219,150900,2006217800,56400,56500,56500,56400,59
20250219,150800,2002887200,56400,56500,56500,56400,75
20250219,150700,1998652500,56400,56500,56500,56400,66
20250219,150600,1994927600,56400,56400,56500,56400,84
20250219,150500,1990187000,56500,56400,56500,56400,133
20250219,150400,1982672800,56500,56500,56500,56400,71
20250219,150300,1978665400,56400,56500,56500,56400,183
20250219,150200,1968342200,56400,56500,56500,56400,73
20250219,150100,1964221900,56500,56400,56500,56400,24
20250219,150000,1962867500,56400,56500,56500,56400,50
20250219,145900,1960045700,56400,56500,56500,56400,59
20250219,145800,1956715300,56400,56400,56500,56400,40
20250219,145700,1954457000,56400,56400,56500,56400,79
20250219,145600,1949998200,56400,56400,56500,56300,18
20250219,145500,1948982100,56500,56300,56500,56300,76
20250219,145400,1944692900,56300,56400,56500,56300,120
20250219,145300,1937925100,56400,56500,56500,56300,72
20250219,145200,1933865200,56500,56400,56500,56300,69
20250219,145100,1929972900,56400,56500,56500,56400,77
20250219,145000,1925626600,56500,56300,56500,56300,96
20250219,144900,1920218600,56300,56300,56500,56300,66
20250219,144800,1916498000,56300,56500,56500,56300,102
20250219,144700,1910748700,56400,56500,56500,56300,53
20250219,144600,1907761300,56400,56400,56500,56300,28
20250219,144500,1906181400,56500,56300,56500,56300,135
20250219,144400,1898574600,56400,56300,56400,56300,63
20250219,144300,1895025200,56300,56400,56400,56300,88
20250219,144200,1890062100,56400,56500,56500,56400,133
20250219,144100,1882560100,56500,56500,56500,56400,73
20250219,144000,1878438400,56400,56500,56500,56400,128
20250219,143900,1871216300,56400,56500,56500,56400,61
20250219,143800,1867774100,56500,56500,56500,56400,41
20250219,143700,1865460300,56500,56500,56500,56400,68
20250219,143600,1861621100,56500,56400,56500,56300,231
20250219,143500,1848592800,56400,56300,56400,56300,18
20250219,143400,1847579000,56400,56300,56400,56300,96
20250219,143300,1842170900,56400,56200,56400,56200,174
20250219,143200,1832359200,56300,56400,56400,56300,655
20250219,143100,1795470500,56500,56400,56500,56400,77
20250219,143000,1791127100,56400,56500,56500,56400,91
20250219,142900,1785993000,56500,56500,56500,56400,57
20250219,142800,1782773900,56500,56400,56500,56400,20
20250219,142700,1781645500,56400,56400,56500,56400,88
20250219,142600,1776679100,56400,56400,56500,56400,41
20250219,142500,1774364400,56400,56400,56500,56400,16
20250219,142400,1773461700,56500,56400,56500,56400,204
20250219,142300,1761955700,56400,56500,56500,56400,46
20250219,142200,1759359100,56400,56500,56500,56400,146
20250219,142100,1751113300,56500,56400,56500,56400,29
20250219,142000,1749476500,56500,56500,56500,56400,64
20250219,141900,1745865600,56500,56500,56500,56400,48
20250219,141800,1743156100,56500,56400,56500,56400,28
20250219,141700,1741575400,56400,56400,56500,56400,76
20250219,141600,1737287900,56500,56400,56500,56400,38
20250219,141500,1735141200,56400,56400,56500,56400,71
20250219,141400,1731132700,56500,56500,56500,56400,50
20250219,141300,1728310400,56400,56400,56500,56400,62
20250219,141200,1724811300,56500,56500,56500,56400,107
20250219,141100,1718772900,56500,56400,56500,56400,76
20250219,141000,1714483100,56500,56500,56500,56400,25
20250219,140900,1713072000,56400,56400,56500,56400,74
20250219,140800,1708894800,56400,56400,56500,56400,59
20250219,140700,1705563500,56500,56400,56500,56400,150
20250219,140600,1697091300,56500,56400,56500,56400,595
20250219,140500,1663531200,56400,56400,56400,56300,42
20250219,140400,1661164300,56400,56400,56400,56300,80
20250219,140300,1656656500,56400,56400,56400,56300,47
20250219,140200,1654007000,56300,56400,56400,56300,48
20250219,140100,1651303100,56300,56400,56400,56300,69
20250219,140000,1647414300,56400,56300,56400,56300,66
20250219,135900,1643694400,56400,56400,56500,56400,20
20250219,135800,1642566000,56400,56400,56400,56300,35
20250219,135700,1640594200,56400,56400,56500,56400,72
20250219,135600,1636531000,56400,56300,56400,56300,31
20250219,135500,1634785000,56300,56500,56500,56300,136
20250219,135400,1627125800,56500,56300,56500,56300,84
20250219,135300,1622386100,56400,56400,56500,56300,67
20250219,135200,1618607600,56400,56400,56500,56300,70
20250219,135100,1614661100,56500,56300,56500,56300,42
20250219,135000,1612292100,56300,56400,56500,56300,158
20250219,134900,1603376100,56300,56300,56400,56300,45
20250219,134800,1600841800,56300,56400,56400,56300,64
20250219,134700,1597236200,56300,56300,56400,56300,85
20250219,134600,1592448700,56400,56300,56400,56300,72
20250219,134500,1588392200,56400,56300,56400,56300,77
20250219,134400,1584055100,56300,56300,56400,56300,231
20250219,134300,1571048600,56400,56400,56400,56300,60
20250219,134200,1567668500,56300,56300,56400,56300,68
20250219,134100,1563835000,56300,56300,56400,56300,69
20250219,134000,1559949100,56400,56300,56400,56300,37
20250219,133900,1557863800,56400,56400,56400,56300,100
20250219,133800,1552229800,56300,56300,56400,56300,74
20250219,133700,1548061700,56400,56300,56400,56300,23
20250219,133600,1546765900,56300,56300,56400,56300,44
20250219,133500,1544286900,56400,56300,56400,56300,62
20250219,133400,1540792100,56400,56300,56400,56300,50
20250219,133300,1537975500,56300,56300,56400,56300,55
20250219,133200,1534877500,56300,56400,56400,56300,52
20250219,133100,1531947600,56400,56300,56400,56200,90
20250219,133000,1526883400,56300,56400,56400,56200,840
20250219,132900,1479595900,56300,56400,56400,56300,28
20250219,132800,1478017400,56400,56300,56400,56300,293
20250219,132700,1461518000,56400,56300,56400,56300,63
20250219,132600,1457969100,56400,56400,56400,56300,39
20250219,132500,1455771800,56400,56400,56400,56300,34
20250219,132400,1453854700,56400,56400,56400,56300,111
20250219,132300,1447601400,56300,56400,56400,56300,34
20250219,132200,1445685400,56400,56300,56400,56300,37
20250219,132100,1443600300,56400,56400,56400,56300,75
20250219,132000,1439373700,56400,56300,56400,56300,94
20250219,131900,1434079900,56400,56300,56400,56300,54
20250219,131800,1431038400,56300,56400,56500,56300,514
20250219,131700,1402049500,56400,56400,56500,56400,59
20250219,131600,1398717800,56500,56400,56500,56400,26
20250219,131500,1397250000,56400,56500,56500,56400,56
20250219,131400,1394088900,56400,56400,56500,56400,72
20250219,131300,1390023900,56500,56500,56500,56400,75
20250219,131200,1385790300,56500,56400,56500,56400,129
20250219,131100,1378502500,56400,56500,56500,56400,79
20250219,131000,1374045000,56500,56500,56500,56400,56
20250219,130900,1370882200,56400,56400,56500,56400,80
20250219,130800,1366368600,56400,56400,56500,56400,44
20250219,130700,1363886200,56500,56500,56500,56400,39
20250219,130600,1361684300,56500,56500,56500,56400,73
20250219,130500,1357563400,56500,56400,56500,56400,144
20250219,130400,1349439500,56400,56400,56500,56400,40
20250219,130300,1347182800,56400,56400,56500,56400,71
20250219,130200,1343175000,56500,56400,56500,56400,47
20250219,130100,1340522300,56400,56500,56500,56400,50
20250219,130000,1337701100,56500,56500,56600,56500,28
20250219,125900,1336118500,56600,56600,56600,56500,88
20250219,125800,1331143800,56600,56400,56600,56400,152
20250219,125700,1322566200,56400,56400,56400,56400,5
20250219,125600,1322284200,56600,56600,56600,56400,57
20250219,125500,1319064500,56400,56500,56600,56400,48
20250219,125400,1316352200,56500,56500,56600,56500,106
20250219,125300,1310362400,56500,56500,56600,56500,130
20250219,125200,1303015800,56500,56600,56600,56500,65
20250219,125100,1299340600,56500,56500,56600,56500,64
20250219,125000,1295723600,56500,56500,56500,56500,34
20250219,124900,1293802600,56500,56500,56600,56500,78
20250219,124800,1289394300,56500,56500,56600,56500,87
20250219,124700,1284475700,56500,56500,56600,56500,22
20250219,124600,1283232000,56500,56600,56600,56500,56
20250219,124500,1280066600,56500,56500,56600,56500,60
20250219,124400,1276674000,56600,56500,56600,56500,64
20250219,124300,1273055000,56600,56500,56600,56500,23
20250219,124200,1271754700,56600,56500,56600,56500,21
20250219,124100,1270567500,56500,56600,56600,56500,246
20250219,124000,1256665800,56600,56500,56600,56500,69
20250219,123900,1252761600,56500,56500,56600,56500,39
20250219,123800,1250557800,56600,56600,56600,56500,196
20250219,123700,1239481600,56500,56600,56600,56500,59
20250219,123600,1236146300,56500,56500,56500,56500,14
20250219,123500,1235355300,56500,56600,56600,56500,81
20250219,123400,1230778300,56500,56500,56600,56500,84
20250219,123300,1226028100,56600,56600,56600,56500,64
20250219,123200,1222408500,56600,56500,56600,56500,39
20250219,123100,1220204200,56500,56500,56600,56500,59
20250219,123000,1216869200,56600,56600,56600,56500,63
20250219,122900,1213305800,56600,56500,56600,56500,38
20250219,122800,1211158500,56500,56600,56600,56500,46
20250219,122700,1208559100,56600,56500,56600,56500,291
20250219,122600,1192114700,56500,56600,56600,56500,31
20250219,122500,1190361000,56500,56500,56600,56500,37
20250219,122400,1188269700,56500,56600,56600,56500,55
20250219,122300,1185161500,56600,56600,56600,56500,37
20250219,122200,1183067900,56600,56500,56600,56500,65
20250219,122100,1179393800,56500,56600,56600,56500,27
20250219,122000,1177867100,56500,56600,56600,56500,39
20250219,121900,1175662100,56600,56600,56600,56500,79
20250219,121800,1171192900,56600,56600,56600,56500,50
20250219,121700,1168366900,56600,56500,56600,56500,39
20250219,121600,1166162300,56600,56500,56600,56500,47
20250219,121500,1163503800,56600,56500,56600,56500,48
20250219,121400,1160790400,56500,56600,56600,56500,144
20250219,121300,1152653600,56600,56600,56600,56500,32
20250219,121200,1150844100,56500,56500,56600,56500,92
20250219,121100,1145641900,56600,56500,56600,56500,19
20250219,121000,1144566900,56500,56500,56600,56500,43
20250219,120900,1142137000,56600,56600,56600,56500,52
20250219,120800,1139196500,56500,56600,56600,56500,93
20250219,120700,1133940600,56500,56600,56600,56500,46
20250219,120600,1131340500,56500,56500,56600,56500,37
20250219,120500,1129248900,56500,56600,56600,56500,96
20250219,120400,1123821500,56600,56600,56600,56500,34
20250219,120300,1121898200,56500,56500,56600,56500,53
20250219,120200,1118902300,56600,56500,56600,56500,102
20250219,120100,1113132200,56600,56600,56600,56500,54
20250219,120000,1110077500,56500,56600,56600,56500,55
20250219,115900,1106968500,56600,56600,56600,56400,48
20250219,115800,1104259300,56600,56500,56600,56400,91
20250219,115700,1099117600,56400,56600,56600,56400,73
20250219,115600,1094996500,56400,56400,56600,56400,36
20250219,115500,1092964500,56400,56500,56600,56400,55
20250219,115400,1089859200,56500,56600,56600,56400,20
20250219,115300,1088728300,56500,56600,56600,56400,153
20250219,115200,1080087700,56600,56500,56600,56500,69
20250219,115100,1076188800,56600,56600,56600,56500,37
20250219,115000,1074096400,56500,56600,56600,56500,64
20250219,114900,1070478400,56500,56500,56600,56500,177
20250219,114800,1060477600,56500,56500,56600,56500,34
20250219,114700,1058555100,56500,56600,56600,56500,73
20250219,114600,1054427800,56600,56500,56600,56500,45
20250219,114500,1051882800,56600,56500,56600,56500,63
20250219,114400,1048322200,56600,56500,56600,56500,45
20250219,114300,1045779000,56600,56500,56600,56500,57
20250219,114200,1042555600,56600,56500,56600,56500,60
20250219,114100,1039164600,56500,56600,56600,56500,19
20250219,114000,1038090700,56600,56500,56600,56500,51
20250219,113900,1035207700,56600,56600,56600,56500,184
20250219,113800,1024809400,56600,56600,56600,56500,63
20250219,113700,1021248700,56600,56500,56600,56500,16
20250219,113600,1020343600,56600,56500,56600,56500,43
20250219,113500,1017911300,56600,56500,56600,56500,71
20250219,113400,1013897600,56500,56500,56600,56500,29
20250219,113300,1012258000,56600,56500,56600,56500,59
20250219,113200,1008922200,56600,56500,56600,56500,33
20250219,113100,1007056600,56600,56500,56600,56500,56
20250219,113000,1003890400,56500,56600,56600,56500,48
20250219,112900,1001178200,56500,56500,56600,56500,75
20250219,112800,996938400,56500,56500,56600,56500,58
20250219,112700,993660000,56500,56500,56600,56500,143
20250219,112600,985579400,56600,56500,56600,56500,44
20250219,112500,983092300,56500,56600,56600,56500,287
20250219,112400,966872000,56600,56500,56600,56500,43
20250219,112300,964440100,56500,56500,56600,56500,63
20250219,112200,960878100,56600,56600,56600,56500,689
20250219,112100,921884800,56600,56500,56600,56400,158
20250219,112000,912959200,56400,56500,56500,56400,267
20250219,111900,897876800,56400,56400,56500,56400,72
20250219,111800,893813100,56400,56400,56500,56400,41
20250219,111700,891498200,56500,56400,56500,56400,35
20250219,111600,889522500,56400,56400,56400,56400,50
20250219,111500,886702500,56400,56600,56600,56400,217
20250219,111400,874441600,56500,56600,56600,56500,24
20250219,111300,873084500,56500,56500,56600,56500,69
20250219,111200,869184000,56500,56500,56600,56500,46
20250219,111100,866584200,56600,56500,56600,56500,36
20250219,111000,864548300,56600,56400,56600,56400,409
20250219,110900,841441100,56400,56400,56500,56400,95
20250219,110800,836082700,56400,56500,56500,56400,37
20250219,110700,833993600,56400,56400,56500,56400,31
20250219,110600,832242500,56400,56400,56500,56400,63
20250219,110500,828686900,56400,56400,56500,56400,7
20250219,110400,828291700,56500,56400,56500,56400,42
20250219,110300,825920100,56500,56500,56500,56400,39
20250219,110200,823717800,56400,56400,56500,56400,42
20250219,110100,821347800,56500,56400,56500,56400,37
20250219,110000,819257700,56500,56400,56500,56300,266
20250219,105900,804252700,56300,56300,56500,56300,68
20250219,105800,800419800,56300,56300,56300,56300,2
20250219,105700,800307200,56500,56500,56500,56300,210
20250219,105600,788473900,56500,56500,56500,56400,35
20250219,105500,786498000,56500,56500,56500,56400,44
20250219,105400,784013300,56500,56400,56500,56400,27
20250219,105300,782488800,56500,56400,56500,56400,58
20250219,105200,779215800,56500,56400,56500,56300,25
20250219,105100,777804800,56300,56400,56400,56300,75
20250219,105000,773581700,56400,56400,56500,56400,29
20250219,104900,771945900,56500,56500,56500,56400,68
20250219,104800,768108600,56500,56500,56500,56400,67
20250219,104700,764327700,56400,56400,56500,56400,35
20250219,104600,762353300,56400,56400,56500,56400,54
20250219,104500,759305600,56400,56400,56500,56300,41
20250219,104400,756992700,56400,56300,56500,56300,25
20250219,104300,755582400,56500,56500,56500,56300,72
20250219,104200,751518600,56400,56300,56400,56200,584
20250219,104100,718636200,56300,56300,56300,56200,134
20250219,104000,711093000,56200,56300,56300,56200,33
20250219,103900,709237400,56300,56300,56300,56200,21
20250219,103800,708056700,56300,56300,56300,56200,65
20250219,103700,704399400,56300,56200,56300,56200,175
20250219,103600,694562900,56200,56200,56200,56200,179
20250219,103500,684503100,56300,56300,56300,56200,541
20250219,103400,654045800,56200,56200,56300,56200,25
20250219,103300,652639700,56300,56300,56300,56200,499
20250219,103200,624547600,56400,56500,56500,56300,65
20250219,103100,620882200,56500,56500,56500,56400,19
20250219,103000,619808800,56500,56400,56500,56400,177
20250219,102900,609824000,56400,56500,56500,56400,25
20250219,102800,608413900,56500,56400,56500,56400,32
20250219,102700,606607300,56400,56500,56500,56400,26
20250219,102600,605139700,56400,56400,56500,56400,37
20250219,102500,603051800,56400,56400,56400,56400,164
20250219,102400,593802200,56500,56400,56500,56400,23
20250219,102300,592502900,56400,56500,56500,56400,50
20250219,102200,589681500,56500,56500,56500,56400,19
20250219,102100,588609200,56500,56500,56500,56400,19
20250219,102000,587537000,56500,56400,56500,56400,85
20250219,101900,582741100,56500,56500,56500,56400,46
20250219,101800,580144700,56400,56400,56400,56400,3
20250219,101700,579975500,56400,56500,56500,56400,42
20250219,101600,577604800,56400,56400,56500,56400,142
20250219,101500,569594900,56400,56300,56400,56300,22
20250219,101400,568355400,56400,56400,56400,56300,118
20250219,101300,561700400,56300,56300,56400,56300,39
20250219,101200,559503400,56400,56500,56500,56400,526
20250219,101100,529835000,56400,56400,56500,56400,35
20250219,101000,527860900,56500,56500,56500,56400,155
20250219,100900,519106500,56600,56500,56600,56500,14
20250219,100800,518314800,56500,56400,56500,56400,72
20250219,100700,514246900,56400,56400,56500,56400,34
20250219,100600,512328900,56400,56400,56500,56400,61
20250219,100500,508885200,56400,56500,56500,56400,20
20250219,100400,507755700,56500,56500,56500,56400,217
20250219,100300,495496500,56500,56600,56600,56500,21
20250219,100200,494309400,56600,56500,56600,56500,31
20250219,100100,492556100,56600,56600,56600,56600,20
20250219,100000,491424100,56600,56500,56600,56500,110
20250219,095900,485208600,56600,56600,56600,56600,13
20250219,095800,484472800,56600,56300,56600,56300,1132
20250219,095700,420493100,56400,56400,56400,56400,198
20250219,095600,409325900,56400,56500,56600,56400,101
20250219,095500,403620800,56600,56600,56600,56500,698
20250219,095400,364133000,56600,56600,56700,56600,169
20250219,095300,354566000,56600,56700,56700,56600,29
20250219,095200,352923300,56700,56700,56700,56700,14
20250219,095100,352129500,56600,56700,56700,56600,117
20250219,095000,345496900,56700,56700,56700,56600,34
20250219,094900,343570700,56600,56700,56700,56600,24
20250219,094800,342211900,56600,56600,56700,56600,54
20250219,094700,339153900,56600,56700,56700,56600,122
20250219,094600,332237400,56700,56600,56700,56600,110
20250219,094500,326010200,56600,56700,56700,56600,3
20250219,094400,325840200,56700,56700,56700,56700,19
20250219,094300,324762900,56600,56600,56700,56600,295
20250219,094200,308064200,56600,56600,56600,56500,67
20250219,094100,304272100,56600,56500,56600,56500,669
20250219,094000,266407200,56500,56600,56600,56500,39
20250219,093900,264203100,56600,56600,56600,56500,20
20250219,093800,263071200,56600,56600,56600,56600,0
20250219,093700,263071200,56600,56600,56600,56500,20
20250219,093600,261939300,56600,56600,56600,56500,16
20250219,093500,261033800,56600,56600,56600,56500,11
20250219,093400,260411300,56600,56500,56600,56500,494
20250219,093300,232482200,56400,56400,56400,56300,154
20250219,093200,223798300,56500,56500,56500,56500,27
20250219,093100,222272800,56500,56500,56500,56400,9
20250219,093000,221764400,56500,56400,56500,56400,84
20250219,092900,217024800,56400,56500,56500,56400,55
20250219,092800,213917400,56500,56500,56500,56500,11
20250219,092700,213295900,56400,56500,56500,56400,201
20250219,092600,201939500,56500,56500,56500,56500,16
20250219,092500,201035500,56500,56600,56600,56400,19
20250219,092400,199961800,56500,56500,56500,56500,6
20250219,092300,199622800,56500,56600,56700,56500,25
20250219,092200,198206600,56700,56500,56700,56300,159
20250219,092100,189214900,56600,56600,56600,56400,33
20250219,092000,187348600,56500,56400,56500,56400,17
20250219,091900,186389500,56500,56600,56600,56300,72
20250219,091800,182317600,56600,56600,56700,56600,79
20250219,091700,177845500,56600,56500,56600,56500,391
20250219,091600,155750600,56400,56500,56500,56400,7
20250219,091500,155355300,56300,56300,56300,56300,16
20250219,091400,154454500,56500,56400,56500,56300,645
20250219,091300,118138900,56400,56400,56400,56400,72
20250219,091200,114078100,56400,56500,56500,56400,369
20250219,091100,93264200,56500,56400,56500,56400,106
20250219,091000,87275500,56500,56400,56500,56400,33
20250219,090900,85413000,56400,56400,56500,56400,69
20250219,090800,81521100,56400,56500,56500,56400,23
20250219,090700,80221700,56500,56500,56500,56500,35
20250219,090600,78244200,56400,56400,56500,56400,96
20250219,090500,72829300,56400,56500,56500,56400,179
20250219,090400,62732800,56500,56500,56600,56500,634
20250219,090300,26904200,56500,56500,56500,56400,66
20250219,090200,23180200,56500,56400,56500,56400,27
20250219,090100,21656400,56300,56100,56300,56100,60
20250219,090000,18288600,56100,56100,56100,56100,326
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 192600 2126425700 56500 56500 56500 56500 1135
3 20250219 192500 2126425700 56500 56500 56500 56500 0
4 20250219 192400 2126425700 56500 56500 56500 56500 0
5 20250219 192300 2126425700 56500 56500 56500 56500 0
6 20250219 192200 2126425700 56500 56500 56500 56500 0
7 20250219 192100 2126425700 56500 56500 56500 56500 0
8 20250219 192000 2126425700 56500 56500 56500 56500 0
9 20250219 191900 2126425700 56500 56500 56500 56500 0
10 20250219 191800 2126425700 56500 56500 56500 56500 0
11 20250219 191700 2126425700 56500 56500 56500 56500 0
12 20250219 191600 2126425700 56500 56500 56500 56500 0
13 20250219 191500 2126425700 56500 56500 56500 56500 0
14 20250219 191400 2126425700 56500 56500 56500 56500 0
15 20250219 191300 2126425700 56500 56500 56500 56500 0
16 20250219 191200 2126425700 56500 56500 56500 56500 0
17 20250219 191100 2126425700 56500 56500 56500 56500 0
18 20250219 191000 2126425700 56500 56500 56500 56500 0
19 20250219 190900 2126425700 56500 56500 56500 56500 0
20 20250219 190800 2126425700 56500 56500 56500 56500 0
21 20250219 190700 2126425700 56500 56500 56500 56500 0
22 20250219 190600 2126425700 56500 56500 56500 56500 0
23 20250219 190500 2126425700 56500 56500 56500 56500 0
24 20250219 190400 2126425700 56500 56500 56500 56500 0
25 20250219 190300 2126425700 56500 56500 56500 56500 0
26 20250219 190200 2126425700 56500 56500 56500 56500 0
27 20250219 190100 2126425700 56500 56500 56500 56500 0
28 20250219 190000 2126425700 56500 56500 56500 56500 0
29 20250219 185900 2126425700 56500 56500 56500 56500 0
30 20250219 185800 2126425700 56500 56500 56500 56500 0
31 20250219 185700 2126425700 56500 56500 56500 56500 0
32 20250219 185600 2126425700 56500 56500 56500 56500 1135
33 20250219 185500 2126425700 56500 56500 56500 56500 0
34 20250219 185400 2126425700 56500 56500 56500 56500 0
35 20250219 185300 2126425700 56500 56500 56500 56500 0
36 20250219 185200 2126425700 56500 56500 56500 56500 0
37 20250219 185100 2126425700 56500 56500 56500 56500 0
38 20250219 185000 2126425700 56500 56500 56500 56500 0
39 20250219 184900 2126425700 56500 56500 56500 56500 0
40 20250219 184800 2126425700 56500 56500 56500 56500 0
41 20250219 184700 2126425700 56500 56500 56500 56500 0
42 20250219 184600 2126425700 56500 56500 56500 56500 0
43 20250219 184500 2126425700 56500 56500 56500 56500 0
44 20250219 184400 2126425700 56500 56500 56500 56500 0
45 20250219 184300 2126425700 56500 56500 56500 56500 0
46 20250219 184200 2126425700 56500 56500 56500 56500 0
47 20250219 184100 2126425700 56500 56500 56500 56500 0
48 20250219 184000 2126425700 56500 56500 56500 56500 0
49 20250219 183900 2126425700 56500 56500 56500 56500 0
50 20250219 183800 2126425700 56500 56500 56500 56500 0
51 20250219 183700 2126425700 56500 56500 56500 56500 0
52 20250219 183600 2126425700 56500 56500 56500 56500 0
53 20250219 183500 2126425700 56500 56500 56500 56500 0
54 20250219 183400 2126425700 56500 56500 56500 56500 0
55 20250219 183300 2126425700 56500 56500 56500 56500 0
56 20250219 183200 2126425700 56500 56500 56500 56500 0
57 20250219 183100 2126425700 56500 56500 56500 56500 0
58 20250219 183000 2126425700 56500 56500 56500 56500 0
59 20250219 182900 2126425700 56500 56500 56500 56500 0
60 20250219 182800 2126425700 56500 56500 56500 56500 0
61 20250219 182700 2126425700 56500 56500 56500 56500 0
62 20250219 182600 2126425700 56500 56500 56500 56500 1135
63 20250219 182500 2126425700 56500 56500 56500 56500 0
64 20250219 182400 2126425700 56500 56500 56500 56500 0
65 20250219 182300 2126425700 56500 56500 56500 56500 0
66 20250219 182200 2126425700 56500 56500 56500 56500 0
67 20250219 182100 2126425700 56500 56500 56500 56500 0
68 20250219 182000 2126425700 56500 56500 56500 56500 0
69 20250219 181900 2126425700 56500 56500 56500 56500 0
70 20250219 181800 2126425700 56500 56500 56500 56500 0
71 20250219 181700 2126425700 56500 56500 56500 56500 0
72 20250219 181600 2126425700 56500 56500 56500 56500 0
73 20250219 181500 2126425700 56500 56500 56500 56500 0
74 20250219 181400 2126425700 56500 56500 56500 56500 0
75 20250219 181300 2126425700 56500 56500 56500 56500 0
76 20250219 181200 2126425700 56500 56500 56500 56500 0
77 20250219 181100 2126425700 56500 56500 56500 56500 0
78 20250219 181000 2126425700 56500 56500 56500 56500 0
79 20250219 180900 2126425700 56500 56500 56500 56500 0
80 20250219 180800 2126425700 56500 56500 56500 56500 0
81 20250219 180700 2126425700 56500 56500 56500 56500 0
82 20250219 180600 2126425700 56500 56500 56500 56500 0
83 20250219 180500 2126425700 56500 56500 56500 56500 0
84 20250219 180400 2126425700 56500 56500 56500 56500 0
85 20250219 180300 2126425700 56500 56500 56500 56500 0
86 20250219 180200 2126425700 56500 56500 56500 56500 0
87 20250219 180100 2126425700 56500 56500 56500 56500 0
88 20250219 180000 2126425700 56500 56500 56500 56500 0
89 20250219 175900 2126425700 56500 56500 56500 56500 0
90 20250219 175800 2126425700 56500 56500 56500 56500 0
91 20250219 175700 2126425700 56500 56500 56500 56500 0
92 20250219 175600 2126425700 56500 56500 56500 56500 1135
93 20250219 175500 2126425700 56500 56500 56500 56500 0
94 20250219 175400 2126425700 56500 56500 56500 56500 0
95 20250219 175300 2126425700 56500 56500 56500 56500 0
96 20250219 175200 2126425700 56500 56500 56500 56500 0
97 20250219 175100 2126425700 56500 56500 56500 56500 0
98 20250219 175000 2126425700 56500 56500 56500 56500 0
99 20250219 174900 2126425700 56500 56500 56500 56500 0
100 20250219 174800 2126425700 56500 56500 56500 56500 0
101 20250219 174700 2126425700 56500 56500 56500 56500 0
102 20250219 174600 2126425700 56500 56500 56500 56500 0
103 20250219 174500 2126425700 56500 56500 56500 56500 0
104 20250219 174400 2126425700 56500 56500 56500 56500 0
105 20250219 174300 2126425700 56500 56500 56500 56500 0
106 20250219 174200 2126425700 56500 56500 56500 56500 0
107 20250219 174100 2126425700 56500 56500 56500 56500 0
108 20250219 174000 2126425700 56500 56500 56500 56500 0
109 20250219 173900 2126425700 56500 56500 56500 56500 0
110 20250219 173800 2126425700 56500 56500 56500 56500 0
111 20250219 173700 2126425700 56500 56500 56500 56500 0
112 20250219 173600 2126425700 56500 56500 56500 56500 0
113 20250219 173500 2126425700 56500 56500 56500 56500 0
114 20250219 173400 2126425700 56500 56500 56500 56500 0
115 20250219 173300 2126425700 56500 56500 56500 56500 0
116 20250219 173200 2126425700 56500 56500 56500 56500 0
117 20250219 173100 2126425700 56500 56500 56500 56500 0
118 20250219 173000 2126425700 56500 56500 56500 56500 0
119 20250219 172900 2126425700 56500 56500 56500 56500 0
120 20250219 172800 2126425700 56500 56500 56500 56500 0
121 20250219 172700 2126425700 56500 56500 56500 56500 0
122 20250219 172600 2126425700 56500 56500 56500 56500 1135
123 20250219 172500 2126425700 56500 56500 56500 56500 0
124 20250219 172400 2126425700 56500 56500 56500 56500 0
125 20250219 172300 2126425700 56500 56500 56500 56500 0
126 20250219 172200 2126425700 56500 56500 56500 56500 0
127 20250219 172100 2126425700 56500 56500 56500 56500 0
128 20250219 172000 2126425700 56500 56500 56500 56500 0
129 20250219 171900 2126425700 56500 56500 56500 56500 0
130 20250219 171800 2126425700 56500 56500 56500 56500 0
131 20250219 171700 2126425700 56500 56500 56500 56500 0
132 20250219 171600 2126425700 56500 56500 56500 56500 0
133 20250219 171500 2126425700 56500 56500 56500 56500 0
134 20250219 171400 2126425700 56500 56500 56500 56500 0
135 20250219 171300 2126425700 56500 56500 56500 56500 0
136 20250219 171200 2126425700 56500 56500 56500 56500 0
137 20250219 171100 2126425700 56500 56500 56500 56500 0
138 20250219 171000 2126425700 56500 56500 56500 56500 0
139 20250219 170900 2126425700 56500 56500 56500 56500 0
140 20250219 170800 2126425700 56500 56500 56500 56500 0
141 20250219 170700 2126425700 56500 56500 56500 56500 0
142 20250219 170600 2126425700 56500 56500 56500 56500 0
143 20250219 170500 2126425700 56500 56500 56500 56500 0
144 20250219 170400 2126425700 56500 56500 56500 56500 0
145 20250219 170300 2126425700 56500 56500 56500 56500 0
146 20250219 170200 2126425700 56500 56500 56500 56500 0
147 20250219 170100 2126425700 56500 56500 56500 56500 0
148 20250219 170000 2126425700 56500 56500 56500 56500 0
149 20250219 165900 2126425700 56500 56500 56500 56500 0
150 20250219 165800 2126425700 56500 56500 56500 56500 0
151 20250219 165700 2126425700 56500 56500 56500 56500 0
152 20250219 165600 2126425700 56500 56500 56500 56500 1135
153 20250219 165500 2126425700 56500 56500 56500 56500 0
154 20250219 165400 2126425700 56500 56500 56500 56500 0
155 20250219 165300 2126425700 56500 56500 56500 56500 0
156 20250219 165200 2126425700 56500 56500 56500 56500 0
157 20250219 165100 2126425700 56500 56500 56500 56500 0
158 20250219 165000 2126425700 56500 56500 56500 56500 0
159 20250219 164900 2126425700 56500 56500 56500 56500 0
160 20250219 164800 2126425700 56500 56500 56500 56500 0
161 20250219 164700 2126425700 56500 56500 56500 56500 0
162 20250219 164600 2126425700 56500 56500 56500 56500 0
163 20250219 164500 2126425700 56500 56500 56500 56500 0
164 20250219 164400 2126425700 56500 56500 56500 56500 0
165 20250219 164300 2126425700 56500 56500 56500 56500 0
166 20250219 164200 2126425700 56500 56500 56500 56500 0
167 20250219 164100 2126425700 56500 56500 56500 56500 0
168 20250219 164000 2126425700 56500 56500 56500 56500 0
169 20250219 163900 2126425700 56500 56500 56500 56500 0
170 20250219 163800 2126425700 56500 56500 56500 56500 0
171 20250219 163700 2126425700 56500 56500 56500 56500 0
172 20250219 163600 2126425700 56500 56500 56500 56500 0
173 20250219 163500 2126425700 56500 56500 56500 56500 0
174 20250219 163400 2126425700 56500 56500 56500 56500 0
175 20250219 163300 2126425700 56500 56500 56500 56500 0
176 20250219 163200 2126425700 56500 56500 56500 56500 0
177 20250219 163100 2126425700 56500 56500 56500 56500 0
178 20250219 163000 2126425700 56500 56500 56500 56500 0
179 20250219 162900 2126425700 56500 56500 56500 56500 0
180 20250219 162800 2126425700 56500 56500 56500 56500 0
181 20250219 162700 2126425700 56500 56500 56500 56500 0
182 20250219 162600 2126425700 56500 56500 56500 56500 1135
183 20250219 162500 2126425700 56500 56500 56500 56500 0
184 20250219 162400 2126425700 56500 56500 56500 56500 0
185 20250219 162300 2126425700 56500 56500 56500 56500 0
186 20250219 162200 2126425700 56500 56500 56500 56500 0
187 20250219 162100 2126425700 56500 56500 56500 56500 0
188 20250219 162000 2126425700 56500 56500 56500 56500 0
189 20250219 161900 2126425700 56500 56500 56500 56500 0
190 20250219 161800 2126425700 56500 56500 56500 56500 0
191 20250219 161700 2126425700 56500 56500 56500 56500 0
192 20250219 161600 2126425700 56500 56500 56500 56500 0
193 20250219 161500 2126425700 56500 56500 56500 56500 0
194 20250219 161400 2126425700 56500 56500 56500 56500 0
195 20250219 161300 2126425700 56500 56500 56500 56500 0
196 20250219 161200 2126425700 56500 56500 56500 56500 0
197 20250219 161100 2126425700 56500 56500 56500 56500 0
198 20250219 161000 2126425700 56500 56500 56500 56500 0
199 20250219 160900 2126425700 56500 56500 56500 56500 0
200 20250219 160800 2126425700 56500 56500 56500 56500 0
201 20250219 160700 2126425700 56500 56500 56500 56500 0
202 20250219 160600 2126425700 56500 56500 56500 56500 0
203 20250219 160500 2126425700 56500 56500 56500 56500 0
204 20250219 160400 2126425700 56500 56500 56500 56500 0
205 20250219 160300 2126425700 56500 56500 56500 56500 0
206 20250219 160200 2126425700 56500 56500 56500 56500 0
207 20250219 160100 2126425700 56500 56500 56500 56500 0
208 20250219 160000 2126425700 56500 56500 56500 56500 0
209 20250219 155900 2126425700 56500 56500 56500 56500 0
210 20250219 155800 2126425700 56500 56500 56500 56500 0
211 20250219 155700 2126425700 56500 56500 56500 56500 0
212 20250219 155600 2126425700 56500 56500 56500 56500 1135
213 20250219 155500 2126425700 56500 56500 56500 56500 0
214 20250219 155400 2126425700 56500 56500 56500 56500 0
215 20250219 155300 2126425700 56500 56500 56500 56500 0
216 20250219 155200 2126425700 56500 56500 56500 56500 0
217 20250219 155100 2126425700 56500 56500 56500 56500 0
218 20250219 155000 2126425700 56500 56500 56500 56500 0
219 20250219 154900 2126425700 56500 56500 56500 56500 0
220 20250219 154800 2126425700 56500 56500 56500 56500 0
221 20250219 154700 2126425700 56500 56500 56500 56500 0
222 20250219 154600 2126425700 56500 56500 56500 56500 0
223 20250219 154500 2126425700 56500 56500 56500 56500 0
224 20250219 154400 2126425700 56500 56500 56500 56500 0
225 20250219 154300 2126425700 56500 56500 56500 56500 0
226 20250219 154200 2126425700 56500 56500 56500 56500 0
227 20250219 154100 2126425700 56500 56500 56500 56500 0
228 20250219 154000 2126425700 56500 56500 56500 56500 0
229 20250219 153900 2126425700 56500 56500 56500 56500 0
230 20250219 153800 2126425700 56500 56500 56500 56500 0
231 20250219 153700 2126425700 56500 56500 56500 56500 0
232 20250219 153600 2126425700 56500 56500 56500 56500 0
233 20250219 153500 2126425700 56500 56500 56500 56500 0
234 20250219 153400 2126425700 56500 56500 56500 56500 0
235 20250219 153300 2126425700 56500 56500 56500 56500 0
236 20250219 153200 2126425700 56500 56500 56500 56500 0
237 20250219 153100 2126425700 56500 56500 56500 56500 0
238 20250219 153000 2126425700 56500 56500 56500 56500 1135
239 20250219 152900 2062298200 56400 56400 56400 56400 0
240 20250219 152800 2062298200 56400 56400 56400 56400 0
241 20250219 152700 2062298200 56400 56400 56400 56400 0
242 20250219 152600 2062298200 56400 56400 56400 56400 0
243 20250219 152500 2062298200 56400 56400 56400 56400 0
244 20250219 152400 2062298200 56400 56400 56400 56400 0
245 20250219 152300 2062298200 56400 56400 56400 56400 0
246 20250219 152200 2062298200 56400 56400 56400 56400 0
247 20250219 152100 2062298200 56400 56400 56400 56400 0
248 20250219 152000 2062298200 56400 56400 56400 56400 0
249 20250219 151900 2062298200 56400 56400 56500 56400 259
250 20250219 151800 2047685000 56400 56400 56400 56300 44
251 20250219 151700 2045205400 56300 56300 56400 56300 56
252 20250219 151600 2042051700 56300 56500 56500 56300 227
253 20250219 151500 2029245100 56500 56400 56500 56400 29
254 20250219 151400 2027607400 56400 56500 56500 56400 54
255 20250219 151300 2024560400 56500 56500 56500 56400 87
256 20250219 151200 2019650900 56500 56400 56500 56400 57
257 20250219 151100 2016433400 56500 56400 56500 56400 39
258 20250219 151000 2014232500 56400 56400 56500 56400 142
259 20250219 150900 2006217800 56400 56500 56500 56400 59
260 20250219 150800 2002887200 56400 56500 56500 56400 75
261 20250219 150700 1998652500 56400 56500 56500 56400 66
262 20250219 150600 1994927600 56400 56400 56500 56400 84
263 20250219 150500 1990187000 56500 56400 56500 56400 133
264 20250219 150400 1982672800 56500 56500 56500 56400 71
265 20250219 150300 1978665400 56400 56500 56500 56400 183
266 20250219 150200 1968342200 56400 56500 56500 56400 73
267 20250219 150100 1964221900 56500 56400 56500 56400 24
268 20250219 150000 1962867500 56400 56500 56500 56400 50
269 20250219 145900 1960045700 56400 56500 56500 56400 59
270 20250219 145800 1956715300 56400 56400 56500 56400 40
271 20250219 145700 1954457000 56400 56400 56500 56400 79
272 20250219 145600 1949998200 56400 56400 56500 56300 18
273 20250219 145500 1948982100 56500 56300 56500 56300 76
274 20250219 145400 1944692900 56300 56400 56500 56300 120
275 20250219 145300 1937925100 56400 56500 56500 56300 72
276 20250219 145200 1933865200 56500 56400 56500 56300 69
277 20250219 145100 1929972900 56400 56500 56500 56400 77
278 20250219 145000 1925626600 56500 56300 56500 56300 96
279 20250219 144900 1920218600 56300 56300 56500 56300 66
280 20250219 144800 1916498000 56300 56500 56500 56300 102
281 20250219 144700 1910748700 56400 56500 56500 56300 53
282 20250219 144600 1907761300 56400 56400 56500 56300 28
283 20250219 144500 1906181400 56500 56300 56500 56300 135
284 20250219 144400 1898574600 56400 56300 56400 56300 63
285 20250219 144300 1895025200 56300 56400 56400 56300 88
286 20250219 144200 1890062100 56400 56500 56500 56400 133
287 20250219 144100 1882560100 56500 56500 56500 56400 73
288 20250219 144000 1878438400 56400 56500 56500 56400 128
289 20250219 143900 1871216300 56400 56500 56500 56400 61
290 20250219 143800 1867774100 56500 56500 56500 56400 41
291 20250219 143700 1865460300 56500 56500 56500 56400 68
292 20250219 143600 1861621100 56500 56400 56500 56300 231
293 20250219 143500 1848592800 56400 56300 56400 56300 18
294 20250219 143400 1847579000 56400 56300 56400 56300 96
295 20250219 143300 1842170900 56400 56200 56400 56200 174
296 20250219 143200 1832359200 56300 56400 56400 56300 655
297 20250219 143100 1795470500 56500 56400 56500 56400 77
298 20250219 143000 1791127100 56400 56500 56500 56400 91
299 20250219 142900 1785993000 56500 56500 56500 56400 57
300 20250219 142800 1782773900 56500 56400 56500 56400 20
301 20250219 142700 1781645500 56400 56400 56500 56400 88
302 20250219 142600 1776679100 56400 56400 56500 56400 41
303 20250219 142500 1774364400 56400 56400 56500 56400 16
304 20250219 142400 1773461700 56500 56400 56500 56400 204
305 20250219 142300 1761955700 56400 56500 56500 56400 46
306 20250219 142200 1759359100 56400 56500 56500 56400 146
307 20250219 142100 1751113300 56500 56400 56500 56400 29
308 20250219 142000 1749476500 56500 56500 56500 56400 64
309 20250219 141900 1745865600 56500 56500 56500 56400 48
310 20250219 141800 1743156100 56500 56400 56500 56400 28
311 20250219 141700 1741575400 56400 56400 56500 56400 76
312 20250219 141600 1737287900 56500 56400 56500 56400 38
313 20250219 141500 1735141200 56400 56400 56500 56400 71
314 20250219 141400 1731132700 56500 56500 56500 56400 50
315 20250219 141300 1728310400 56400 56400 56500 56400 62
316 20250219 141200 1724811300 56500 56500 56500 56400 107
317 20250219 141100 1718772900 56500 56400 56500 56400 76
318 20250219 141000 1714483100 56500 56500 56500 56400 25
319 20250219 140900 1713072000 56400 56400 56500 56400 74
320 20250219 140800 1708894800 56400 56400 56500 56400 59
321 20250219 140700 1705563500 56500 56400 56500 56400 150
322 20250219 140600 1697091300 56500 56400 56500 56400 595
323 20250219 140500 1663531200 56400 56400 56400 56300 42
324 20250219 140400 1661164300 56400 56400 56400 56300 80
325 20250219 140300 1656656500 56400 56400 56400 56300 47
326 20250219 140200 1654007000 56300 56400 56400 56300 48
327 20250219 140100 1651303100 56300 56400 56400 56300 69
328 20250219 140000 1647414300 56400 56300 56400 56300 66
329 20250219 135900 1643694400 56400 56400 56500 56400 20
330 20250219 135800 1642566000 56400 56400 56400 56300 35
331 20250219 135700 1640594200 56400 56400 56500 56400 72
332 20250219 135600 1636531000 56400 56300 56400 56300 31
333 20250219 135500 1634785000 56300 56500 56500 56300 136
334 20250219 135400 1627125800 56500 56300 56500 56300 84
335 20250219 135300 1622386100 56400 56400 56500 56300 67
336 20250219 135200 1618607600 56400 56400 56500 56300 70
337 20250219 135100 1614661100 56500 56300 56500 56300 42
338 20250219 135000 1612292100 56300 56400 56500 56300 158
339 20250219 134900 1603376100 56300 56300 56400 56300 45
340 20250219 134800 1600841800 56300 56400 56400 56300 64
341 20250219 134700 1597236200 56300 56300 56400 56300 85
342 20250219 134600 1592448700 56400 56300 56400 56300 72
343 20250219 134500 1588392200 56400 56300 56400 56300 77
344 20250219 134400 1584055100 56300 56300 56400 56300 231
345 20250219 134300 1571048600 56400 56400 56400 56300 60
346 20250219 134200 1567668500 56300 56300 56400 56300 68
347 20250219 134100 1563835000 56300 56300 56400 56300 69
348 20250219 134000 1559949100 56400 56300 56400 56300 37
349 20250219 133900 1557863800 56400 56400 56400 56300 100
350 20250219 133800 1552229800 56300 56300 56400 56300 74
351 20250219 133700 1548061700 56400 56300 56400 56300 23
352 20250219 133600 1546765900 56300 56300 56400 56300 44
353 20250219 133500 1544286900 56400 56300 56400 56300 62
354 20250219 133400 1540792100 56400 56300 56400 56300 50
355 20250219 133300 1537975500 56300 56300 56400 56300 55
356 20250219 133200 1534877500 56300 56400 56400 56300 52
357 20250219 133100 1531947600 56400 56300 56400 56200 90
358 20250219 133000 1526883400 56300 56400 56400 56200 840
359 20250219 132900 1479595900 56300 56400 56400 56300 28
360 20250219 132800 1478017400 56400 56300 56400 56300 293
361 20250219 132700 1461518000 56400 56300 56400 56300 63
362 20250219 132600 1457969100 56400 56400 56400 56300 39
363 20250219 132500 1455771800 56400 56400 56400 56300 34
364 20250219 132400 1453854700 56400 56400 56400 56300 111
365 20250219 132300 1447601400 56300 56400 56400 56300 34
366 20250219 132200 1445685400 56400 56300 56400 56300 37
367 20250219 132100 1443600300 56400 56400 56400 56300 75
368 20250219 132000 1439373700 56400 56300 56400 56300 94
369 20250219 131900 1434079900 56400 56300 56400 56300 54
370 20250219 131800 1431038400 56300 56400 56500 56300 514
371 20250219 131700 1402049500 56400 56400 56500 56400 59
372 20250219 131600 1398717800 56500 56400 56500 56400 26
373 20250219 131500 1397250000 56400 56500 56500 56400 56
374 20250219 131400 1394088900 56400 56400 56500 56400 72
375 20250219 131300 1390023900 56500 56500 56500 56400 75
376 20250219 131200 1385790300 56500 56400 56500 56400 129
377 20250219 131100 1378502500 56400 56500 56500 56400 79
378 20250219 131000 1374045000 56500 56500 56500 56400 56
379 20250219 130900 1370882200 56400 56400 56500 56400 80
380 20250219 130800 1366368600 56400 56400 56500 56400 44
381 20250219 130700 1363886200 56500 56500 56500 56400 39
382 20250219 130600 1361684300 56500 56500 56500 56400 73
383 20250219 130500 1357563400 56500 56400 56500 56400 144
384 20250219 130400 1349439500 56400 56400 56500 56400 40
385 20250219 130300 1347182800 56400 56400 56500 56400 71
386 20250219 130200 1343175000 56500 56400 56500 56400 47
387 20250219 130100 1340522300 56400 56500 56500 56400 50
388 20250219 130000 1337701100 56500 56500 56600 56500 28
389 20250219 125900 1336118500 56600 56600 56600 56500 88
390 20250219 125800 1331143800 56600 56400 56600 56400 152
391 20250219 125700 1322566200 56400 56400 56400 56400 5
392 20250219 125600 1322284200 56600 56600 56600 56400 57
393 20250219 125500 1319064500 56400 56500 56600 56400 48
394 20250219 125400 1316352200 56500 56500 56600 56500 106
395 20250219 125300 1310362400 56500 56500 56600 56500 130
396 20250219 125200 1303015800 56500 56600 56600 56500 65
397 20250219 125100 1299340600 56500 56500 56600 56500 64
398 20250219 125000 1295723600 56500 56500 56500 56500 34
399 20250219 124900 1293802600 56500 56500 56600 56500 78
400 20250219 124800 1289394300 56500 56500 56600 56500 87
401 20250219 124700 1284475700 56500 56500 56600 56500 22
402 20250219 124600 1283232000 56500 56600 56600 56500 56
403 20250219 124500 1280066600 56500 56500 56600 56500 60
404 20250219 124400 1276674000 56600 56500 56600 56500 64
405 20250219 124300 1273055000 56600 56500 56600 56500 23
406 20250219 124200 1271754700 56600 56500 56600 56500 21
407 20250219 124100 1270567500 56500 56600 56600 56500 246
408 20250219 124000 1256665800 56600 56500 56600 56500 69
409 20250219 123900 1252761600 56500 56500 56600 56500 39
410 20250219 123800 1250557800 56600 56600 56600 56500 196
411 20250219 123700 1239481600 56500 56600 56600 56500 59
412 20250219 123600 1236146300 56500 56500 56500 56500 14
413 20250219 123500 1235355300 56500 56600 56600 56500 81
414 20250219 123400 1230778300 56500 56500 56600 56500 84
415 20250219 123300 1226028100 56600 56600 56600 56500 64
416 20250219 123200 1222408500 56600 56500 56600 56500 39
417 20250219 123100 1220204200 56500 56500 56600 56500 59
418 20250219 123000 1216869200 56600 56600 56600 56500 63
419 20250219 122900 1213305800 56600 56500 56600 56500 38
420 20250219 122800 1211158500 56500 56600 56600 56500 46
421 20250219 122700 1208559100 56600 56500 56600 56500 291
422 20250219 122600 1192114700 56500 56600 56600 56500 31
423 20250219 122500 1190361000 56500 56500 56600 56500 37
424 20250219 122400 1188269700 56500 56600 56600 56500 55
425 20250219 122300 1185161500 56600 56600 56600 56500 37
426 20250219 122200 1183067900 56600 56500 56600 56500 65
427 20250219 122100 1179393800 56500 56600 56600 56500 27
428 20250219 122000 1177867100 56500 56600 56600 56500 39
429 20250219 121900 1175662100 56600 56600 56600 56500 79
430 20250219 121800 1171192900 56600 56600 56600 56500 50
431 20250219 121700 1168366900 56600 56500 56600 56500 39
432 20250219 121600 1166162300 56600 56500 56600 56500 47
433 20250219 121500 1163503800 56600 56500 56600 56500 48
434 20250219 121400 1160790400 56500 56600 56600 56500 144
435 20250219 121300 1152653600 56600 56600 56600 56500 32
436 20250219 121200 1150844100 56500 56500 56600 56500 92
437 20250219 121100 1145641900 56600 56500 56600 56500 19
438 20250219 121000 1144566900 56500 56500 56600 56500 43
439 20250219 120900 1142137000 56600 56600 56600 56500 52
440 20250219 120800 1139196500 56500 56600 56600 56500 93
441 20250219 120700 1133940600 56500 56600 56600 56500 46
442 20250219 120600 1131340500 56500 56500 56600 56500 37
443 20250219 120500 1129248900 56500 56600 56600 56500 96
444 20250219 120400 1123821500 56600 56600 56600 56500 34
445 20250219 120300 1121898200 56500 56500 56600 56500 53
446 20250219 120200 1118902300 56600 56500 56600 56500 102
447 20250219 120100 1113132200 56600 56600 56600 56500 54
448 20250219 120000 1110077500 56500 56600 56600 56500 55
449 20250219 115900 1106968500 56600 56600 56600 56400 48
450 20250219 115800 1104259300 56600 56500 56600 56400 91
451 20250219 115700 1099117600 56400 56600 56600 56400 73
452 20250219 115600 1094996500 56400 56400 56600 56400 36
453 20250219 115500 1092964500 56400 56500 56600 56400 55
454 20250219 115400 1089859200 56500 56600 56600 56400 20
455 20250219 115300 1088728300 56500 56600 56600 56400 153
456 20250219 115200 1080087700 56600 56500 56600 56500 69
457 20250219 115100 1076188800 56600 56600 56600 56500 37
458 20250219 115000 1074096400 56500 56600 56600 56500 64
459 20250219 114900 1070478400 56500 56500 56600 56500 177
460 20250219 114800 1060477600 56500 56500 56600 56500 34
461 20250219 114700 1058555100 56500 56600 56600 56500 73
462 20250219 114600 1054427800 56600 56500 56600 56500 45
463 20250219 114500 1051882800 56600 56500 56600 56500 63
464 20250219 114400 1048322200 56600 56500 56600 56500 45
465 20250219 114300 1045779000 56600 56500 56600 56500 57
466 20250219 114200 1042555600 56600 56500 56600 56500 60
467 20250219 114100 1039164600 56500 56600 56600 56500 19
468 20250219 114000 1038090700 56600 56500 56600 56500 51
469 20250219 113900 1035207700 56600 56600 56600 56500 184
470 20250219 113800 1024809400 56600 56600 56600 56500 63
471 20250219 113700 1021248700 56600 56500 56600 56500 16
472 20250219 113600 1020343600 56600 56500 56600 56500 43
473 20250219 113500 1017911300 56600 56500 56600 56500 71
474 20250219 113400 1013897600 56500 56500 56600 56500 29
475 20250219 113300 1012258000 56600 56500 56600 56500 59
476 20250219 113200 1008922200 56600 56500 56600 56500 33
477 20250219 113100 1007056600 56600 56500 56600 56500 56
478 20250219 113000 1003890400 56500 56600 56600 56500 48
479 20250219 112900 1001178200 56500 56500 56600 56500 75
480 20250219 112800 996938400 56500 56500 56600 56500 58
481 20250219 112700 993660000 56500 56500 56600 56500 143
482 20250219 112600 985579400 56600 56500 56600 56500 44
483 20250219 112500 983092300 56500 56600 56600 56500 287
484 20250219 112400 966872000 56600 56500 56600 56500 43
485 20250219 112300 964440100 56500 56500 56600 56500 63
486 20250219 112200 960878100 56600 56600 56600 56500 689
487 20250219 112100 921884800 56600 56500 56600 56400 158
488 20250219 112000 912959200 56400 56500 56500 56400 267
489 20250219 111900 897876800 56400 56400 56500 56400 72
490 20250219 111800 893813100 56400 56400 56500 56400 41
491 20250219 111700 891498200 56500 56400 56500 56400 35
492 20250219 111600 889522500 56400 56400 56400 56400 50
493 20250219 111500 886702500 56400 56600 56600 56400 217
494 20250219 111400 874441600 56500 56600 56600 56500 24
495 20250219 111300 873084500 56500 56500 56600 56500 69
496 20250219 111200 869184000 56500 56500 56600 56500 46
497 20250219 111100 866584200 56600 56500 56600 56500 36
498 20250219 111000 864548300 56600 56400 56600 56400 409
499 20250219 110900 841441100 56400 56400 56500 56400 95
500 20250219 110800 836082700 56400 56500 56500 56400 37
501 20250219 110700 833993600 56400 56400 56500 56400 31
502 20250219 110600 832242500 56400 56400 56500 56400 63
503 20250219 110500 828686900 56400 56400 56500 56400 7
504 20250219 110400 828291700 56500 56400 56500 56400 42
505 20250219 110300 825920100 56500 56500 56500 56400 39
506 20250219 110200 823717800 56400 56400 56500 56400 42
507 20250219 110100 821347800 56500 56400 56500 56400 37
508 20250219 110000 819257700 56500 56400 56500 56300 266
509 20250219 105900 804252700 56300 56300 56500 56300 68
510 20250219 105800 800419800 56300 56300 56300 56300 2
511 20250219 105700 800307200 56500 56500 56500 56300 210
512 20250219 105600 788473900 56500 56500 56500 56400 35
513 20250219 105500 786498000 56500 56500 56500 56400 44
514 20250219 105400 784013300 56500 56400 56500 56400 27
515 20250219 105300 782488800 56500 56400 56500 56400 58
516 20250219 105200 779215800 56500 56400 56500 56300 25
517 20250219 105100 777804800 56300 56400 56400 56300 75
518 20250219 105000 773581700 56400 56400 56500 56400 29
519 20250219 104900 771945900 56500 56500 56500 56400 68
520 20250219 104800 768108600 56500 56500 56500 56400 67
521 20250219 104700 764327700 56400 56400 56500 56400 35
522 20250219 104600 762353300 56400 56400 56500 56400 54
523 20250219 104500 759305600 56400 56400 56500 56300 41
524 20250219 104400 756992700 56400 56300 56500 56300 25
525 20250219 104300 755582400 56500 56500 56500 56300 72
526 20250219 104200 751518600 56400 56300 56400 56200 584
527 20250219 104100 718636200 56300 56300 56300 56200 134
528 20250219 104000 711093000 56200 56300 56300 56200 33
529 20250219 103900 709237400 56300 56300 56300 56200 21
530 20250219 103800 708056700 56300 56300 56300 56200 65
531 20250219 103700 704399400 56300 56200 56300 56200 175
532 20250219 103600 694562900 56200 56200 56200 56200 179
533 20250219 103500 684503100 56300 56300 56300 56200 541
534 20250219 103400 654045800 56200 56200 56300 56200 25
535 20250219 103300 652639700 56300 56300 56300 56200 499
536 20250219 103200 624547600 56400 56500 56500 56300 65
537 20250219 103100 620882200 56500 56500 56500 56400 19
538 20250219 103000 619808800 56500 56400 56500 56400 177
539 20250219 102900 609824000 56400 56500 56500 56400 25
540 20250219 102800 608413900 56500 56400 56500 56400 32
541 20250219 102700 606607300 56400 56500 56500 56400 26
542 20250219 102600 605139700 56400 56400 56500 56400 37
543 20250219 102500 603051800 56400 56400 56400 56400 164
544 20250219 102400 593802200 56500 56400 56500 56400 23
545 20250219 102300 592502900 56400 56500 56500 56400 50
546 20250219 102200 589681500 56500 56500 56500 56400 19
547 20250219 102100 588609200 56500 56500 56500 56400 19
548 20250219 102000 587537000 56500 56400 56500 56400 85
549 20250219 101900 582741100 56500 56500 56500 56400 46
550 20250219 101800 580144700 56400 56400 56400 56400 3
551 20250219 101700 579975500 56400 56500 56500 56400 42
552 20250219 101600 577604800 56400 56400 56500 56400 142
553 20250219 101500 569594900 56400 56300 56400 56300 22
554 20250219 101400 568355400 56400 56400 56400 56300 118
555 20250219 101300 561700400 56300 56300 56400 56300 39
556 20250219 101200 559503400 56400 56500 56500 56400 526
557 20250219 101100 529835000 56400 56400 56500 56400 35
558 20250219 101000 527860900 56500 56500 56500 56400 155
559 20250219 100900 519106500 56600 56500 56600 56500 14
560 20250219 100800 518314800 56500 56400 56500 56400 72
561 20250219 100700 514246900 56400 56400 56500 56400 34
562 20250219 100600 512328900 56400 56400 56500 56400 61
563 20250219 100500 508885200 56400 56500 56500 56400 20
564 20250219 100400 507755700 56500 56500 56500 56400 217
565 20250219 100300 495496500 56500 56600 56600 56500 21
566 20250219 100200 494309400 56600 56500 56600 56500 31
567 20250219 100100 492556100 56600 56600 56600 56600 20
568 20250219 100000 491424100 56600 56500 56600 56500 110
569 20250219 095900 485208600 56600 56600 56600 56600 13
570 20250219 095800 484472800 56600 56300 56600 56300 1132
571 20250219 095700 420493100 56400 56400 56400 56400 198
572 20250219 095600 409325900 56400 56500 56600 56400 101
573 20250219 095500 403620800 56600 56600 56600 56500 698
574 20250219 095400 364133000 56600 56600 56700 56600 169
575 20250219 095300 354566000 56600 56700 56700 56600 29
576 20250219 095200 352923300 56700 56700 56700 56700 14
577 20250219 095100 352129500 56600 56700 56700 56600 117
578 20250219 095000 345496900 56700 56700 56700 56600 34
579 20250219 094900 343570700 56600 56700 56700 56600 24
580 20250219 094800 342211900 56600 56600 56700 56600 54
581 20250219 094700 339153900 56600 56700 56700 56600 122
582 20250219 094600 332237400 56700 56600 56700 56600 110
583 20250219 094500 326010200 56600 56700 56700 56600 3
584 20250219 094400 325840200 56700 56700 56700 56700 19
585 20250219 094300 324762900 56600 56600 56700 56600 295
586 20250219 094200 308064200 56600 56600 56600 56500 67
587 20250219 094100 304272100 56600 56500 56600 56500 669
588 20250219 094000 266407200 56500 56600 56600 56500 39
589 20250219 093900 264203100 56600 56600 56600 56500 20
590 20250219 093800 263071200 56600 56600 56600 56600 0
591 20250219 093700 263071200 56600 56600 56600 56500 20
592 20250219 093600 261939300 56600 56600 56600 56500 16
593 20250219 093500 261033800 56600 56600 56600 56500 11
594 20250219 093400 260411300 56600 56500 56600 56500 494
595 20250219 093300 232482200 56400 56400 56400 56300 154
596 20250219 093200 223798300 56500 56500 56500 56500 27
597 20250219 093100 222272800 56500 56500 56500 56400 9
598 20250219 093000 221764400 56500 56400 56500 56400 84
599 20250219 092900 217024800 56400 56500 56500 56400 55
600 20250219 092800 213917400 56500 56500 56500 56500 11
601 20250219 092700 213295900 56400 56500 56500 56400 201
602 20250219 092600 201939500 56500 56500 56500 56500 16
603 20250219 092500 201035500 56500 56600 56600 56400 19
604 20250219 092400 199961800 56500 56500 56500 56500 6
605 20250219 092300 199622800 56500 56600 56700 56500 25
606 20250219 092200 198206600 56700 56500 56700 56300 159
607 20250219 092100 189214900 56600 56600 56600 56400 33
608 20250219 092000 187348600 56500 56400 56500 56400 17
609 20250219 091900 186389500 56500 56600 56600 56300 72
610 20250219 091800 182317600 56600 56600 56700 56600 79
611 20250219 091700 177845500 56600 56500 56600 56500 391
612 20250219 091600 155750600 56400 56500 56500 56400 7
613 20250219 091500 155355300 56300 56300 56300 56300 16
614 20250219 091400 154454500 56500 56400 56500 56300 645
615 20250219 091300 118138900 56400 56400 56400 56400 72
616 20250219 091200 114078100 56400 56500 56500 56400 369
617 20250219 091100 93264200 56500 56400 56500 56400 106
618 20250219 091000 87275500 56500 56400 56500 56400 33
619 20250219 090900 85413000 56400 56400 56500 56400 69
620 20250219 090800 81521100 56400 56500 56500 56400 23
621 20250219 090700 80221700 56500 56500 56500 56500 35
622 20250219 090600 78244200 56400 56400 56500 56400 96
623 20250219 090500 72829300 56400 56500 56500 56400 179
624 20250219 090400 62732800 56500 56500 56600 56500 634
625 20250219 090300 26904200 56500 56500 56500 56400 66
626 20250219 090200 23180200 56500 56400 56500 56400 27
627 20250219 090100 21656400 56300 56100 56300 56100 60
628 20250219 090000 18288600 56100 56100 56100 56100 326

1
039130/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,99435,16039185,5608134000,904610034000,0.62
20250214,99691,16039185,5602634200,901402197000,0.62
20250213,99381,16039185,5674655100,915837463500,0.62
20250212,95324,16039185,5452532800,917441382000,0.59
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 99435 16039185 5608134000 904610034000 0.62
3 20250214 99691 16039185 5602634200 901402197000 0.62
4 20250213 99381 16039185 5674655100 915837463500 0.62
5 20250212 95324 16039185 5452532800 917441382000 0.59