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
039490/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,628 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,192600,14889234400,120000,120000,120000,120000,4569
20250219,192500,14889234400,120000,120000,120000,120000,0
20250219,192400,14889234400,120000,120000,120000,120000,0
20250219,192300,14889234400,120000,120000,120000,120000,0
20250219,192200,14889234400,120000,120000,120000,120000,0
20250219,192100,14889234400,120000,120000,120000,120000,0
20250219,192000,14889234400,120000,120000,120000,120000,0
20250219,191900,14889234400,120000,120000,120000,120000,0
20250219,191800,14889234400,120000,120000,120000,120000,0
20250219,191700,14889234400,120000,120000,120000,120000,0
20250219,191600,14889234400,120000,120000,120000,120000,0
20250219,191500,14889234400,120000,120000,120000,120000,0
20250219,191400,14889234400,120000,120000,120000,120000,0
20250219,191300,14889234400,120000,120000,120000,120000,0
20250219,191200,14889234400,120000,120000,120000,120000,0
20250219,191100,14889234400,120000,120000,120000,120000,0
20250219,191000,14889234400,120000,120000,120000,120000,0
20250219,190900,14889234400,120000,120000,120000,120000,0
20250219,190800,14889234400,120000,120000,120000,120000,0
20250219,190700,14889234400,120000,120000,120000,120000,0
20250219,190600,14889234400,120000,120000,120000,120000,0
20250219,190500,14889234400,120000,120000,120000,120000,0
20250219,190400,14889234400,120000,120000,120000,120000,0
20250219,190300,14889234400,120000,120000,120000,120000,0
20250219,190200,14889234400,120000,120000,120000,120000,0
20250219,190100,14889234400,120000,120000,120000,120000,0
20250219,190000,14889234400,120000,120000,120000,120000,0
20250219,185900,14889234400,120000,120000,120000,120000,0
20250219,185800,14889234400,120000,120000,120000,120000,0
20250219,185700,14889234400,120000,120000,120000,120000,0
20250219,185600,14889234400,120000,120000,120000,120000,4569
20250219,185500,14889234400,120000,120000,120000,120000,0
20250219,185400,14889234400,120000,120000,120000,120000,0
20250219,185300,14889234400,120000,120000,120000,120000,0
20250219,185200,14889234400,120000,120000,120000,120000,0
20250219,185100,14889234400,120000,120000,120000,120000,0
20250219,185000,14889234400,120000,120000,120000,120000,0
20250219,184900,14889234400,120000,120000,120000,120000,0
20250219,184800,14889234400,120000,120000,120000,120000,0
20250219,184700,14889234400,120000,120000,120000,120000,0
20250219,184600,14889234400,120000,120000,120000,120000,0
20250219,184500,14889234400,120000,120000,120000,120000,0
20250219,184400,14889234400,120000,120000,120000,120000,0
20250219,184300,14889234400,120000,120000,120000,120000,0
20250219,184200,14889234400,120000,120000,120000,120000,0
20250219,184100,14889234400,120000,120000,120000,120000,0
20250219,184000,14889234400,120000,120000,120000,120000,0
20250219,183900,14889234400,120000,120000,120000,120000,0
20250219,183800,14889234400,120000,120000,120000,120000,0
20250219,183700,14889234400,120000,120000,120000,120000,0
20250219,183600,14889234400,120000,120000,120000,120000,0
20250219,183500,14889234400,120000,120000,120000,120000,0
20250219,183400,14889234400,120000,120000,120000,120000,0
20250219,183300,14889234400,120000,120000,120000,120000,0
20250219,183200,14889234400,120000,120000,120000,120000,0
20250219,183100,14889234400,120000,120000,120000,120000,0
20250219,183000,14889234400,120000,120000,120000,120000,0
20250219,182900,14889234400,120000,120000,120000,120000,0
20250219,182800,14889234400,120000,120000,120000,120000,0
20250219,182700,14889234400,120000,120000,120000,120000,0
20250219,182600,14889234400,120000,120000,120000,120000,4569
20250219,182500,14889234400,120000,120000,120000,120000,0
20250219,182400,14889234400,120000,120000,120000,120000,0
20250219,182300,14889234400,120000,120000,120000,120000,0
20250219,182200,14889234400,120000,120000,120000,120000,0
20250219,182100,14889234400,120000,120000,120000,120000,0
20250219,182000,14889234400,120000,120000,120000,120000,0
20250219,181900,14889234400,120000,120000,120000,120000,0
20250219,181800,14889234400,120000,120000,120000,120000,0
20250219,181700,14889234400,120000,120000,120000,120000,0
20250219,181600,14889234400,120000,120000,120000,120000,0
20250219,181500,14889234400,120000,120000,120000,120000,0
20250219,181400,14889234400,120000,120000,120000,120000,0
20250219,181300,14889234400,120000,120000,120000,120000,0
20250219,181200,14889234400,120000,120000,120000,120000,0
20250219,181100,14889234400,120000,120000,120000,120000,0
20250219,181000,14889234400,120000,120000,120000,120000,0
20250219,180900,14889234400,120000,120000,120000,120000,0
20250219,180800,14889234400,120000,120000,120000,120000,0
20250219,180700,14889234400,120000,120000,120000,120000,0
20250219,180600,14889234400,120000,120000,120000,120000,0
20250219,180500,14889234400,120000,120000,120000,120000,0
20250219,180400,14889234400,120000,120000,120000,120000,0
20250219,180300,14889234400,120000,120000,120000,120000,0
20250219,180200,14889234400,120000,120000,120000,120000,0
20250219,180100,14889234400,120000,120000,120000,120000,0
20250219,180000,14889234400,120000,120000,120000,120000,0
20250219,175900,14889234400,120000,120000,120000,120000,0
20250219,175800,14889234400,120000,120000,120000,120000,0
20250219,175700,14889234400,120000,120000,120000,120000,0
20250219,175600,14889234400,120000,120000,120000,120000,4569
20250219,175500,14889234400,120000,120000,120000,120000,0
20250219,175400,14889234400,120000,120000,120000,120000,0
20250219,175300,14889234400,120000,120000,120000,120000,0
20250219,175200,14889234400,120000,120000,120000,120000,0
20250219,175100,14889234400,120000,120000,120000,120000,0
20250219,175000,14889234400,120000,120000,120000,120000,0
20250219,174900,14889234400,120000,120000,120000,120000,0
20250219,174800,14889234400,120000,120000,120000,120000,0
20250219,174700,14889234400,120000,120000,120000,120000,0
20250219,174600,14889234400,120000,120000,120000,120000,0
20250219,174500,14889234400,120000,120000,120000,120000,0
20250219,174400,14889234400,120000,120000,120000,120000,0
20250219,174300,14889234400,120000,120000,120000,120000,0
20250219,174200,14889234400,120000,120000,120000,120000,0
20250219,174100,14889234400,120000,120000,120000,120000,0
20250219,174000,14889234400,120000,120000,120000,120000,0
20250219,173900,14889234400,120000,120000,120000,120000,0
20250219,173800,14889234400,120000,120000,120000,120000,0
20250219,173700,14889234400,120000,120000,120000,120000,0
20250219,173600,14889234400,120000,120000,120000,120000,0
20250219,173500,14889234400,120000,120000,120000,120000,0
20250219,173400,14889234400,120000,120000,120000,120000,0
20250219,173300,14889234400,120000,120000,120000,120000,0
20250219,173200,14889234400,120000,120000,120000,120000,0
20250219,173100,14889234400,120000,120000,120000,120000,0
20250219,173000,14889234400,120000,120000,120000,120000,0
20250219,172900,14889234400,120000,120000,120000,120000,0
20250219,172800,14889234400,120000,120000,120000,120000,0
20250219,172700,14889234400,120000,120000,120000,120000,0
20250219,172600,14889234400,120000,120000,120000,120000,4569
20250219,172500,14889234400,120000,120000,120000,120000,0
20250219,172400,14889234400,120000,120000,120000,120000,0
20250219,172300,14889234400,120000,120000,120000,120000,0
20250219,172200,14889234400,120000,120000,120000,120000,0
20250219,172100,14889234400,120000,120000,120000,120000,0
20250219,172000,14889234400,120000,120000,120000,120000,0
20250219,171900,14889234400,120000,120000,120000,120000,0
20250219,171800,14889234400,120000,120000,120000,120000,0
20250219,171700,14889234400,120000,120000,120000,120000,0
20250219,171600,14889234400,120000,120000,120000,120000,0
20250219,171500,14889234400,120000,120000,120000,120000,0
20250219,171400,14889234400,120000,120000,120000,120000,0
20250219,171300,14889234400,120000,120000,120000,120000,0
20250219,171200,14889234400,120000,120000,120000,120000,0
20250219,171100,14889234400,120000,120000,120000,120000,0
20250219,171000,14889234400,120000,120000,120000,120000,0
20250219,170900,14889234400,120000,120000,120000,120000,0
20250219,170800,14889234400,120000,120000,120000,120000,0
20250219,170700,14889234400,120000,120000,120000,120000,0
20250219,170600,14889234400,120000,120000,120000,120000,0
20250219,170500,14889234400,120000,120000,120000,120000,0
20250219,170400,14889234400,120000,120000,120000,120000,0
20250219,170300,14889234400,120000,120000,120000,120000,0
20250219,170200,14889234400,120000,120000,120000,120000,0
20250219,170100,14889234400,120000,120000,120000,120000,0
20250219,170000,14889234400,120000,120000,120000,120000,0
20250219,165900,14889234400,120000,120000,120000,120000,0
20250219,165800,14889234400,120000,120000,120000,120000,0
20250219,165700,14889234400,120000,120000,120000,120000,0
20250219,165600,14889234400,120000,120000,120000,120000,4569
20250219,165500,14889234400,120000,120000,120000,120000,0
20250219,165400,14889234400,120000,120000,120000,120000,0
20250219,165300,14889234400,120000,120000,120000,120000,0
20250219,165200,14889234400,120000,120000,120000,120000,0
20250219,165100,14889234400,120000,120000,120000,120000,0
20250219,165000,14889234400,120000,120000,120000,120000,0
20250219,164900,14889234400,120000,120000,120000,120000,0
20250219,164800,14889234400,120000,120000,120000,120000,0
20250219,164700,14889234400,120000,120000,120000,120000,0
20250219,164600,14889234400,120000,120000,120000,120000,0
20250219,164500,14889234400,120000,120000,120000,120000,0
20250219,164400,14889234400,120000,120000,120000,120000,0
20250219,164300,14889234400,120000,120000,120000,120000,0
20250219,164200,14889234400,120000,120000,120000,120000,0
20250219,164100,14889234400,120000,120000,120000,120000,0
20250219,164000,14889234400,120000,120000,120000,120000,0
20250219,163900,14889234400,120000,120000,120000,120000,0
20250219,163800,14889234400,120000,120000,120000,120000,0
20250219,163700,14889234400,120000,120000,120000,120000,0
20250219,163600,14889234400,120000,120000,120000,120000,0
20250219,163500,14889234400,120000,120000,120000,120000,0
20250219,163400,14889234400,120000,120000,120000,120000,0
20250219,163300,14889234400,120000,120000,120000,120000,0
20250219,163200,14889234400,120000,120000,120000,120000,0
20250219,163100,14889234400,120000,120000,120000,120000,0
20250219,163000,14889234400,120000,120000,120000,120000,0
20250219,162900,14889234400,120000,120000,120000,120000,0
20250219,162800,14889234400,120000,120000,120000,120000,0
20250219,162700,14889234400,120000,120000,120000,120000,0
20250219,162600,14889234400,120000,120000,120000,120000,4569
20250219,162500,14889234400,120000,120000,120000,120000,0
20250219,162400,14889234400,120000,120000,120000,120000,0
20250219,162300,14889234400,120000,120000,120000,120000,0
20250219,162200,14889234400,120000,120000,120000,120000,0
20250219,162100,14889234400,120000,120000,120000,120000,0
20250219,162000,14889234400,120000,120000,120000,120000,0
20250219,161900,14889234400,120000,120000,120000,120000,0
20250219,161800,14889234400,120000,120000,120000,120000,0
20250219,161700,14889234400,120000,120000,120000,120000,0
20250219,161600,14889234400,120000,120000,120000,120000,0
20250219,161500,14889234400,120000,120000,120000,120000,0
20250219,161400,14889234400,120000,120000,120000,120000,0
20250219,161300,14889234400,120000,120000,120000,120000,0
20250219,161200,14889234400,120000,120000,120000,120000,0
20250219,161100,14889234400,120000,120000,120000,120000,0
20250219,161000,14889234400,120000,120000,120000,120000,0
20250219,160900,14889234400,120000,120000,120000,120000,0
20250219,160800,14889234400,120000,120000,120000,120000,0
20250219,160700,14889234400,120000,120000,120000,120000,0
20250219,160600,14889234400,120000,120000,120000,120000,0
20250219,160500,14889234400,120000,120000,120000,120000,0
20250219,160400,14889234400,120000,120000,120000,120000,0
20250219,160300,14889234400,120000,120000,120000,120000,0
20250219,160200,14889234400,120000,120000,120000,120000,0
20250219,160100,14889234400,120000,120000,120000,120000,0
20250219,160000,14889234400,120000,120000,120000,120000,0
20250219,155900,14889234400,120000,120000,120000,120000,0
20250219,155800,14889234400,120000,120000,120000,120000,0
20250219,155700,14889234400,120000,120000,120000,120000,0
20250219,155600,14889234400,120000,120000,120000,120000,4569
20250219,155500,14889234400,120000,120000,120000,120000,0
20250219,155400,14889234400,120000,120000,120000,120000,0
20250219,155300,14889234400,120000,120000,120000,120000,0
20250219,155200,14889234400,120000,120000,120000,120000,0
20250219,155100,14889234400,120000,120000,120000,120000,0
20250219,155000,14889234400,120000,120000,120000,120000,0
20250219,154900,14889234400,120000,120000,120000,120000,0
20250219,154800,14889234400,120000,120000,120000,120000,0
20250219,154700,14889234400,120000,120000,120000,120000,0
20250219,154600,14889234400,120000,120000,120000,120000,0
20250219,154500,14889234400,120000,120000,120000,120000,0
20250219,154400,14889234400,120000,120000,120000,120000,0
20250219,154300,14889234400,120000,120000,120000,120000,0
20250219,154200,14889234400,120000,120000,120000,120000,0
20250219,154100,14889234400,120000,120000,120000,120000,0
20250219,154000,14889234400,120000,120000,120000,120000,0
20250219,153900,14889234400,120000,120000,120000,120000,0
20250219,153800,14889234400,120000,120000,120000,120000,0
20250219,153700,14889234400,120000,120000,120000,120000,0
20250219,153600,14889234400,120000,120000,120000,120000,0
20250219,153500,14889234400,120000,120000,120000,120000,0
20250219,153400,14889234400,120000,120000,120000,120000,0
20250219,153300,14889234400,120000,120000,120000,120000,0
20250219,153200,14889234400,120000,120000,120000,120000,0
20250219,153100,14889234400,120000,120000,120000,120000,0
20250219,153000,14889234400,120000,120000,120000,120000,4569
20250219,152900,14340954400,119800,119800,119800,119800,0
20250219,152800,14340954400,119800,119800,119800,119800,0
20250219,152700,14340954400,119800,119800,119800,119800,0
20250219,152600,14340954400,119800,119800,119800,119800,0
20250219,152500,14340954400,119800,119800,119800,119800,0
20250219,152400,14340954400,119800,119800,119800,119800,0
20250219,152300,14340954400,119800,119800,119800,119800,0
20250219,152200,14340954400,119800,119800,119800,119800,0
20250219,152100,14340954400,119800,119800,119800,119800,0
20250219,152000,14340954400,119800,119800,119800,119800,0
20250219,151900,14340954400,119800,119800,120000,119800,135
20250219,151800,14324770400,119800,119900,119900,119800,42
20250219,151700,14319734900,119800,119800,119900,119800,134
20250219,151600,14303669000,119800,119900,120000,119800,382
20250219,151500,14257868400,120000,119900,120000,119800,559
20250219,151400,14190843000,119900,120000,120000,119900,181
20250219,151300,14169132800,119900,119900,120000,119900,115
20250219,151200,14155342400,120000,120000,120000,119900,157
20250219,151100,14136507900,119900,119900,120000,119900,230
20250219,151000,14108918800,119900,120000,120000,119900,150
20250219,150900,14090924100,120000,119900,120000,119900,226
20250219,150800,14063813600,119900,120000,120000,119900,184
20250219,150700,14041742500,119900,120000,120000,119900,393
20250219,150600,13994592500,119900,119900,120000,119900,51
20250219,150500,13988476900,119900,120100,120100,119900,247
20250219,150400,13958829500,120100,120100,120100,120000,1431
20250219,150300,13786972200,120000,119900,120100,119800,1174
20250219,150200,13646093200,120000,120000,120000,119900,120
20250219,150100,13631697500,119900,120100,120100,119900,987
20250219,150000,13513256100,120100,119800,120100,119800,4366
20250219,145900,12989407500,119800,119900,119900,119800,372
20250219,145800,12944831500,119800,119900,119900,119700,367
20250219,145700,12900853100,119800,119900,119900,119800,237
20250219,145600,12872449200,119900,119800,119900,119700,193
20250219,145500,12849322600,119800,119800,119900,119700,268
20250219,145400,12817208000,119800,119900,119900,119700,223
20250219,145300,12790495900,119800,119700,119900,119700,181
20250219,145200,12768809900,119700,119800,119900,119700,358
20250219,145100,12725921800,119700,119700,119900,119700,194
20250219,145000,12702674900,119700,119800,119900,119600,240
20250219,144900,12673943900,119800,119700,119900,119700,216
20250219,144800,12648063800,119800,119800,119900,119700,372
20250219,144700,12603499700,119700,119800,119900,119700,214
20250219,144600,12577864600,119800,119800,119800,119700,255
20250219,144500,12547328600,119700,119700,119800,119600,245
20250219,144400,12517997900,119700,119700,119800,119600,185
20250219,144300,12495848500,119800,119800,119900,119700,214
20250219,144200,12470216000,119800,119900,119900,119700,143
20250219,144100,12453087900,119900,119700,119900,119600,248
20250219,144000,12423388000,119700,119600,119900,119600,105
20250219,143900,12410812100,119700,119700,119800,119600,170
20250219,143800,12390461200,119600,119800,119900,119600,197
20250219,143700,12366869900,119800,119700,119800,119600,254
20250219,143600,12336453700,119700,119800,119800,119700,228
20250219,143500,12309145800,119700,119700,119800,119700,241
20250219,143400,12280289300,119800,119800,119800,119700,243
20250219,143300,12251186200,119800,119800,119800,119700,242
20250219,143200,12222207900,119800,119700,119800,119700,280
20250219,143100,12188676400,119700,119700,119800,119700,215
20250219,143000,12162933200,119700,119400,119700,119400,263
20250219,142900,12131475000,119400,119500,119600,119400,189
20250219,142800,12108896900,119500,119500,119600,119500,146
20250219,142700,12091442500,119600,119500,119600,119400,224
20250219,142600,12064666800,119500,119500,119500,119400,145
20250219,142500,12047347500,119500,119700,119700,119500,198
20250219,142400,12023663700,119600,119500,119600,119500,241
20250219,142300,11994854500,119500,119600,119700,119500,73
20250219,142200,11986123700,119500,119400,119600,119400,253
20250219,142100,11955889000,119500,119500,119600,119400,140
20250219,142000,11939158700,119500,119600,119600,119500,245
20250219,141900,11909868200,119500,119600,119600,119500,96
20250219,141800,11898394300,119500,119400,119500,119400,170
20250219,141700,11878087200,119500,119400,119500,119400,252
20250219,141600,11847981800,119400,119500,119600,119400,167
20250219,141500,11828031000,119500,119500,119600,119400,312
20250219,141400,11790742200,119500,119400,119600,119400,195
20250219,141300,11767434600,119500,119500,119500,119400,244
20250219,141200,11738283000,119400,119400,119500,119400,194
20250219,141100,11715117000,119500,119400,119500,119400,169
20250219,141000,11694931000,119400,119500,119500,119400,218
20250219,140900,11668889800,119500,119500,119600,119400,138
20250219,140800,11652399300,119500,119600,119600,119500,218
20250219,140700,11626335700,119500,119600,119600,119500,148
20250219,140600,11608640900,119700,119600,119700,119500,149
20250219,140500,11590819800,119600,119700,119700,119500,132
20250219,140400,11575041200,119600,119600,119700,119500,193
20250219,140300,11551968200,119600,119500,119600,119500,269
20250219,140200,11519807400,119500,119500,119600,119500,97
20250219,140100,11508214500,119500,119600,119600,119500,283
20250219,140000,11474379300,119600,119600,119700,119500,156
20250219,135900,11455717900,119600,119600,119700,119600,181
20250219,135800,11434069900,119500,119600,119600,119500,151
20250219,135700,11416019900,119600,119700,119700,119600,191
20250219,135600,11393170900,119600,119500,119700,119500,224
20250219,135500,11366370400,119500,119600,119800,119500,710
20250219,135400,11281384800,119600,119600,119700,119500,176
20250219,135300,11260335000,119600,119500,119600,119500,162
20250219,135200,11240967200,119600,119500,119700,119500,95
20250219,135100,11229610300,119600,119500,119600,119500,239
20250219,135000,11201036600,119500,119600,119600,119500,202
20250219,134900,11176889500,119600,119600,119600,119500,147
20250219,134800,11159315100,119500,119700,119700,119500,213
20250219,134700,11133839400,119700,119600,119800,119600,255
20250219,134600,11103331200,119500,119600,119600,119500,88
20250219,134500,11092813900,119700,119700,119700,119500,209
20250219,134400,11067803700,119600,119300,119800,119300,247
20250219,134300,11038282600,119500,119500,119600,119300,38
20250219,134200,11033742400,119500,119700,119800,119300,276
20250219,134100,11000749500,119600,119700,119700,119600,138
20250219,134000,10984240000,119600,119400,119700,119400,273
20250219,133900,10951613500,119300,119400,119400,119300,101
20250219,133800,10939554200,119400,119500,119500,119400,81
20250219,133700,10929881500,119500,119600,119600,119300,184
20250219,133600,10907905500,119600,119700,119700,119600,102
20250219,133500,10895705800,119700,119700,119900,119600,224
20250219,133400,10868891900,119700,119900,120000,119700,244
20250219,133300,10839649500,120000,120100,120100,119900,283
20250219,133200,10805688500,120000,119900,120100,119900,3249
20250219,133100,10415738700,119900,120000,120000,119800,333
20250219,133000,10375802300,119900,119500,120000,119500,4571
20250219,132900,9828188100,119300,119600,119600,119300,196
20250219,132800,9804758500,119500,119500,119600,119500,153
20250219,132700,9786468300,119500,119500,119600,119500,209
20250219,132600,9761485900,119500,119500,119700,119500,93
20250219,132500,9750369900,119500,119400,119700,119200,616
20250219,132400,9676713400,119400,119200,119500,119200,440
20250219,132300,9624201300,119300,119200,119300,119200,158
20250219,132200,9605360000,119200,119100,119300,119100,506
20250219,132100,9545066300,119100,119200,119200,119100,164
20250219,132000,9525526800,119100,119000,119100,119000,206
20250219,131900,9501005600,119100,119100,119200,119000,37
20250219,131800,9496600400,119100,119000,119200,119000,270
20250219,131700,9464453900,119000,119100,119100,119000,153
20250219,131600,9446241600,119000,119100,119200,119000,191
20250219,131500,9423488200,119100,119100,119200,119000,491
20250219,131400,9365043300,119100,119100,119200,119000,198
20250219,131300,9341468900,119100,119100,119200,119100,173
20250219,131200,9320863900,119100,119100,119200,119100,206
20250219,131100,9296322700,119100,119000,119200,119000,169
20250219,131000,9276193400,119100,119000,119100,119000,191
20250219,130900,9253457500,119100,119100,119200,119000,164
20250219,130800,9233925300,119100,119100,119100,119000,99
20250219,130700,9222142200,119100,119100,119200,119000,178
20250219,130600,9200941900,119200,119000,119200,119000,145
20250219,130500,9183679900,119000,119000,119200,119000,193
20250219,130400,9160702400,119100,119100,119100,119000,243
20250219,130300,9131772100,119100,119000,119100,119000,183
20250219,130200,9109988300,119200,119100,119200,119000,350
20250219,130100,9068322300,119100,119000,119100,118900,201
20250219,130000,9044401100,119100,119100,119200,119000,108
20250219,125900,9031547000,119000,118900,119100,118900,131
20250219,125800,9015963300,118900,119000,119100,118900,175
20250219,125700,8995144900,119100,118900,119200,118900,279
20250219,125600,8961941600,119000,119000,119000,119000,121
20250219,125500,8947542600,119000,119000,119100,118900,120
20250219,125400,8933263400,118900,118900,119100,118900,89
20250219,125300,8922676700,118900,119100,119100,118900,336
20250219,125200,8882691700,119000,119000,119000,119000,216
20250219,125100,8856987700,119100,119100,119100,119000,87
20250219,125000,8846634200,119100,119000,119100,119000,242
20250219,124900,8817828000,119000,119000,119000,119000,68
20250219,124800,8809736000,119000,119200,119200,119000,262
20250219,124700,8778527000,119100,119200,119200,119100,106
20250219,124600,8765901200,119100,119100,119200,119100,133
20250219,124500,8750060600,119300,119100,119300,119100,149
20250219,124400,8732306900,119100,119100,119200,119100,127
20250219,124300,8717180600,119100,119100,119300,119100,135
20250219,124200,8701092600,119200,119200,119200,119100,133
20250219,124100,8685249800,119200,119200,119300,119100,156
20250219,124000,8666660100,119100,119300,119300,119100,129
20250219,123900,8651287100,119200,119100,119200,119100,204
20250219,123800,8626980400,119200,119100,119200,119000,671
20250219,123700,8547098700,119000,119100,119200,119000,125
20250219,123600,8532210800,119100,119200,119200,119000,89
20250219,123500,8521604400,119200,118900,119300,118900,162
20250219,123400,8502308100,119100,118900,119100,118900,197
20250219,123300,8478878700,118900,118900,118900,118800,156
20250219,123200,8460336500,118900,119000,119000,118900,50
20250219,123100,8454388300,118900,118900,119000,118900,187
20250219,123000,8432142000,118900,119000,119000,118900,115
20250219,122900,8418460100,119000,119100,119200,119000,208
20250219,122800,8393700500,119100,119200,119200,119100,92
20250219,122700,8382743100,119100,119200,119200,119100,73
20250219,122600,8374042600,119200,119000,119200,118900,271
20250219,122500,8341762700,119000,119100,119200,119000,117
20250219,122400,8327834000,119200,119100,119200,119000,101
20250219,122300,8315805300,119100,119100,119100,119000,156
20250219,122200,8297236100,119100,119100,119200,119000,186
20250219,122100,8275085000,119100,119100,119100,119000,68
20250219,122000,8266986300,119100,119100,119100,119000,200
20250219,121900,8243175500,119100,119000,119200,119000,127
20250219,121800,8228054400,119000,119100,119200,119000,1115
20250219,121700,8095355600,119200,119100,119200,119100,101
20250219,121600,8083317500,119100,119100,119200,119100,140
20250219,121500,8066643200,119200,119200,119200,119200,154
20250219,121400,8048286400,119200,119200,119200,119100,118
20250219,121300,8034231900,119200,119300,119300,119200,560
20250219,121200,7967478900,119200,119200,119300,119200,191
20250219,121100,7944703400,119200,119300,119300,119200,73
20250219,121000,7935999800,119300,119200,119300,119200,134
20250219,120900,7920013700,119200,119300,119400,119200,95
20250219,120800,7908682500,119300,119400,119400,119300,208
20250219,120700,7883859200,119300,119400,119400,119300,141
20250219,120600,7867024000,119400,119300,119500,119300,144
20250219,120500,7849839900,119300,119400,119400,119300,109
20250219,120400,7836826400,119500,119500,119600,119300,83
20250219,120300,7826908300,119600,119400,119600,119300,144
20250219,120200,7809709700,119300,119500,119700,119200,360
20250219,120100,7766707800,119500,119400,119600,119300,1105
20250219,120000,7634638600,119000,119300,119400,119000,170
20250219,115900,7614355400,119400,119300,119400,119100,141
20250219,115800,7597555800,119300,119200,119300,119000,134
20250219,115700,7581575300,119200,119100,119200,119000,221
20250219,115600,7555258100,119200,119200,119200,119200,65
20250219,115500,7547510100,119200,119000,119300,119000,169
20250219,115400,7527359900,119200,119100,119200,119000,75
20250219,115300,7518426300,119100,119100,119200,119100,186
20250219,115200,7496266300,119200,119200,119300,119100,60
20250219,115100,7489116800,119200,119200,119300,119100,124
20250219,115000,7474341300,119300,119300,119300,119100,167
20250219,114900,7454431700,119300,119500,119500,119300,255
20250219,114800,7423985500,119400,119200,119500,119200,564
20250219,114700,7356662500,119200,119200,119400,119200,159
20250219,114600,7337696400,119200,119100,119200,119000,176
20250219,114500,7316728300,119300,119200,119300,119100,111
20250219,114400,7303497700,119100,119100,119200,119100,106
20250219,114300,7290872600,119200,119100,119200,119100,157
20250219,114200,7272165100,119100,119300,119300,119100,116
20250219,114100,7258338500,119200,119200,119200,119100,152
20250219,114000,7240222200,119200,119300,119300,119200,109
20250219,113900,7227220600,119200,119300,119300,119100,90
20250219,113800,7216492000,119300,119200,119400,119200,203
20250219,113700,7192286400,119200,119200,119400,119200,115
20250219,113600,7178568900,119200,119100,119200,119000,211
20250219,113500,7153429400,119100,119200,119300,119000,126
20250219,113400,7138418700,119300,119200,119300,119100,135
20250219,113300,7122326800,119100,119200,119300,119100,140
20250219,113200,7105645400,119200,119200,119300,119100,199
20250219,113100,7081929000,119100,119100,119200,119100,138
20250219,113000,7065492600,119200,119100,119200,119100,116
20250219,112900,7051669900,119100,119200,119200,119100,123
20250219,112800,7037013900,119300,119100,119300,119100,115
20250219,112700,7023311300,119100,119200,119300,119100,245
20250219,112600,6994104900,119100,119200,119200,119100,137
20250219,112500,6977781700,119100,119100,119300,119100,197
20250219,112400,6954308500,119100,119200,119300,119100,73
20250219,112300,6945612700,119200,119300,119300,119200,167
20250219,112200,6925697100,119200,119300,119300,119100,555
20250219,112100,6859562800,119200,119300,119300,119100,180
20250219,112000,6838102800,119300,119000,119300,119000,436
20250219,111900,6786146000,119000,119000,119100,119000,105
20250219,111800,6773649800,119000,119100,119200,119000,232
20250219,111700,6746017700,119100,119100,119200,119100,238
20250219,111600,6717671400,119100,119300,119300,119100,277
20250219,111500,6684661000,119200,119300,119400,119200,195
20250219,111400,6661409600,119200,119400,119400,119200,134
20250219,111300,6645423900,119300,119400,119400,119300,152
20250219,111200,6627283600,119300,119400,119400,119300,315
20250219,111100,6589687500,119400,119300,119400,119300,220
20250219,111000,6563422400,119300,119400,119500,119300,440
20250219,110900,6510886500,119300,119400,119400,119300,91
20250219,110800,6500029900,119400,119300,119400,119200,255
20250219,110700,6469607700,119300,119300,119300,119200,127
20250219,110600,6454457900,119300,119300,119400,119300,337
20250219,110500,6414246900,119200,119300,119300,119200,105
20250219,110400,6401721000,119300,119400,119400,119300,136
20250219,110300,6385489000,119400,119300,119400,119300,243
20250219,110200,6356491600,119300,119300,119400,119300,77
20250219,110100,6347304400,119400,119300,119400,119300,193
20250219,110000,6324272200,119300,119200,119400,119200,131
20250219,105900,6308645000,119200,119500,119600,119200,451
20250219,105800,6254783000,119400,119300,119400,119300,164
20250219,105700,6235213300,119400,119200,119400,119100,307
20250219,105600,6198598700,119100,119300,119300,119100,168
20250219,105500,6178573900,119200,119400,119400,119200,216
20250219,105400,6152806300,119400,119400,119500,119400,120
20250219,105300,6138471800,119400,119600,119600,119400,146
20250219,105200,6121031700,119500,119400,119600,119400,230
20250219,105100,6093551600,119400,119500,119600,119400,122
20250219,105000,6078974500,119600,119600,119600,119500,52
20250219,104900,6072760000,119500,119500,119600,119500,248
20250219,104800,6043117300,119500,119400,119500,119400,197
20250219,104700,6019589200,119400,119400,119600,119400,804
20250219,104600,5923554400,119400,119400,119500,119400,134
20250219,104500,5907545700,119400,119300,119600,119300,159
20250219,104400,5888556700,119300,119600,119600,119200,291
20250219,104300,5853808800,119600,119600,119600,119600,88
20250219,104200,5843284000,119600,119500,119700,119300,733
20250219,104100,5755633400,119500,119400,119500,119300,96
20250219,104000,5744169500,119400,119500,119500,119400,659
20250219,103900,5665430700,119500,119600,119600,119400,132
20250219,103800,5649651100,119400,119800,119800,119100,695
20250219,103700,5566491900,119800,119200,119800,119200,2309
20250219,103600,5290280700,119100,119200,119200,119100,155
20250219,103500,5271820000,119100,119100,119200,119100,72
20250219,103400,5263237800,119100,119200,119200,119100,154
20250219,103300,5244893800,119200,119100,119200,119100,197
20250219,103200,5221422400,119000,119000,119200,119000,123
20250219,103100,5206777700,119000,119300,119300,118800,1391
20250219,103000,5041117600,119200,119500,119500,119200,180
20250219,102900,5019619000,119500,119700,119700,119500,719
20250219,102800,4933581700,119500,118900,119700,118900,3135
20250219,102700,4559333000,118900,118900,118900,118900,140
20250219,102600,4542687000,118900,118900,119100,118700,517
20250219,102500,4481201700,118800,118800,118900,118800,410
20250219,102400,4432485100,118900,119000,119000,118800,128
20250219,102300,4417265700,119100,118800,119100,118800,313
20250219,102200,4380021500,119100,119000,119100,118800,289
20250219,102100,4345637900,119000,119000,119100,119000,244
20250219,102000,4316593000,119000,118900,119100,118900,388
20250219,101900,4270421800,118900,119000,119000,118900,222
20250219,101800,4244019200,118900,118900,118900,118900,144
20250219,101700,4226897600,118900,118900,118900,118900,166
20250219,101600,4207160200,118900,119000,119100,118800,377
20250219,101500,4162316100,118900,119000,119100,118900,1061
20250219,101400,4036052300,119000,119000,119100,118900,1716
20250219,101300,3831847700,118900,118900,118900,118900,83
20250219,101200,3821979000,119000,119000,119000,118900,230
20250219,101100,3794625300,118900,118800,118900,118800,204
20250219,101000,3770383200,118800,119000,119000,118800,152
20250219,100900,3752304700,118900,119100,119100,118800,234
20250219,100800,3724471900,119100,118900,119200,118900,326
20250219,100700,3685654700,118900,119000,119100,118900,150
20250219,100600,3667798200,119000,119000,119200,119000,544
20250219,100500,3603016500,119100,119100,119100,118900,296
20250219,100400,3567781400,119000,118900,119000,118800,428
20250219,100300,3516882600,118900,119000,119100,118900,291
20250219,100200,3482264700,119000,119100,119200,119000,213
20250219,100100,3456897900,119200,119000,119200,119000,457
20250219,100000,3402483700,119000,119000,119100,119000,641
20250219,095900,3326175100,119000,118800,119000,118600,288
20250219,095800,3291933600,118600,118900,118900,118600,494
20250219,095700,3233201800,118900,118900,119000,118900,290
20250219,095600,3198714300,118900,118900,119000,118900,143
20250219,095500,3181706400,118900,119100,119100,118900,452
20250219,095400,3127913800,119000,119000,119000,119000,94
20250219,095300,3116727800,119000,119100,119200,119000,284
20250219,095200,3082907300,119100,119100,119200,119100,305
20250219,095100,3046571800,119100,119200,119200,119100,320
20250219,095000,3008432600,119100,118900,119300,118600,2435
20250219,094900,2718647400,118900,118600,119000,118600,2162
20250219,094800,2461769600,118600,118400,118600,118400,716
20250219,094700,2376892300,118300,118300,118400,118300,285
20250219,094600,2343154700,118300,118300,118400,118300,41
20250219,094500,2338304300,118200,118400,118600,118200,3732
20250219,094400,1896136800,118400,118400,118500,118300,312
20250219,094300,1859198800,118400,118300,118400,118300,1349
20250219,094200,1699499000,118200,118400,118400,118200,112
20250219,094100,1686252700,118300,118300,118400,118300,184
20250219,094000,1664478900,118400,118300,118400,118300,70
20250219,093900,1656197500,118300,118200,118300,118100,553
20250219,093800,1590788300,118200,118100,118200,118100,35
20250219,093700,1586653900,118200,118200,118300,118100,119
20250219,093600,1572580600,118200,118300,118300,118100,159
20250219,093500,1553776700,118100,118200,118300,118100,887
20250219,093400,1448892500,118200,118000,118200,118000,717
20250219,093300,1364163800,118000,118100,118100,118000,104
20250219,093200,1351883800,118100,118100,118100,118100,38
20250219,093100,1347396000,118100,118100,118200,118100,325
20250219,093000,1308998800,118000,118200,118300,118000,449
20250219,092900,1255958100,118200,118200,118200,118100,400
20250219,092800,1208687600,118100,118200,118200,118100,71
20250219,092700,1200302300,118100,118200,118300,118100,221
20250219,092600,1174186400,118200,118000,118200,118000,137
20250219,092500,1157997200,118000,118300,118400,118000,605
20250219,092400,1086438700,118400,118400,118400,118300,101
20250219,092300,1074482000,118300,118400,118500,118300,503
20250219,092200,1014932600,118300,118100,118300,118100,652
20250219,092100,937824600,118200,118200,118200,118200,124
20250219,092000,923167800,118200,118100,118300,118000,1200
20250219,091900,781380200,118100,118100,118100,118000,1256
20250219,091800,633057700,117900,118000,118000,117900,445
20250219,091700,580561300,117900,117900,118000,117700,915
20250219,091600,472712400,117900,117900,117900,117900,31
20250219,091500,469057500,117800,117800,117800,117800,80
20250219,091400,459633500,117800,117800,117800,117800,19
20250219,091300,457395300,117800,117800,117800,117700,80
20250219,091200,447972100,117700,117600,117800,117600,12
20250219,091100,446558900,117600,117600,117600,117500,469
20250219,091000,391410100,117700,118000,118000,117700,168
20250219,090900,371623600,117800,117900,118100,117800,287
20250219,090800,337757700,117800,117900,118000,117800,145
20250219,090700,320649400,118000,117700,118000,117700,270
20250219,090600,288807600,117600,118000,118100,117600,411
20250219,090500,240350500,118000,117900,118100,117900,306
20250219,090400,204219300,117900,118000,118100,117900,419
20250219,090300,154769300,118000,118100,118100,117900,172
20250219,090200,134464400,118000,117900,118100,117800,289
20250219,090100,100358500,118100,118000,118200,117700,321
20250219,090000,62468400,118100,117500,118100,117500,531
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 192600 14889234400 120000 120000 120000 120000 4569
3 20250219 192500 14889234400 120000 120000 120000 120000 0
4 20250219 192400 14889234400 120000 120000 120000 120000 0
5 20250219 192300 14889234400 120000 120000 120000 120000 0
6 20250219 192200 14889234400 120000 120000 120000 120000 0
7 20250219 192100 14889234400 120000 120000 120000 120000 0
8 20250219 192000 14889234400 120000 120000 120000 120000 0
9 20250219 191900 14889234400 120000 120000 120000 120000 0
10 20250219 191800 14889234400 120000 120000 120000 120000 0
11 20250219 191700 14889234400 120000 120000 120000 120000 0
12 20250219 191600 14889234400 120000 120000 120000 120000 0
13 20250219 191500 14889234400 120000 120000 120000 120000 0
14 20250219 191400 14889234400 120000 120000 120000 120000 0
15 20250219 191300 14889234400 120000 120000 120000 120000 0
16 20250219 191200 14889234400 120000 120000 120000 120000 0
17 20250219 191100 14889234400 120000 120000 120000 120000 0
18 20250219 191000 14889234400 120000 120000 120000 120000 0
19 20250219 190900 14889234400 120000 120000 120000 120000 0
20 20250219 190800 14889234400 120000 120000 120000 120000 0
21 20250219 190700 14889234400 120000 120000 120000 120000 0
22 20250219 190600 14889234400 120000 120000 120000 120000 0
23 20250219 190500 14889234400 120000 120000 120000 120000 0
24 20250219 190400 14889234400 120000 120000 120000 120000 0
25 20250219 190300 14889234400 120000 120000 120000 120000 0
26 20250219 190200 14889234400 120000 120000 120000 120000 0
27 20250219 190100 14889234400 120000 120000 120000 120000 0
28 20250219 190000 14889234400 120000 120000 120000 120000 0
29 20250219 185900 14889234400 120000 120000 120000 120000 0
30 20250219 185800 14889234400 120000 120000 120000 120000 0
31 20250219 185700 14889234400 120000 120000 120000 120000 0
32 20250219 185600 14889234400 120000 120000 120000 120000 4569
33 20250219 185500 14889234400 120000 120000 120000 120000 0
34 20250219 185400 14889234400 120000 120000 120000 120000 0
35 20250219 185300 14889234400 120000 120000 120000 120000 0
36 20250219 185200 14889234400 120000 120000 120000 120000 0
37 20250219 185100 14889234400 120000 120000 120000 120000 0
38 20250219 185000 14889234400 120000 120000 120000 120000 0
39 20250219 184900 14889234400 120000 120000 120000 120000 0
40 20250219 184800 14889234400 120000 120000 120000 120000 0
41 20250219 184700 14889234400 120000 120000 120000 120000 0
42 20250219 184600 14889234400 120000 120000 120000 120000 0
43 20250219 184500 14889234400 120000 120000 120000 120000 0
44 20250219 184400 14889234400 120000 120000 120000 120000 0
45 20250219 184300 14889234400 120000 120000 120000 120000 0
46 20250219 184200 14889234400 120000 120000 120000 120000 0
47 20250219 184100 14889234400 120000 120000 120000 120000 0
48 20250219 184000 14889234400 120000 120000 120000 120000 0
49 20250219 183900 14889234400 120000 120000 120000 120000 0
50 20250219 183800 14889234400 120000 120000 120000 120000 0
51 20250219 183700 14889234400 120000 120000 120000 120000 0
52 20250219 183600 14889234400 120000 120000 120000 120000 0
53 20250219 183500 14889234400 120000 120000 120000 120000 0
54 20250219 183400 14889234400 120000 120000 120000 120000 0
55 20250219 183300 14889234400 120000 120000 120000 120000 0
56 20250219 183200 14889234400 120000 120000 120000 120000 0
57 20250219 183100 14889234400 120000 120000 120000 120000 0
58 20250219 183000 14889234400 120000 120000 120000 120000 0
59 20250219 182900 14889234400 120000 120000 120000 120000 0
60 20250219 182800 14889234400 120000 120000 120000 120000 0
61 20250219 182700 14889234400 120000 120000 120000 120000 0
62 20250219 182600 14889234400 120000 120000 120000 120000 4569
63 20250219 182500 14889234400 120000 120000 120000 120000 0
64 20250219 182400 14889234400 120000 120000 120000 120000 0
65 20250219 182300 14889234400 120000 120000 120000 120000 0
66 20250219 182200 14889234400 120000 120000 120000 120000 0
67 20250219 182100 14889234400 120000 120000 120000 120000 0
68 20250219 182000 14889234400 120000 120000 120000 120000 0
69 20250219 181900 14889234400 120000 120000 120000 120000 0
70 20250219 181800 14889234400 120000 120000 120000 120000 0
71 20250219 181700 14889234400 120000 120000 120000 120000 0
72 20250219 181600 14889234400 120000 120000 120000 120000 0
73 20250219 181500 14889234400 120000 120000 120000 120000 0
74 20250219 181400 14889234400 120000 120000 120000 120000 0
75 20250219 181300 14889234400 120000 120000 120000 120000 0
76 20250219 181200 14889234400 120000 120000 120000 120000 0
77 20250219 181100 14889234400 120000 120000 120000 120000 0
78 20250219 181000 14889234400 120000 120000 120000 120000 0
79 20250219 180900 14889234400 120000 120000 120000 120000 0
80 20250219 180800 14889234400 120000 120000 120000 120000 0
81 20250219 180700 14889234400 120000 120000 120000 120000 0
82 20250219 180600 14889234400 120000 120000 120000 120000 0
83 20250219 180500 14889234400 120000 120000 120000 120000 0
84 20250219 180400 14889234400 120000 120000 120000 120000 0
85 20250219 180300 14889234400 120000 120000 120000 120000 0
86 20250219 180200 14889234400 120000 120000 120000 120000 0
87 20250219 180100 14889234400 120000 120000 120000 120000 0
88 20250219 180000 14889234400 120000 120000 120000 120000 0
89 20250219 175900 14889234400 120000 120000 120000 120000 0
90 20250219 175800 14889234400 120000 120000 120000 120000 0
91 20250219 175700 14889234400 120000 120000 120000 120000 0
92 20250219 175600 14889234400 120000 120000 120000 120000 4569
93 20250219 175500 14889234400 120000 120000 120000 120000 0
94 20250219 175400 14889234400 120000 120000 120000 120000 0
95 20250219 175300 14889234400 120000 120000 120000 120000 0
96 20250219 175200 14889234400 120000 120000 120000 120000 0
97 20250219 175100 14889234400 120000 120000 120000 120000 0
98 20250219 175000 14889234400 120000 120000 120000 120000 0
99 20250219 174900 14889234400 120000 120000 120000 120000 0
100 20250219 174800 14889234400 120000 120000 120000 120000 0
101 20250219 174700 14889234400 120000 120000 120000 120000 0
102 20250219 174600 14889234400 120000 120000 120000 120000 0
103 20250219 174500 14889234400 120000 120000 120000 120000 0
104 20250219 174400 14889234400 120000 120000 120000 120000 0
105 20250219 174300 14889234400 120000 120000 120000 120000 0
106 20250219 174200 14889234400 120000 120000 120000 120000 0
107 20250219 174100 14889234400 120000 120000 120000 120000 0
108 20250219 174000 14889234400 120000 120000 120000 120000 0
109 20250219 173900 14889234400 120000 120000 120000 120000 0
110 20250219 173800 14889234400 120000 120000 120000 120000 0
111 20250219 173700 14889234400 120000 120000 120000 120000 0
112 20250219 173600 14889234400 120000 120000 120000 120000 0
113 20250219 173500 14889234400 120000 120000 120000 120000 0
114 20250219 173400 14889234400 120000 120000 120000 120000 0
115 20250219 173300 14889234400 120000 120000 120000 120000 0
116 20250219 173200 14889234400 120000 120000 120000 120000 0
117 20250219 173100 14889234400 120000 120000 120000 120000 0
118 20250219 173000 14889234400 120000 120000 120000 120000 0
119 20250219 172900 14889234400 120000 120000 120000 120000 0
120 20250219 172800 14889234400 120000 120000 120000 120000 0
121 20250219 172700 14889234400 120000 120000 120000 120000 0
122 20250219 172600 14889234400 120000 120000 120000 120000 4569
123 20250219 172500 14889234400 120000 120000 120000 120000 0
124 20250219 172400 14889234400 120000 120000 120000 120000 0
125 20250219 172300 14889234400 120000 120000 120000 120000 0
126 20250219 172200 14889234400 120000 120000 120000 120000 0
127 20250219 172100 14889234400 120000 120000 120000 120000 0
128 20250219 172000 14889234400 120000 120000 120000 120000 0
129 20250219 171900 14889234400 120000 120000 120000 120000 0
130 20250219 171800 14889234400 120000 120000 120000 120000 0
131 20250219 171700 14889234400 120000 120000 120000 120000 0
132 20250219 171600 14889234400 120000 120000 120000 120000 0
133 20250219 171500 14889234400 120000 120000 120000 120000 0
134 20250219 171400 14889234400 120000 120000 120000 120000 0
135 20250219 171300 14889234400 120000 120000 120000 120000 0
136 20250219 171200 14889234400 120000 120000 120000 120000 0
137 20250219 171100 14889234400 120000 120000 120000 120000 0
138 20250219 171000 14889234400 120000 120000 120000 120000 0
139 20250219 170900 14889234400 120000 120000 120000 120000 0
140 20250219 170800 14889234400 120000 120000 120000 120000 0
141 20250219 170700 14889234400 120000 120000 120000 120000 0
142 20250219 170600 14889234400 120000 120000 120000 120000 0
143 20250219 170500 14889234400 120000 120000 120000 120000 0
144 20250219 170400 14889234400 120000 120000 120000 120000 0
145 20250219 170300 14889234400 120000 120000 120000 120000 0
146 20250219 170200 14889234400 120000 120000 120000 120000 0
147 20250219 170100 14889234400 120000 120000 120000 120000 0
148 20250219 170000 14889234400 120000 120000 120000 120000 0
149 20250219 165900 14889234400 120000 120000 120000 120000 0
150 20250219 165800 14889234400 120000 120000 120000 120000 0
151 20250219 165700 14889234400 120000 120000 120000 120000 0
152 20250219 165600 14889234400 120000 120000 120000 120000 4569
153 20250219 165500 14889234400 120000 120000 120000 120000 0
154 20250219 165400 14889234400 120000 120000 120000 120000 0
155 20250219 165300 14889234400 120000 120000 120000 120000 0
156 20250219 165200 14889234400 120000 120000 120000 120000 0
157 20250219 165100 14889234400 120000 120000 120000 120000 0
158 20250219 165000 14889234400 120000 120000 120000 120000 0
159 20250219 164900 14889234400 120000 120000 120000 120000 0
160 20250219 164800 14889234400 120000 120000 120000 120000 0
161 20250219 164700 14889234400 120000 120000 120000 120000 0
162 20250219 164600 14889234400 120000 120000 120000 120000 0
163 20250219 164500 14889234400 120000 120000 120000 120000 0
164 20250219 164400 14889234400 120000 120000 120000 120000 0
165 20250219 164300 14889234400 120000 120000 120000 120000 0
166 20250219 164200 14889234400 120000 120000 120000 120000 0
167 20250219 164100 14889234400 120000 120000 120000 120000 0
168 20250219 164000 14889234400 120000 120000 120000 120000 0
169 20250219 163900 14889234400 120000 120000 120000 120000 0
170 20250219 163800 14889234400 120000 120000 120000 120000 0
171 20250219 163700 14889234400 120000 120000 120000 120000 0
172 20250219 163600 14889234400 120000 120000 120000 120000 0
173 20250219 163500 14889234400 120000 120000 120000 120000 0
174 20250219 163400 14889234400 120000 120000 120000 120000 0
175 20250219 163300 14889234400 120000 120000 120000 120000 0
176 20250219 163200 14889234400 120000 120000 120000 120000 0
177 20250219 163100 14889234400 120000 120000 120000 120000 0
178 20250219 163000 14889234400 120000 120000 120000 120000 0
179 20250219 162900 14889234400 120000 120000 120000 120000 0
180 20250219 162800 14889234400 120000 120000 120000 120000 0
181 20250219 162700 14889234400 120000 120000 120000 120000 0
182 20250219 162600 14889234400 120000 120000 120000 120000 4569
183 20250219 162500 14889234400 120000 120000 120000 120000 0
184 20250219 162400 14889234400 120000 120000 120000 120000 0
185 20250219 162300 14889234400 120000 120000 120000 120000 0
186 20250219 162200 14889234400 120000 120000 120000 120000 0
187 20250219 162100 14889234400 120000 120000 120000 120000 0
188 20250219 162000 14889234400 120000 120000 120000 120000 0
189 20250219 161900 14889234400 120000 120000 120000 120000 0
190 20250219 161800 14889234400 120000 120000 120000 120000 0
191 20250219 161700 14889234400 120000 120000 120000 120000 0
192 20250219 161600 14889234400 120000 120000 120000 120000 0
193 20250219 161500 14889234400 120000 120000 120000 120000 0
194 20250219 161400 14889234400 120000 120000 120000 120000 0
195 20250219 161300 14889234400 120000 120000 120000 120000 0
196 20250219 161200 14889234400 120000 120000 120000 120000 0
197 20250219 161100 14889234400 120000 120000 120000 120000 0
198 20250219 161000 14889234400 120000 120000 120000 120000 0
199 20250219 160900 14889234400 120000 120000 120000 120000 0
200 20250219 160800 14889234400 120000 120000 120000 120000 0
201 20250219 160700 14889234400 120000 120000 120000 120000 0
202 20250219 160600 14889234400 120000 120000 120000 120000 0
203 20250219 160500 14889234400 120000 120000 120000 120000 0
204 20250219 160400 14889234400 120000 120000 120000 120000 0
205 20250219 160300 14889234400 120000 120000 120000 120000 0
206 20250219 160200 14889234400 120000 120000 120000 120000 0
207 20250219 160100 14889234400 120000 120000 120000 120000 0
208 20250219 160000 14889234400 120000 120000 120000 120000 0
209 20250219 155900 14889234400 120000 120000 120000 120000 0
210 20250219 155800 14889234400 120000 120000 120000 120000 0
211 20250219 155700 14889234400 120000 120000 120000 120000 0
212 20250219 155600 14889234400 120000 120000 120000 120000 4569
213 20250219 155500 14889234400 120000 120000 120000 120000 0
214 20250219 155400 14889234400 120000 120000 120000 120000 0
215 20250219 155300 14889234400 120000 120000 120000 120000 0
216 20250219 155200 14889234400 120000 120000 120000 120000 0
217 20250219 155100 14889234400 120000 120000 120000 120000 0
218 20250219 155000 14889234400 120000 120000 120000 120000 0
219 20250219 154900 14889234400 120000 120000 120000 120000 0
220 20250219 154800 14889234400 120000 120000 120000 120000 0
221 20250219 154700 14889234400 120000 120000 120000 120000 0
222 20250219 154600 14889234400 120000 120000 120000 120000 0
223 20250219 154500 14889234400 120000 120000 120000 120000 0
224 20250219 154400 14889234400 120000 120000 120000 120000 0
225 20250219 154300 14889234400 120000 120000 120000 120000 0
226 20250219 154200 14889234400 120000 120000 120000 120000 0
227 20250219 154100 14889234400 120000 120000 120000 120000 0
228 20250219 154000 14889234400 120000 120000 120000 120000 0
229 20250219 153900 14889234400 120000 120000 120000 120000 0
230 20250219 153800 14889234400 120000 120000 120000 120000 0
231 20250219 153700 14889234400 120000 120000 120000 120000 0
232 20250219 153600 14889234400 120000 120000 120000 120000 0
233 20250219 153500 14889234400 120000 120000 120000 120000 0
234 20250219 153400 14889234400 120000 120000 120000 120000 0
235 20250219 153300 14889234400 120000 120000 120000 120000 0
236 20250219 153200 14889234400 120000 120000 120000 120000 0
237 20250219 153100 14889234400 120000 120000 120000 120000 0
238 20250219 153000 14889234400 120000 120000 120000 120000 4569
239 20250219 152900 14340954400 119800 119800 119800 119800 0
240 20250219 152800 14340954400 119800 119800 119800 119800 0
241 20250219 152700 14340954400 119800 119800 119800 119800 0
242 20250219 152600 14340954400 119800 119800 119800 119800 0
243 20250219 152500 14340954400 119800 119800 119800 119800 0
244 20250219 152400 14340954400 119800 119800 119800 119800 0
245 20250219 152300 14340954400 119800 119800 119800 119800 0
246 20250219 152200 14340954400 119800 119800 119800 119800 0
247 20250219 152100 14340954400 119800 119800 119800 119800 0
248 20250219 152000 14340954400 119800 119800 119800 119800 0
249 20250219 151900 14340954400 119800 119800 120000 119800 135
250 20250219 151800 14324770400 119800 119900 119900 119800 42
251 20250219 151700 14319734900 119800 119800 119900 119800 134
252 20250219 151600 14303669000 119800 119900 120000 119800 382
253 20250219 151500 14257868400 120000 119900 120000 119800 559
254 20250219 151400 14190843000 119900 120000 120000 119900 181
255 20250219 151300 14169132800 119900 119900 120000 119900 115
256 20250219 151200 14155342400 120000 120000 120000 119900 157
257 20250219 151100 14136507900 119900 119900 120000 119900 230
258 20250219 151000 14108918800 119900 120000 120000 119900 150
259 20250219 150900 14090924100 120000 119900 120000 119900 226
260 20250219 150800 14063813600 119900 120000 120000 119900 184
261 20250219 150700 14041742500 119900 120000 120000 119900 393
262 20250219 150600 13994592500 119900 119900 120000 119900 51
263 20250219 150500 13988476900 119900 120100 120100 119900 247
264 20250219 150400 13958829500 120100 120100 120100 120000 1431
265 20250219 150300 13786972200 120000 119900 120100 119800 1174
266 20250219 150200 13646093200 120000 120000 120000 119900 120
267 20250219 150100 13631697500 119900 120100 120100 119900 987
268 20250219 150000 13513256100 120100 119800 120100 119800 4366
269 20250219 145900 12989407500 119800 119900 119900 119800 372
270 20250219 145800 12944831500 119800 119900 119900 119700 367
271 20250219 145700 12900853100 119800 119900 119900 119800 237
272 20250219 145600 12872449200 119900 119800 119900 119700 193
273 20250219 145500 12849322600 119800 119800 119900 119700 268
274 20250219 145400 12817208000 119800 119900 119900 119700 223
275 20250219 145300 12790495900 119800 119700 119900 119700 181
276 20250219 145200 12768809900 119700 119800 119900 119700 358
277 20250219 145100 12725921800 119700 119700 119900 119700 194
278 20250219 145000 12702674900 119700 119800 119900 119600 240
279 20250219 144900 12673943900 119800 119700 119900 119700 216
280 20250219 144800 12648063800 119800 119800 119900 119700 372
281 20250219 144700 12603499700 119700 119800 119900 119700 214
282 20250219 144600 12577864600 119800 119800 119800 119700 255
283 20250219 144500 12547328600 119700 119700 119800 119600 245
284 20250219 144400 12517997900 119700 119700 119800 119600 185
285 20250219 144300 12495848500 119800 119800 119900 119700 214
286 20250219 144200 12470216000 119800 119900 119900 119700 143
287 20250219 144100 12453087900 119900 119700 119900 119600 248
288 20250219 144000 12423388000 119700 119600 119900 119600 105
289 20250219 143900 12410812100 119700 119700 119800 119600 170
290 20250219 143800 12390461200 119600 119800 119900 119600 197
291 20250219 143700 12366869900 119800 119700 119800 119600 254
292 20250219 143600 12336453700 119700 119800 119800 119700 228
293 20250219 143500 12309145800 119700 119700 119800 119700 241
294 20250219 143400 12280289300 119800 119800 119800 119700 243
295 20250219 143300 12251186200 119800 119800 119800 119700 242
296 20250219 143200 12222207900 119800 119700 119800 119700 280
297 20250219 143100 12188676400 119700 119700 119800 119700 215
298 20250219 143000 12162933200 119700 119400 119700 119400 263
299 20250219 142900 12131475000 119400 119500 119600 119400 189
300 20250219 142800 12108896900 119500 119500 119600 119500 146
301 20250219 142700 12091442500 119600 119500 119600 119400 224
302 20250219 142600 12064666800 119500 119500 119500 119400 145
303 20250219 142500 12047347500 119500 119700 119700 119500 198
304 20250219 142400 12023663700 119600 119500 119600 119500 241
305 20250219 142300 11994854500 119500 119600 119700 119500 73
306 20250219 142200 11986123700 119500 119400 119600 119400 253
307 20250219 142100 11955889000 119500 119500 119600 119400 140
308 20250219 142000 11939158700 119500 119600 119600 119500 245
309 20250219 141900 11909868200 119500 119600 119600 119500 96
310 20250219 141800 11898394300 119500 119400 119500 119400 170
311 20250219 141700 11878087200 119500 119400 119500 119400 252
312 20250219 141600 11847981800 119400 119500 119600 119400 167
313 20250219 141500 11828031000 119500 119500 119600 119400 312
314 20250219 141400 11790742200 119500 119400 119600 119400 195
315 20250219 141300 11767434600 119500 119500 119500 119400 244
316 20250219 141200 11738283000 119400 119400 119500 119400 194
317 20250219 141100 11715117000 119500 119400 119500 119400 169
318 20250219 141000 11694931000 119400 119500 119500 119400 218
319 20250219 140900 11668889800 119500 119500 119600 119400 138
320 20250219 140800 11652399300 119500 119600 119600 119500 218
321 20250219 140700 11626335700 119500 119600 119600 119500 148
322 20250219 140600 11608640900 119700 119600 119700 119500 149
323 20250219 140500 11590819800 119600 119700 119700 119500 132
324 20250219 140400 11575041200 119600 119600 119700 119500 193
325 20250219 140300 11551968200 119600 119500 119600 119500 269
326 20250219 140200 11519807400 119500 119500 119600 119500 97
327 20250219 140100 11508214500 119500 119600 119600 119500 283
328 20250219 140000 11474379300 119600 119600 119700 119500 156
329 20250219 135900 11455717900 119600 119600 119700 119600 181
330 20250219 135800 11434069900 119500 119600 119600 119500 151
331 20250219 135700 11416019900 119600 119700 119700 119600 191
332 20250219 135600 11393170900 119600 119500 119700 119500 224
333 20250219 135500 11366370400 119500 119600 119800 119500 710
334 20250219 135400 11281384800 119600 119600 119700 119500 176
335 20250219 135300 11260335000 119600 119500 119600 119500 162
336 20250219 135200 11240967200 119600 119500 119700 119500 95
337 20250219 135100 11229610300 119600 119500 119600 119500 239
338 20250219 135000 11201036600 119500 119600 119600 119500 202
339 20250219 134900 11176889500 119600 119600 119600 119500 147
340 20250219 134800 11159315100 119500 119700 119700 119500 213
341 20250219 134700 11133839400 119700 119600 119800 119600 255
342 20250219 134600 11103331200 119500 119600 119600 119500 88
343 20250219 134500 11092813900 119700 119700 119700 119500 209
344 20250219 134400 11067803700 119600 119300 119800 119300 247
345 20250219 134300 11038282600 119500 119500 119600 119300 38
346 20250219 134200 11033742400 119500 119700 119800 119300 276
347 20250219 134100 11000749500 119600 119700 119700 119600 138
348 20250219 134000 10984240000 119600 119400 119700 119400 273
349 20250219 133900 10951613500 119300 119400 119400 119300 101
350 20250219 133800 10939554200 119400 119500 119500 119400 81
351 20250219 133700 10929881500 119500 119600 119600 119300 184
352 20250219 133600 10907905500 119600 119700 119700 119600 102
353 20250219 133500 10895705800 119700 119700 119900 119600 224
354 20250219 133400 10868891900 119700 119900 120000 119700 244
355 20250219 133300 10839649500 120000 120100 120100 119900 283
356 20250219 133200 10805688500 120000 119900 120100 119900 3249
357 20250219 133100 10415738700 119900 120000 120000 119800 333
358 20250219 133000 10375802300 119900 119500 120000 119500 4571
359 20250219 132900 9828188100 119300 119600 119600 119300 196
360 20250219 132800 9804758500 119500 119500 119600 119500 153
361 20250219 132700 9786468300 119500 119500 119600 119500 209
362 20250219 132600 9761485900 119500 119500 119700 119500 93
363 20250219 132500 9750369900 119500 119400 119700 119200 616
364 20250219 132400 9676713400 119400 119200 119500 119200 440
365 20250219 132300 9624201300 119300 119200 119300 119200 158
366 20250219 132200 9605360000 119200 119100 119300 119100 506
367 20250219 132100 9545066300 119100 119200 119200 119100 164
368 20250219 132000 9525526800 119100 119000 119100 119000 206
369 20250219 131900 9501005600 119100 119100 119200 119000 37
370 20250219 131800 9496600400 119100 119000 119200 119000 270
371 20250219 131700 9464453900 119000 119100 119100 119000 153
372 20250219 131600 9446241600 119000 119100 119200 119000 191
373 20250219 131500 9423488200 119100 119100 119200 119000 491
374 20250219 131400 9365043300 119100 119100 119200 119000 198
375 20250219 131300 9341468900 119100 119100 119200 119100 173
376 20250219 131200 9320863900 119100 119100 119200 119100 206
377 20250219 131100 9296322700 119100 119000 119200 119000 169
378 20250219 131000 9276193400 119100 119000 119100 119000 191
379 20250219 130900 9253457500 119100 119100 119200 119000 164
380 20250219 130800 9233925300 119100 119100 119100 119000 99
381 20250219 130700 9222142200 119100 119100 119200 119000 178
382 20250219 130600 9200941900 119200 119000 119200 119000 145
383 20250219 130500 9183679900 119000 119000 119200 119000 193
384 20250219 130400 9160702400 119100 119100 119100 119000 243
385 20250219 130300 9131772100 119100 119000 119100 119000 183
386 20250219 130200 9109988300 119200 119100 119200 119000 350
387 20250219 130100 9068322300 119100 119000 119100 118900 201
388 20250219 130000 9044401100 119100 119100 119200 119000 108
389 20250219 125900 9031547000 119000 118900 119100 118900 131
390 20250219 125800 9015963300 118900 119000 119100 118900 175
391 20250219 125700 8995144900 119100 118900 119200 118900 279
392 20250219 125600 8961941600 119000 119000 119000 119000 121
393 20250219 125500 8947542600 119000 119000 119100 118900 120
394 20250219 125400 8933263400 118900 118900 119100 118900 89
395 20250219 125300 8922676700 118900 119100 119100 118900 336
396 20250219 125200 8882691700 119000 119000 119000 119000 216
397 20250219 125100 8856987700 119100 119100 119100 119000 87
398 20250219 125000 8846634200 119100 119000 119100 119000 242
399 20250219 124900 8817828000 119000 119000 119000 119000 68
400 20250219 124800 8809736000 119000 119200 119200 119000 262
401 20250219 124700 8778527000 119100 119200 119200 119100 106
402 20250219 124600 8765901200 119100 119100 119200 119100 133
403 20250219 124500 8750060600 119300 119100 119300 119100 149
404 20250219 124400 8732306900 119100 119100 119200 119100 127
405 20250219 124300 8717180600 119100 119100 119300 119100 135
406 20250219 124200 8701092600 119200 119200 119200 119100 133
407 20250219 124100 8685249800 119200 119200 119300 119100 156
408 20250219 124000 8666660100 119100 119300 119300 119100 129
409 20250219 123900 8651287100 119200 119100 119200 119100 204
410 20250219 123800 8626980400 119200 119100 119200 119000 671
411 20250219 123700 8547098700 119000 119100 119200 119000 125
412 20250219 123600 8532210800 119100 119200 119200 119000 89
413 20250219 123500 8521604400 119200 118900 119300 118900 162
414 20250219 123400 8502308100 119100 118900 119100 118900 197
415 20250219 123300 8478878700 118900 118900 118900 118800 156
416 20250219 123200 8460336500 118900 119000 119000 118900 50
417 20250219 123100 8454388300 118900 118900 119000 118900 187
418 20250219 123000 8432142000 118900 119000 119000 118900 115
419 20250219 122900 8418460100 119000 119100 119200 119000 208
420 20250219 122800 8393700500 119100 119200 119200 119100 92
421 20250219 122700 8382743100 119100 119200 119200 119100 73
422 20250219 122600 8374042600 119200 119000 119200 118900 271
423 20250219 122500 8341762700 119000 119100 119200 119000 117
424 20250219 122400 8327834000 119200 119100 119200 119000 101
425 20250219 122300 8315805300 119100 119100 119100 119000 156
426 20250219 122200 8297236100 119100 119100 119200 119000 186
427 20250219 122100 8275085000 119100 119100 119100 119000 68
428 20250219 122000 8266986300 119100 119100 119100 119000 200
429 20250219 121900 8243175500 119100 119000 119200 119000 127
430 20250219 121800 8228054400 119000 119100 119200 119000 1115
431 20250219 121700 8095355600 119200 119100 119200 119100 101
432 20250219 121600 8083317500 119100 119100 119200 119100 140
433 20250219 121500 8066643200 119200 119200 119200 119200 154
434 20250219 121400 8048286400 119200 119200 119200 119100 118
435 20250219 121300 8034231900 119200 119300 119300 119200 560
436 20250219 121200 7967478900 119200 119200 119300 119200 191
437 20250219 121100 7944703400 119200 119300 119300 119200 73
438 20250219 121000 7935999800 119300 119200 119300 119200 134
439 20250219 120900 7920013700 119200 119300 119400 119200 95
440 20250219 120800 7908682500 119300 119400 119400 119300 208
441 20250219 120700 7883859200 119300 119400 119400 119300 141
442 20250219 120600 7867024000 119400 119300 119500 119300 144
443 20250219 120500 7849839900 119300 119400 119400 119300 109
444 20250219 120400 7836826400 119500 119500 119600 119300 83
445 20250219 120300 7826908300 119600 119400 119600 119300 144
446 20250219 120200 7809709700 119300 119500 119700 119200 360
447 20250219 120100 7766707800 119500 119400 119600 119300 1105
448 20250219 120000 7634638600 119000 119300 119400 119000 170
449 20250219 115900 7614355400 119400 119300 119400 119100 141
450 20250219 115800 7597555800 119300 119200 119300 119000 134
451 20250219 115700 7581575300 119200 119100 119200 119000 221
452 20250219 115600 7555258100 119200 119200 119200 119200 65
453 20250219 115500 7547510100 119200 119000 119300 119000 169
454 20250219 115400 7527359900 119200 119100 119200 119000 75
455 20250219 115300 7518426300 119100 119100 119200 119100 186
456 20250219 115200 7496266300 119200 119200 119300 119100 60
457 20250219 115100 7489116800 119200 119200 119300 119100 124
458 20250219 115000 7474341300 119300 119300 119300 119100 167
459 20250219 114900 7454431700 119300 119500 119500 119300 255
460 20250219 114800 7423985500 119400 119200 119500 119200 564
461 20250219 114700 7356662500 119200 119200 119400 119200 159
462 20250219 114600 7337696400 119200 119100 119200 119000 176
463 20250219 114500 7316728300 119300 119200 119300 119100 111
464 20250219 114400 7303497700 119100 119100 119200 119100 106
465 20250219 114300 7290872600 119200 119100 119200 119100 157
466 20250219 114200 7272165100 119100 119300 119300 119100 116
467 20250219 114100 7258338500 119200 119200 119200 119100 152
468 20250219 114000 7240222200 119200 119300 119300 119200 109
469 20250219 113900 7227220600 119200 119300 119300 119100 90
470 20250219 113800 7216492000 119300 119200 119400 119200 203
471 20250219 113700 7192286400 119200 119200 119400 119200 115
472 20250219 113600 7178568900 119200 119100 119200 119000 211
473 20250219 113500 7153429400 119100 119200 119300 119000 126
474 20250219 113400 7138418700 119300 119200 119300 119100 135
475 20250219 113300 7122326800 119100 119200 119300 119100 140
476 20250219 113200 7105645400 119200 119200 119300 119100 199
477 20250219 113100 7081929000 119100 119100 119200 119100 138
478 20250219 113000 7065492600 119200 119100 119200 119100 116
479 20250219 112900 7051669900 119100 119200 119200 119100 123
480 20250219 112800 7037013900 119300 119100 119300 119100 115
481 20250219 112700 7023311300 119100 119200 119300 119100 245
482 20250219 112600 6994104900 119100 119200 119200 119100 137
483 20250219 112500 6977781700 119100 119100 119300 119100 197
484 20250219 112400 6954308500 119100 119200 119300 119100 73
485 20250219 112300 6945612700 119200 119300 119300 119200 167
486 20250219 112200 6925697100 119200 119300 119300 119100 555
487 20250219 112100 6859562800 119200 119300 119300 119100 180
488 20250219 112000 6838102800 119300 119000 119300 119000 436
489 20250219 111900 6786146000 119000 119000 119100 119000 105
490 20250219 111800 6773649800 119000 119100 119200 119000 232
491 20250219 111700 6746017700 119100 119100 119200 119100 238
492 20250219 111600 6717671400 119100 119300 119300 119100 277
493 20250219 111500 6684661000 119200 119300 119400 119200 195
494 20250219 111400 6661409600 119200 119400 119400 119200 134
495 20250219 111300 6645423900 119300 119400 119400 119300 152
496 20250219 111200 6627283600 119300 119400 119400 119300 315
497 20250219 111100 6589687500 119400 119300 119400 119300 220
498 20250219 111000 6563422400 119300 119400 119500 119300 440
499 20250219 110900 6510886500 119300 119400 119400 119300 91
500 20250219 110800 6500029900 119400 119300 119400 119200 255
501 20250219 110700 6469607700 119300 119300 119300 119200 127
502 20250219 110600 6454457900 119300 119300 119400 119300 337
503 20250219 110500 6414246900 119200 119300 119300 119200 105
504 20250219 110400 6401721000 119300 119400 119400 119300 136
505 20250219 110300 6385489000 119400 119300 119400 119300 243
506 20250219 110200 6356491600 119300 119300 119400 119300 77
507 20250219 110100 6347304400 119400 119300 119400 119300 193
508 20250219 110000 6324272200 119300 119200 119400 119200 131
509 20250219 105900 6308645000 119200 119500 119600 119200 451
510 20250219 105800 6254783000 119400 119300 119400 119300 164
511 20250219 105700 6235213300 119400 119200 119400 119100 307
512 20250219 105600 6198598700 119100 119300 119300 119100 168
513 20250219 105500 6178573900 119200 119400 119400 119200 216
514 20250219 105400 6152806300 119400 119400 119500 119400 120
515 20250219 105300 6138471800 119400 119600 119600 119400 146
516 20250219 105200 6121031700 119500 119400 119600 119400 230
517 20250219 105100 6093551600 119400 119500 119600 119400 122
518 20250219 105000 6078974500 119600 119600 119600 119500 52
519 20250219 104900 6072760000 119500 119500 119600 119500 248
520 20250219 104800 6043117300 119500 119400 119500 119400 197
521 20250219 104700 6019589200 119400 119400 119600 119400 804
522 20250219 104600 5923554400 119400 119400 119500 119400 134
523 20250219 104500 5907545700 119400 119300 119600 119300 159
524 20250219 104400 5888556700 119300 119600 119600 119200 291
525 20250219 104300 5853808800 119600 119600 119600 119600 88
526 20250219 104200 5843284000 119600 119500 119700 119300 733
527 20250219 104100 5755633400 119500 119400 119500 119300 96
528 20250219 104000 5744169500 119400 119500 119500 119400 659
529 20250219 103900 5665430700 119500 119600 119600 119400 132
530 20250219 103800 5649651100 119400 119800 119800 119100 695
531 20250219 103700 5566491900 119800 119200 119800 119200 2309
532 20250219 103600 5290280700 119100 119200 119200 119100 155
533 20250219 103500 5271820000 119100 119100 119200 119100 72
534 20250219 103400 5263237800 119100 119200 119200 119100 154
535 20250219 103300 5244893800 119200 119100 119200 119100 197
536 20250219 103200 5221422400 119000 119000 119200 119000 123
537 20250219 103100 5206777700 119000 119300 119300 118800 1391
538 20250219 103000 5041117600 119200 119500 119500 119200 180
539 20250219 102900 5019619000 119500 119700 119700 119500 719
540 20250219 102800 4933581700 119500 118900 119700 118900 3135
541 20250219 102700 4559333000 118900 118900 118900 118900 140
542 20250219 102600 4542687000 118900 118900 119100 118700 517
543 20250219 102500 4481201700 118800 118800 118900 118800 410
544 20250219 102400 4432485100 118900 119000 119000 118800 128
545 20250219 102300 4417265700 119100 118800 119100 118800 313
546 20250219 102200 4380021500 119100 119000 119100 118800 289
547 20250219 102100 4345637900 119000 119000 119100 119000 244
548 20250219 102000 4316593000 119000 118900 119100 118900 388
549 20250219 101900 4270421800 118900 119000 119000 118900 222
550 20250219 101800 4244019200 118900 118900 118900 118900 144
551 20250219 101700 4226897600 118900 118900 118900 118900 166
552 20250219 101600 4207160200 118900 119000 119100 118800 377
553 20250219 101500 4162316100 118900 119000 119100 118900 1061
554 20250219 101400 4036052300 119000 119000 119100 118900 1716
555 20250219 101300 3831847700 118900 118900 118900 118900 83
556 20250219 101200 3821979000 119000 119000 119000 118900 230
557 20250219 101100 3794625300 118900 118800 118900 118800 204
558 20250219 101000 3770383200 118800 119000 119000 118800 152
559 20250219 100900 3752304700 118900 119100 119100 118800 234
560 20250219 100800 3724471900 119100 118900 119200 118900 326
561 20250219 100700 3685654700 118900 119000 119100 118900 150
562 20250219 100600 3667798200 119000 119000 119200 119000 544
563 20250219 100500 3603016500 119100 119100 119100 118900 296
564 20250219 100400 3567781400 119000 118900 119000 118800 428
565 20250219 100300 3516882600 118900 119000 119100 118900 291
566 20250219 100200 3482264700 119000 119100 119200 119000 213
567 20250219 100100 3456897900 119200 119000 119200 119000 457
568 20250219 100000 3402483700 119000 119000 119100 119000 641
569 20250219 095900 3326175100 119000 118800 119000 118600 288
570 20250219 095800 3291933600 118600 118900 118900 118600 494
571 20250219 095700 3233201800 118900 118900 119000 118900 290
572 20250219 095600 3198714300 118900 118900 119000 118900 143
573 20250219 095500 3181706400 118900 119100 119100 118900 452
574 20250219 095400 3127913800 119000 119000 119000 119000 94
575 20250219 095300 3116727800 119000 119100 119200 119000 284
576 20250219 095200 3082907300 119100 119100 119200 119100 305
577 20250219 095100 3046571800 119100 119200 119200 119100 320
578 20250219 095000 3008432600 119100 118900 119300 118600 2435
579 20250219 094900 2718647400 118900 118600 119000 118600 2162
580 20250219 094800 2461769600 118600 118400 118600 118400 716
581 20250219 094700 2376892300 118300 118300 118400 118300 285
582 20250219 094600 2343154700 118300 118300 118400 118300 41
583 20250219 094500 2338304300 118200 118400 118600 118200 3732
584 20250219 094400 1896136800 118400 118400 118500 118300 312
585 20250219 094300 1859198800 118400 118300 118400 118300 1349
586 20250219 094200 1699499000 118200 118400 118400 118200 112
587 20250219 094100 1686252700 118300 118300 118400 118300 184
588 20250219 094000 1664478900 118400 118300 118400 118300 70
589 20250219 093900 1656197500 118300 118200 118300 118100 553
590 20250219 093800 1590788300 118200 118100 118200 118100 35
591 20250219 093700 1586653900 118200 118200 118300 118100 119
592 20250219 093600 1572580600 118200 118300 118300 118100 159
593 20250219 093500 1553776700 118100 118200 118300 118100 887
594 20250219 093400 1448892500 118200 118000 118200 118000 717
595 20250219 093300 1364163800 118000 118100 118100 118000 104
596 20250219 093200 1351883800 118100 118100 118100 118100 38
597 20250219 093100 1347396000 118100 118100 118200 118100 325
598 20250219 093000 1308998800 118000 118200 118300 118000 449
599 20250219 092900 1255958100 118200 118200 118200 118100 400
600 20250219 092800 1208687600 118100 118200 118200 118100 71
601 20250219 092700 1200302300 118100 118200 118300 118100 221
602 20250219 092600 1174186400 118200 118000 118200 118000 137
603 20250219 092500 1157997200 118000 118300 118400 118000 605
604 20250219 092400 1086438700 118400 118400 118400 118300 101
605 20250219 092300 1074482000 118300 118400 118500 118300 503
606 20250219 092200 1014932600 118300 118100 118300 118100 652
607 20250219 092100 937824600 118200 118200 118200 118200 124
608 20250219 092000 923167800 118200 118100 118300 118000 1200
609 20250219 091900 781380200 118100 118100 118100 118000 1256
610 20250219 091800 633057700 117900 118000 118000 117900 445
611 20250219 091700 580561300 117900 117900 118000 117700 915
612 20250219 091600 472712400 117900 117900 117900 117900 31
613 20250219 091500 469057500 117800 117800 117800 117800 80
614 20250219 091400 459633500 117800 117800 117800 117800 19
615 20250219 091300 457395300 117800 117800 117800 117700 80
616 20250219 091200 447972100 117700 117600 117800 117600 12
617 20250219 091100 446558900 117600 117600 117600 117500 469
618 20250219 091000 391410100 117700 118000 118000 117700 168
619 20250219 090900 371623600 117800 117900 118100 117800 287
620 20250219 090800 337757700 117800 117900 118000 117800 145
621 20250219 090700 320649400 118000 117700 118000 117700 270
622 20250219 090600 288807600 117600 118000 118100 117600 411
623 20250219 090500 240350500 118000 117900 118100 117900 306
624 20250219 090400 204219300 117900 118000 118100 117900 419
625 20250219 090300 154769300 118000 118100 118100 117900 172
626 20250219 090200 134464400 118000 117900 118100 117800 289
627 20250219 090100 100358500 118100 118000 118200 117700 321
628 20250219 090000 62468400 118100 117500 118100 117500 531

1
039490/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,100205,25526706,11794128500,3004493296200,0.39
20250214,100082,25526706,11909758000,3037678014000,0.39
20250213,98549,25526706,11579507500,2999387955000,0.39
20250212,99567,25526706,11609512200,2976413919600,0.39
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 100205 25526706 11794128500 3004493296200 0.39
3 20250214 100082 25526706 11909758000 3037678014000 0.39
4 20250213 98549 25526706 11579507500 2999387955000 0.39
5 20250212 99567 25526706 11609512200 2976413919600 0.39