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

639
052690/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,639 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,193700,19249573500,69900,69900,69900,69900,2808
20250219,193600,19249573500,69900,69900,69900,69900,0
20250219,193500,19249573500,69900,69900,69900,69900,0
20250219,193400,19249573500,69900,69900,69900,69900,0
20250219,193300,19249573500,69900,69900,69900,69900,0
20250219,193200,19249573500,69900,69900,69900,69900,0
20250219,193100,19249573500,69900,69900,69900,69900,0
20250219,193000,19249573500,69900,69900,69900,69900,0
20250219,192900,19249573500,69900,69900,69900,69900,0
20250219,192800,19249573500,69900,69900,69900,69900,0
20250219,192700,19249573500,69900,69900,69900,69900,0
20250219,192600,19249573500,69900,69900,69900,69900,0
20250219,192500,19249573500,69900,69900,69900,69900,0
20250219,192400,19249573500,69900,69900,69900,69900,0
20250219,192300,19249573500,69900,69900,69900,69900,0
20250219,192200,19249573500,69900,69900,69900,69900,0
20250219,192100,19249573500,69900,69900,69900,69900,0
20250219,192000,19249573500,69900,69900,69900,69900,0
20250219,191900,19249573500,69900,69900,69900,69900,0
20250219,191800,19249573500,69900,69900,69900,69900,0
20250219,191700,19249573500,69900,69900,69900,69900,0
20250219,191600,19249573500,69900,69900,69900,69900,0
20250219,191500,19249573500,69900,69900,69900,69900,0
20250219,191400,19249573500,69900,69900,69900,69900,0
20250219,191300,19249573500,69900,69900,69900,69900,0
20250219,191200,19249573500,69900,69900,69900,69900,0
20250219,191100,19249573500,69900,69900,69900,69900,0
20250219,191000,19249573500,69900,69900,69900,69900,0
20250219,190900,19249573500,69900,69900,69900,69900,0
20250219,190800,19249573500,69900,69900,69900,69900,0
20250219,190700,19249573500,69900,69900,69900,69900,2808
20250219,190600,19249573500,69900,69900,69900,69900,0
20250219,190500,19249573500,69900,69900,69900,69900,0
20250219,190400,19249573500,69900,69900,69900,69900,0
20250219,190300,19249573500,69900,69900,69900,69900,0
20250219,190200,19249573500,69900,69900,69900,69900,0
20250219,190100,19249573500,69900,69900,69900,69900,0
20250219,190000,19249573500,69900,69900,69900,69900,0
20250219,185900,19249573500,69900,69900,69900,69900,0
20250219,185800,19249573500,69900,69900,69900,69900,0
20250219,185700,19249573500,69900,69900,69900,69900,0
20250219,185600,19249573500,69900,69900,69900,69900,0
20250219,185500,19249573500,69900,69900,69900,69900,0
20250219,185400,19249573500,69900,69900,69900,69900,0
20250219,185300,19249573500,69900,69900,69900,69900,0
20250219,185200,19249573500,69900,69900,69900,69900,0
20250219,185100,19249573500,69900,69900,69900,69900,0
20250219,185000,19249573500,69900,69900,69900,69900,0
20250219,184900,19249573500,69900,69900,69900,69900,0
20250219,184800,19249573500,69900,69900,69900,69900,0
20250219,184700,19249573500,69900,69900,69900,69900,0
20250219,184600,19249573500,69900,69900,69900,69900,0
20250219,184500,19249573500,69900,69900,69900,69900,0
20250219,184400,19249573500,69900,69900,69900,69900,0
20250219,184300,19249573500,69900,69900,69900,69900,0
20250219,184200,19249573500,69900,69900,69900,69900,0
20250219,184100,19249573500,69900,69900,69900,69900,0
20250219,184000,19249573500,69900,69900,69900,69900,0
20250219,183900,19249573500,69900,69900,69900,69900,0
20250219,183800,19249573500,69900,69900,69900,69900,0
20250219,183700,19249573500,69900,69900,69900,69900,2808
20250219,183600,19249573500,69900,69900,69900,69900,0
20250219,183500,19249573500,69900,69900,69900,69900,0
20250219,183400,19249573500,69900,69900,69900,69900,0
20250219,183300,19249573500,69900,69900,69900,69900,0
20250219,183200,19249573500,69900,69900,69900,69900,0
20250219,183100,19249573500,69900,69900,69900,69900,0
20250219,183000,19249573500,69900,69900,69900,69900,0
20250219,182900,19249573500,69900,69900,69900,69900,0
20250219,182800,19249573500,69900,69900,69900,69900,0
20250219,182700,19249573500,69900,69900,69900,69900,0
20250219,182600,19249573500,69900,69900,69900,69900,0
20250219,182500,19249573500,69900,69900,69900,69900,0
20250219,182400,19249573500,69900,69900,69900,69900,0
20250219,182300,19249573500,69900,69900,69900,69900,0
20250219,182200,19249573500,69900,69900,69900,69900,0
20250219,182100,19249573500,69900,69900,69900,69900,0
20250219,182000,19249573500,69900,69900,69900,69900,0
20250219,181900,19249573500,69900,69900,69900,69900,0
20250219,181800,19249573500,69900,69900,69900,69900,0
20250219,181700,19249573500,69900,69900,69900,69900,0
20250219,181600,19249573500,69900,69900,69900,69900,0
20250219,181500,19249573500,69900,69900,69900,69900,0
20250219,181400,19249573500,69900,69900,69900,69900,0
20250219,181300,19249573500,69900,69900,69900,69900,0
20250219,181200,19249573500,69900,69900,69900,69900,0
20250219,181100,19249573500,69900,69900,69900,69900,0
20250219,181000,19249573500,69900,69900,69900,69900,0
20250219,180900,19249573500,69900,69900,69900,69900,0
20250219,180800,19249573500,69900,69900,69900,69900,0
20250219,180700,19249573500,69900,69900,69900,69900,2808
20250219,180600,19249573500,69900,69900,69900,69900,0
20250219,180500,19249573500,69900,69900,69900,69900,0
20250219,180400,19249573500,69900,69900,69900,69900,0
20250219,180300,19249573500,69900,69900,69900,69900,0
20250219,180200,19249573500,69900,69900,69900,69900,0
20250219,180100,19249573500,69900,69900,69900,69900,0
20250219,180000,19249573500,69900,69900,69900,69900,0
20250219,175900,19249573500,69900,69900,69900,69900,0
20250219,175800,19249573500,69900,69900,69900,69900,0
20250219,175700,19249573500,69900,69900,69900,69900,0
20250219,175600,19249573500,69900,69900,69900,69900,0
20250219,175500,19249573500,69900,69900,69900,69900,0
20250219,175400,19249573500,69900,69900,69900,69900,0
20250219,175300,19249573500,69900,69900,69900,69900,0
20250219,175200,19249573500,69900,69900,69900,69900,0
20250219,175100,19249573500,69900,69900,69900,69900,0
20250219,175000,19249573500,69900,69900,69900,69900,0
20250219,174900,19249573500,69900,69900,69900,69900,0
20250219,174800,19249573500,69900,69900,69900,69900,0
20250219,174700,19249573500,69900,69900,69900,69900,0
20250219,174600,19249573500,69900,69900,69900,69900,0
20250219,174500,19249573500,69900,69900,69900,69900,0
20250219,174400,19249573500,69900,69900,69900,69900,0
20250219,174300,19249573500,69900,69900,69900,69900,0
20250219,174200,19249573500,69900,69900,69900,69900,0
20250219,174100,19249573500,69900,69900,69900,69900,0
20250219,174000,19249573500,69900,69900,69900,69900,0
20250219,173900,19249573500,69900,69900,69900,69900,0
20250219,173800,19249573500,69900,69900,69900,69900,0
20250219,173700,19249573500,69900,69900,69900,69900,2808
20250219,173600,19249573500,69900,69900,69900,69900,0
20250219,173500,19249573500,69900,69900,69900,69900,0
20250219,173400,19249573500,69900,69900,69900,69900,0
20250219,173300,19249573500,69900,69900,69900,69900,0
20250219,173200,19249573500,69900,69900,69900,69900,0
20250219,173100,19249573500,69900,69900,69900,69900,0
20250219,173000,19249573500,69900,69900,69900,69900,0
20250219,172900,19249573500,69900,69900,69900,69900,0
20250219,172800,19249573500,69900,69900,69900,69900,0
20250219,172700,19249573500,69900,69900,69900,69900,0
20250219,172600,19249573500,69900,69900,69900,69900,0
20250219,172500,19249573500,69900,69900,69900,69900,0
20250219,172400,19249573500,69900,69900,69900,69900,0
20250219,172300,19249573500,69900,69900,69900,69900,0
20250219,172200,19249573500,69900,69900,69900,69900,0
20250219,172100,19249573500,69900,69900,69900,69900,0
20250219,172000,19249573500,69900,69900,69900,69900,0
20250219,171900,19249573500,69900,69900,69900,69900,0
20250219,171800,19249573500,69900,69900,69900,69900,0
20250219,171700,19249573500,69900,69900,69900,69900,0
20250219,171600,19249573500,69900,69900,69900,69900,0
20250219,171500,19249573500,69900,69900,69900,69900,0
20250219,171400,19249573500,69900,69900,69900,69900,0
20250219,171300,19249573500,69900,69900,69900,69900,0
20250219,171200,19249573500,69900,69900,69900,69900,0
20250219,171100,19249573500,69900,69900,69900,69900,0
20250219,171000,19249573500,69900,69900,69900,69900,0
20250219,170900,19249573500,69900,69900,69900,69900,0
20250219,170800,19249573500,69900,69900,69900,69900,0
20250219,170700,19249573500,69900,69900,69900,69900,2808
20250219,170600,19249573500,69900,69900,69900,69900,0
20250219,170500,19249573500,69900,69900,69900,69900,0
20250219,170400,19249573500,69900,69900,69900,69900,0
20250219,170300,19249573500,69900,69900,69900,69900,0
20250219,170200,19249573500,69900,69900,69900,69900,0
20250219,170100,19249573500,69900,69900,69900,69900,0
20250219,170000,19249573500,69900,69900,69900,69900,0
20250219,165900,19249573500,69900,69900,69900,69900,0
20250219,165800,19249573500,69900,69900,69900,69900,0
20250219,165700,19249573500,69900,69900,69900,69900,0
20250219,165600,19249573500,69900,69900,69900,69900,0
20250219,165500,19249573500,69900,69900,69900,69900,0
20250219,165400,19249573500,69900,69900,69900,69900,0
20250219,165300,19249573500,69900,69900,69900,69900,0
20250219,165200,19249573500,69900,69900,69900,69900,0
20250219,165100,19249573500,69900,69900,69900,69900,0
20250219,165000,19249573500,69900,69900,69900,69900,0
20250219,164900,19249573500,69900,69900,69900,69900,0
20250219,164800,19249573500,69900,69900,69900,69900,0
20250219,164700,19249573500,69900,69900,69900,69900,0
20250219,164600,19249573500,69900,69900,69900,69900,0
20250219,164500,19249573500,69900,69900,69900,69900,0
20250219,164400,19249573500,69900,69900,69900,69900,0
20250219,164300,19249573500,69900,69900,69900,69900,0
20250219,164200,19249573500,69900,69900,69900,69900,0
20250219,164100,19249573500,69900,69900,69900,69900,0
20250219,164000,19249573500,69900,69900,69900,69900,0
20250219,163900,19249573500,69900,69900,69900,69900,0
20250219,163800,19249573500,69900,69900,69900,69900,0
20250219,163700,19249573500,69900,69900,69900,69900,2808
20250219,163600,19249573500,69900,69900,69900,69900,0
20250219,163500,19249573500,69900,69900,69900,69900,0
20250219,163400,19249573500,69900,69900,69900,69900,0
20250219,163300,19249573500,69900,69900,69900,69900,0
20250219,163200,19249573500,69900,69900,69900,69900,0
20250219,163100,19249573500,69900,69900,69900,69900,0
20250219,163000,19249573500,69900,69900,69900,69900,0
20250219,162900,19249573500,69900,69900,69900,69900,0
20250219,162800,19249573500,69900,69900,69900,69900,0
20250219,162700,19249573500,69900,69900,69900,69900,0
20250219,162600,19249573500,69900,69900,69900,69900,0
20250219,162500,19249573500,69900,69900,69900,69900,0
20250219,162400,19249573500,69900,69900,69900,69900,0
20250219,162300,19249573500,69900,69900,69900,69900,0
20250219,162200,19249573500,69900,69900,69900,69900,0
20250219,162100,19249573500,69900,69900,69900,69900,0
20250219,162000,19249573500,69900,69900,69900,69900,0
20250219,161900,19249573500,69900,69900,69900,69900,0
20250219,161800,19249573500,69900,69900,69900,69900,0
20250219,161700,19249573500,69900,69900,69900,69900,0
20250219,161600,19249573500,69900,69900,69900,69900,0
20250219,161500,19249573500,69900,69900,69900,69900,0
20250219,161400,19249573500,69900,69900,69900,69900,0
20250219,161300,19249573500,69900,69900,69900,69900,0
20250219,161200,19249573500,69900,69900,69900,69900,0
20250219,161100,19249573500,69900,69900,69900,69900,0
20250219,161000,19249573500,69900,69900,69900,69900,0
20250219,160900,19249573500,69900,69900,69900,69900,0
20250219,160800,19249573500,69900,69900,69900,69900,0
20250219,160700,19249573500,69900,69900,69900,69900,2808
20250219,160600,19249573500,69900,69900,69900,69900,0
20250219,160500,19249573500,69900,69900,69900,69900,0
20250219,160400,19249573500,69900,69900,69900,69900,0
20250219,160300,19249573500,69900,69900,69900,69900,0
20250219,160200,19249573500,69900,69900,69900,69900,0
20250219,160100,19249573500,69900,69900,69900,69900,0
20250219,160000,19249573500,69900,69900,69900,69900,0
20250219,155900,19249573500,69900,69900,69900,69900,0
20250219,155800,19249573500,69900,69900,69900,69900,0
20250219,155700,19249573500,69900,69900,69900,69900,0
20250219,155600,19249573500,69900,69900,69900,69900,0
20250219,155500,19249573500,69900,69900,69900,69900,0
20250219,155400,19249573500,69900,69900,69900,69900,0
20250219,155300,19249573500,69900,69900,69900,69900,0
20250219,155200,19249573500,69900,69900,69900,69900,0
20250219,155100,19249573500,69900,69900,69900,69900,0
20250219,155000,19249573500,69900,69900,69900,69900,0
20250219,154900,19249573500,69900,69900,69900,69900,0
20250219,154800,19249573500,69900,69900,69900,69900,0
20250219,154700,19249573500,69900,69900,69900,69900,0
20250219,154600,19249573500,69900,69900,69900,69900,0
20250219,154500,19249573500,69900,69900,69900,69900,0
20250219,154400,19249573500,69900,69900,69900,69900,0
20250219,154300,19249573500,69900,69900,69900,69900,0
20250219,154200,19249573500,69900,69900,69900,69900,0
20250219,154100,19249573500,69900,69900,69900,69900,0
20250219,154000,19249573500,69900,69900,69900,69900,0
20250219,153900,19249573500,69900,69900,69900,69900,0
20250219,153800,19249573500,69900,69900,69900,69900,0
20250219,153700,19249573500,69900,69900,69900,69900,2808
20250219,153600,19249573500,69900,69900,69900,69900,0
20250219,153500,19249573500,69900,69900,69900,69900,0
20250219,153400,19249573500,69900,69900,69900,69900,0
20250219,153300,19249573500,69900,69900,69900,69900,0
20250219,153200,19249573500,69900,69900,69900,69900,0
20250219,153100,19249573500,69900,69900,69900,69900,0
20250219,153000,19249573500,69900,69900,69900,69900,2808
20250219,152900,19053294300,70100,70100,70100,70100,0
20250219,152800,19053294300,70100,70100,70100,70100,0
20250219,152700,19053294300,70100,70100,70100,70100,0
20250219,152600,19053294300,70100,70100,70100,70100,0
20250219,152500,19053294300,70100,70100,70100,70100,0
20250219,152400,19053294300,70100,70100,70100,70100,0
20250219,152300,19053294300,70100,70100,70100,70100,0
20250219,152200,19053294300,70100,70100,70100,70100,0
20250219,152100,19053294300,70100,70100,70100,70100,0
20250219,152000,19053294300,70100,70100,70100,70100,0
20250219,151900,19053294300,70100,70000,70100,69900,1182
20250219,151800,18970554700,70000,70000,70000,69900,877
20250219,151700,18909244100,69900,69900,70000,69900,542
20250219,151600,18871356100,69900,69900,70000,69900,7723
20250219,151500,18331498200,69900,70000,70000,69900,241
20250219,151400,18314645000,69900,70000,70100,69900,715
20250219,151300,18264612500,70000,70000,70100,70000,336
20250219,151200,18241090800,70000,70000,70100,70000,865
20250219,151100,18180538600,70000,70000,70100,70000,285
20250219,151000,18160586300,70000,70000,70100,70000,775
20250219,150900,18106336200,70100,70000,70200,70000,951
20250219,150800,18039704500,70000,70100,70100,70000,169
20250219,150700,18027867200,70000,70000,70100,70000,588
20250219,150600,17986704200,70000,70000,70100,70000,221
20250219,150500,17971233200,70000,70100,70100,70000,191
20250219,150400,17957858900,70000,70000,70100,70000,171
20250219,150300,17945885900,70100,70200,70200,70000,572
20250219,150200,17905788400,70100,70100,70200,70100,236
20250219,150100,17889244500,70100,70100,70200,70100,148
20250219,150000,17878869600,70100,70100,70200,70100,162
20250219,145900,17867511800,70100,70100,70200,70100,49
20250219,145800,17864076700,70100,70200,70200,70100,111
20250219,145700,17856293200,70200,70200,70200,70100,71
20250219,145600,17851309700,70100,70100,70200,70100,45
20250219,145500,17848154800,70200,70100,70300,70100,622
20250219,145400,17804545600,70100,70100,70300,70100,663
20250219,145300,17758005400,70100,70000,70200,70000,260
20250219,145200,17739782000,70100,70000,70100,70000,172
20250219,145100,17727726400,70000,70000,70000,69900,930
20250219,145000,17662627000,69900,70000,70000,69900,309
20250219,144900,17640999300,69900,69900,70000,69900,913
20250219,144800,17577174800,69900,69900,70000,69900,320
20250219,144700,17554798500,70000,70000,70000,69900,441
20250219,144600,17523931700,69900,70000,70000,69900,113
20250219,144500,17516022600,70000,69900,70000,69900,64
20250219,144400,17511543600,69900,70000,70000,69900,337
20250219,144300,17487956700,69900,69900,70000,69900,128
20250219,144200,17479007600,70000,70000,70000,69900,263
20250219,144100,17460597900,69900,70000,70000,69900,53
20250219,144000,17456888800,69900,70000,70000,69900,230
20250219,143900,17440804700,69900,70000,70000,69900,268
20250219,143800,17422047900,70000,70200,70200,69900,6921
20250219,143700,16937486800,70100,70100,70200,70100,31
20250219,143600,16935313100,70100,70100,70200,70100,234
20250219,143500,16918908600,70100,70100,70200,70100,40
20250219,143400,16916101400,70200,70200,70200,70100,75
20250219,143300,16910836800,70100,70100,70200,70100,30
20250219,143200,16908731600,70100,70100,70200,70000,1699
20250219,143100,16789615300,70000,70100,70100,70000,107
20250219,143000,16782115200,70000,70000,70100,70000,211
20250219,142900,16767325100,70100,70100,70100,70000,633
20250219,142800,16723014200,70100,70000,70100,70000,113
20250219,142700,16715093300,70000,70000,70100,70000,344
20250219,142600,16690981300,70000,70100,70200,70000,3221
20250219,142500,16465212700,70100,70100,70200,70100,108
20250219,142400,16457631900,70100,70300,70300,70100,380
20250219,142300,16430955200,70200,70200,70300,70200,508
20250219,142200,16395265100,70100,70100,70100,70100,9
20250219,142100,16394634200,70200,70200,70200,70100,19
20250219,142000,16393300700,70200,70100,70200,70100,210
20250219,141900,16378559100,70100,70300,70300,70100,1824
20250219,141800,16250563700,70300,70200,70300,70200,11
20250219,141700,16249790500,70200,70300,70300,70200,221
20250219,141600,16234254500,70300,70300,70300,70300,15
20250219,141500,16233200000,70300,70300,70300,70300,199
20250219,141400,16219210300,70300,70300,70300,70300,90
20250219,141300,16212883300,70300,70300,70400,70300,33
20250219,141200,16210563300,70300,70300,70300,70300,55
20250219,141100,16206696800,70300,70300,70300,70300,5
20250219,141000,16206345300,70400,70400,70400,70300,13
20250219,140900,16205430900,70300,70300,70300,70300,314
20250219,140800,16183356700,70300,70300,70300,70300,4
20250219,140700,16183075500,70300,70400,70400,70300,9
20250219,140600,16182442300,70300,70400,70400,70300,219
20250219,140500,16167025000,70400,70500,70500,70400,27
20250219,140400,16165122800,70400,70500,70500,70400,106
20250219,140300,16157660300,70500,70500,70500,70400,18
20250219,140200,16156391900,70500,70500,70500,70400,1174
20250219,140100,16073709600,70500,70400,70500,70400,127
20250219,140000,16064757800,70400,70400,70500,70400,25
20250219,135900,16062997700,70400,70300,70500,70300,1056
20250219,135800,15988651600,70400,70300,70400,70300,159
20250219,135700,15977458500,70300,70300,70300,70200,1010
20250219,135600,15906455600,70300,70200,70300,70200,47
20250219,135500,15903154500,70200,70200,70300,70200,147
20250219,135400,15892835000,70200,70200,70300,70200,48
20250219,135300,15889464500,70200,70300,70300,70200,20
20250219,135200,15888058900,70300,70200,70300,70100,2511
20250219,135100,15711781300,70200,70100,70200,70100,961
20250219,135000,15644319500,70100,70100,70200,70100,276
20250219,134900,15624967300,70100,70100,70200,70100,104
20250219,134800,15617676800,70100,70200,70200,70100,208
20250219,134700,15603075700,70200,70100,70200,70100,265
20250219,134600,15584498100,70100,70100,70200,70100,281
20250219,134500,15564780700,70100,70100,70200,70100,553
20250219,134400,15526015300,70100,70100,70200,70100,43
20250219,134300,15523000600,70100,70100,70200,70100,18
20250219,134200,15521737600,70200,70100,70200,70100,139
20250219,134100,15511992700,70200,70100,70200,70100,12
20250219,134000,15511151200,70100,70100,70200,70100,12
20250219,133900,15510309900,70200,70100,70200,70100,278
20250219,133800,15490822000,70100,70100,70200,70100,36
20250219,133700,15488297800,70100,70300,70300,70100,2274
20250219,133600,15328687000,70300,70300,70300,70200,76
20250219,133500,15323346400,70200,70300,70300,70200,119
20250219,133400,15314990200,70200,70400,70400,70200,973
20250219,133300,15246588900,70300,70300,70400,70300,507
20250219,133200,15210896600,70300,70300,70400,70300,1436
20250219,133100,15109945700,70300,70300,70300,70200,47
20250219,133000,15106642200,70300,70200,70300,70200,34
20250219,132900,15104254300,70300,70400,70500,70300,678
20250219,132800,15056550700,70400,70500,70500,70400,553
20250219,132700,15017619400,70400,70400,70500,70400,54
20250219,132600,15013817700,70400,70400,70500,70400,7
20250219,132500,15013324800,70400,70400,70500,70400,14
20250219,132400,15012338600,70300,70300,70500,70300,1485
20250219,132300,14907795800,70300,70300,70400,70300,120
20250219,132200,14899353200,70300,70300,70400,70300,231
20250219,132100,14883113800,70300,70300,70400,70300,12
20250219,132000,14882269600,70300,70400,70400,70300,174
20250219,131900,14870035900,70300,70300,70400,70300,10
20250219,131800,14869332800,70400,70400,70400,70300,517
20250219,131700,14832987000,70300,70400,70400,70300,50
20250219,131600,14829467400,70300,70300,70400,70300,11
20250219,131500,14828693600,70300,70300,70400,70300,56
20250219,131400,14824756700,70300,70300,70400,70300,212
20250219,131300,14809852000,70400,70300,70400,70300,135
20250219,131200,14800353700,70400,70400,70400,70300,11
20250219,131100,14799579700,70400,70300,70400,70300,16
20250219,131000,14798454700,70400,70300,70400,70300,4
20250219,130900,14798173200,70300,70400,70400,70300,722
20250219,130800,14747345000,70400,70400,70400,70300,32
20250219,130700,14745092700,70400,70300,70400,70300,741
20250219,130600,14692995400,70300,70300,70300,70200,80
20250219,130500,14687371700,70300,70200,70300,70200,71
20250219,130400,14682381500,70200,70200,70300,70200,44
20250219,130300,14679289800,70200,70200,70200,70200,21
20250219,130200,14677815600,70200,70300,70300,70200,167
20250219,130100,14666091800,70300,70300,70300,70200,217
20250219,130000,14650846700,70300,70300,70300,70200,54
20250219,125900,14647052600,70300,70400,70400,70300,379
20250219,125800,14620378800,70300,70300,70300,70300,759
20250219,125700,14567021100,70300,70200,70300,70200,824
20250219,125600,14509097700,70300,70300,70300,70300,41
20250219,125500,14506215400,70300,70300,70300,70300,325
20250219,125400,14483367900,70300,70400,70400,70300,931
20250219,125300,14417908300,70400,70400,70400,70300,830
20250219,125200,14359552000,70300,70300,70300,70300,25
20250219,125100,14357794500,70300,70400,70400,70300,459
20250219,125000,14325521000,70400,70400,70400,70400,124
20250219,124900,14316791400,70400,70400,70400,70300,308
20250219,124800,14295108400,70300,70300,70400,70300,73
20250219,124700,14289974700,70300,70300,70300,70300,0
20250219,124600,14289974700,70300,70400,70400,70300,99
20250219,124500,14283013100,70300,70300,70400,70300,96
20250219,124400,14276264200,70300,70300,70300,70300,37
20250219,124300,14273663100,70300,70400,70400,70300,43
20250219,124200,14270636200,70400,70400,70400,70400,184
20250219,124100,14257682600,70400,70400,70500,70400,262
20250219,124000,14239236000,70400,70500,70500,70400,38
20250219,123900,14236559800,70400,70400,70400,70400,1705
20250219,123800,14116527800,70400,70300,70400,70300,641
20250219,123700,14071463500,70300,70400,70400,70300,192
20250219,123600,14057956900,70400,70400,70400,70300,157
20250219,123500,14046915500,70300,70400,70400,70300,42
20250219,123400,14043958800,70400,70400,70400,70400,22
20250219,123300,14042410000,70300,70300,70300,70300,522
20250219,123200,14005713400,70300,70400,70400,70300,68
20250219,123100,14000930600,70400,70400,70400,70400,103
20250219,123000,13993679400,70400,70500,70500,70300,1529
20250219,122900,13886039200,70500,70600,70600,70400,1301
20250219,122800,13794325600,70600,70600,70600,70600,19
20250219,122700,13792984200,70600,70500,70600,70500,80
20250219,122600,13787337200,70500,70600,70600,70500,121
20250219,122500,13778796300,70600,70600,70600,70600,20
20250219,122400,13777384300,70600,70600,70600,70500,111
20250219,122300,13769557700,70600,70600,70600,70600,306
20250219,122200,13747954100,70600,70600,70600,70500,237
20250219,122100,13731223100,70600,70600,70600,70600,124
20250219,122000,13722468700,70600,70600,70600,70600,78
20250219,121900,13716961900,70600,70600,70600,70600,213
20250219,121800,13701924100,70600,70600,70600,70600,181
20250219,121700,13689145500,70500,70500,70500,70500,151
20250219,121600,13678500000,70600,70500,70600,70500,101
20250219,121500,13671379400,70600,70600,70600,70500,23
20250219,121400,13669755900,70600,70700,70700,70600,411
20250219,121300,13640738700,70700,70700,70700,70700,20
20250219,121200,13639324700,70600,70600,70600,70600,688
20250219,121100,13590751900,70700,70700,70700,70700,853
20250219,121000,13530444800,70700,70700,70700,70600,41
20250219,120900,13527548200,70700,70700,70700,70700,40
20250219,120800,13524720200,70700,70700,70700,70700,29
20250219,120700,13522669900,70700,70600,70700,70600,9
20250219,120600,13522033700,70600,70600,70700,70600,26
20250219,120500,13520196200,70600,70600,70600,70600,1
20250219,120400,13520125600,70600,70600,70600,70600,160
20250219,120300,13508829600,70600,70500,70600,70500,168
20250219,120200,13496975000,70500,70600,70600,70500,204
20250219,120100,13482576200,70600,70500,70600,70500,60
20250219,120000,13478340900,70600,70500,70600,70500,54
20250219,115900,13474532800,70600,70500,70600,70500,166
20250219,115800,13462827900,70500,70400,70500,70400,382
20250219,115700,13435897200,70500,70500,70500,70400,128
20250219,115600,13426873400,70400,70400,70400,70400,7
20250219,115500,13426380600,70400,70500,70500,70400,71
20250219,115400,13421375400,70500,70400,70500,70400,124
20250219,115300,13412636900,70500,70500,70500,70400,23
20250219,115200,13411015800,70400,70500,70500,70400,20
20250219,115100,13409606100,70400,70500,70500,70400,1106
20250219,115000,13331658500,70500,70500,70600,70500,170
20250219,114900,13319657900,70600,70500,70600,70500,32
20250219,114800,13317400800,70500,70500,70700,70500,578
20250219,114700,13276593500,70600,70500,70600,70500,1129
20250219,114600,13196960000,70500,70400,70500,70400,53
20250219,114500,13193228600,70400,70500,70500,70400,65
20250219,114400,13188646400,70400,70400,70500,70400,40
20250219,114300,13185828400,70400,70500,70500,70400,55
20250219,114200,13181954500,70500,70400,70500,70400,85
20250219,114100,13175969500,70400,70500,70500,70400,5
20250219,114000,13175617200,70400,70400,70500,70400,266
20250219,113900,13156886800,70400,70400,70400,70400,26
20250219,113800,13155056400,70500,70400,70500,70400,89
20250219,113700,13148785700,70400,70400,70400,70400,106
20250219,113600,13141323300,70500,70300,70500,70200,1229
20250219,113500,13054890300,70200,70300,70300,70200,6
20250219,113400,13054468900,70200,70200,70200,70200,7
20250219,113300,13053977500,70300,70100,70300,70100,21
20250219,113200,13052501800,70100,70300,70300,70100,1723
20250219,113100,12931525600,70300,70300,70400,70300,30
20250219,113000,12929414700,70300,70300,70400,70300,8
20250219,112900,12928851900,70300,70400,70400,70300,210
20250219,112800,12914087100,70400,70300,70400,70300,46
20250219,112700,12910849000,70400,70400,70500,70300,1681
20250219,112600,12792448700,70400,70300,70400,70300,576
20250219,112500,12751900500,70300,70400,70400,70300,26
20250219,112400,12750072300,70300,70300,70300,70200,732
20250219,112300,12698612900,70200,70300,70300,70200,141
20250219,112200,12688701000,70300,70200,70300,70200,832
20250219,112100,12630276600,70200,70100,70200,70100,143
20250219,112000,12620238400,70100,70200,70200,70100,255
20250219,111900,12602342300,70100,70100,70200,70100,111
20250219,111800,12594553200,70100,70100,70200,70100,136
20250219,111700,12585013100,70100,70100,70200,70100,32
20250219,111600,12582768100,70100,70200,70200,70100,10
20250219,111500,12582066700,70100,70200,70200,70100,26
20250219,111400,12580241800,70200,70100,70200,70100,90
20250219,111300,12573927600,70200,70200,70200,70100,226
20250219,111200,12558077400,70100,70200,70200,70100,116
20250219,111100,12549939500,70200,70200,70200,70100,167
20250219,111000,12538218600,70100,70000,70100,70000,332
20250219,110900,12514945700,70100,70000,70100,70000,133
20250219,110800,12505627600,70000,70000,70100,70000,1704
20250219,110700,12386347500,69900,69900,70000,69900,66
20250219,110600,12381728100,69900,70000,70000,69900,191
20250219,110500,12368364000,69900,69900,70000,69900,70
20250219,110400,12363469300,70000,70000,70100,69900,1290
20250219,110300,12273173300,70000,70000,70100,70000,249
20250219,110200,12255739900,70100,70100,70100,70000,176
20250219,110100,12243407300,70100,70100,70100,70000,181
20250219,110000,12230722800,70100,70100,70100,70000,548
20250219,105900,12192308200,70100,70200,70200,70100,38
20250219,105800,12189641700,70200,70100,70200,70100,72
20250219,105700,12184588100,70200,70100,70200,70000,361
20250219,105600,12159258400,70100,70000,70100,70000,93
20250219,105500,12152740800,70000,70000,70000,70000,195
20250219,105400,12139090800,70100,70100,70100,70000,146
20250219,105300,12128868900,70000,69900,70100,69900,125
20250219,105200,12120124000,70000,70000,70000,69900,174
20250219,105100,12107946100,70000,69900,70000,69900,35
20250219,105000,12105496300,70000,70000,70000,69900,60
20250219,104900,12101298600,70000,70000,70000,69900,681
20250219,104800,12053628800,70000,69900,70000,69900,246
20250219,104700,12036424800,69800,70000,70000,69800,285
20250219,104600,12016502800,69900,69900,70000,69800,889
20250219,104500,11954358900,69900,69800,69900,69800,49
20250219,104400,11950935100,69800,69900,69900,69700,3189
20250219,104300,11728365500,69900,69900,69900,69900,129
20250219,104200,11719348400,70000,70000,70000,69900,33
20250219,104100,11717039900,69900,69900,70000,69900,229
20250219,104000,11701032200,69800,69900,69900,69800,788
20250219,103900,11646002300,69800,69800,69900,69800,734
20250219,103800,11594757800,69800,70000,70100,69800,3347
20250219,103700,11360577700,70000,70200,70200,70000,684
20250219,103600,11312627700,70100,70100,70200,70100,8
20250219,103500,11312066700,70200,70100,70200,70100,102
20250219,103400,11304914600,70100,70100,70200,70100,179
20250219,103300,11292366300,70100,70100,70100,70000,4209
20250219,103200,10997351300,70000,70000,70100,69900,615
20250219,103100,10954301300,70100,70000,70100,69900,211
20250219,103000,10939532600,70000,69900,70000,69900,1158
20250219,102900,10858547600,70000,69900,70000,69900,1935
20250219,102800,10723230100,69800,70000,70000,69800,582
20250219,102700,10682523600,69900,69900,70000,69800,5042
20250219,102600,10330036000,69900,70000,70000,69900,581
20250219,102500,10289394000,69900,70000,70000,69900,264
20250219,102400,10270915200,70000,70000,70000,69900,814
20250219,102300,10213977500,70000,70000,70000,69900,570
20250219,102200,10174115100,70000,70100,70100,70000,860
20250219,102100,10113914900,70000,70000,70200,70000,1182
20250219,102000,10031126600,70000,70000,70000,69900,1672
20250219,101900,9914086700,70000,70100,70100,70000,127
20250219,101800,9905188100,70000,70000,70100,69900,981
20250219,101700,9836470400,69900,70000,70200,69900,701
20250219,101600,9787409900,70000,69900,70000,69900,2114
20250219,101500,9639440000,69900,70200,70200,69900,12122
20250219,101400,8790252400,70200,70300,70300,70100,5335
20250219,101300,8415738000,70300,70500,70500,70200,4799
20250219,101200,8078261600,70500,70400,70500,70400,256
20250219,101100,8060236300,70500,70500,70500,70400,135
20250219,101000,8050720500,70500,70600,70600,70400,947
20250219,100900,7983942900,70600,70500,70600,70500,319
20250219,100800,7961441300,70400,70300,70400,70300,1993
20250219,100700,7821202600,70300,70400,70400,70300,1929
20250219,100600,7685404100,70400,70600,70600,70400,2056
20250219,100500,7540430200,70600,70600,70600,70500,516
20250219,100400,7504027100,70600,70600,70700,70500,1603
20250219,100300,7390897200,70600,70600,70700,70600,497
20250219,100200,7355808300,70600,70700,70800,70600,1423
20250219,100100,7255233200,70800,70900,70900,70800,670
20250219,100000,7207779100,70800,70900,70900,70800,277
20250219,095900,7188143400,70900,70900,70900,70800,135
20250219,095800,7178574600,70900,70900,70900,70800,156
20250219,095700,7167525600,70800,70700,70900,70700,767
20250219,095600,7113248800,70700,70800,70800,70700,156
20250219,095500,7102204700,70800,70800,70900,70800,529
20250219,095400,7064741800,70800,70800,70900,70800,76
20250219,095300,7059359500,70900,70800,70900,70800,54
20250219,095200,7055531200,70900,70900,71000,70800,385
20250219,095100,7028233400,70900,70900,70900,70700,828
20250219,095000,6969549400,70800,70900,70900,70800,535
20250219,094900,6931665000,70900,70800,70900,70700,363
20250219,094800,6905982900,70900,70600,70900,70600,810
20250219,094700,6848640900,70700,70700,70800,70700,2116
20250219,094600,6699038000,70700,70800,70800,70600,4290
20250219,094500,6396053700,70800,70800,70800,70700,728
20250219,094400,6344525600,70800,70800,71000,70700,458
20250219,094300,6312072400,70800,70500,70800,70500,2496
20250219,094200,6135909200,70500,70400,70500,70400,795
20250219,094100,6079885300,70500,70400,70500,70300,1004
20250219,094000,6009202700,70400,70700,70700,70400,10678
20250219,093900,5256311800,70600,70700,70800,70600,1536
20250219,093800,5147718700,70700,70800,70800,70700,1054
20250219,093700,5073164500,70900,70800,70900,70700,529
20250219,093600,5035752100,70800,70900,71000,70800,2462
20250219,093500,4861310500,71100,71100,71100,70900,175
20250219,093400,4848893300,71000,71000,71100,71000,99
20250219,093300,4841860900,71000,70900,71100,70900,751
20250219,093200,4788543100,70900,70900,70900,70800,1013
20250219,093100,4716772700,70800,70700,70900,70600,1180
20250219,093000,4633302300,70600,70700,70800,70600,1372
20250219,092900,4536267500,70700,70800,70800,70700,1475
20250219,092800,4431971100,70800,70900,70900,70800,1218
20250219,092700,4345710600,70900,70900,70900,70800,691
20250219,092600,4296734500,70900,70900,71000,70800,601
20250219,092500,4254122700,70900,70900,71000,70900,536
20250219,092400,4216107800,70900,70700,70900,70700,877
20250219,092300,4154016100,70700,70900,70900,70700,1528
20250219,092200,4045856200,70900,70800,71000,70700,1087
20250219,092100,3968795200,70800,70800,70800,70700,332
20250219,092000,3945314800,70800,70800,70800,70600,2752
20250219,091900,3750597400,70800,71100,71100,70800,4557
20250219,091800,3427578400,71100,71000,71100,71000,92
20250219,091700,3421041300,71100,70900,71100,70900,1045
20250219,091600,3346863500,70900,70800,70900,70700,862
20250219,091500,3285811500,70900,70600,70900,70600,3415
20250219,091400,3044409500,70600,70700,70700,70600,817
20250219,091300,2986705700,70700,70700,70700,70600,787
20250219,091200,2931069800,70700,70700,70700,70600,1282
20250219,091100,2840511000,70900,70900,71000,70800,169
20250219,091000,2828534100,70800,70800,71000,70500,2803
20250219,090900,2630414800,70700,70600,70900,70600,1232
20250219,090800,2543338000,70700,71200,71200,70500,1706
20250219,090700,2422418200,71200,71100,71200,71000,425
20250219,090600,2392177500,70900,70700,71300,70600,2178
20250219,090500,2237881500,70700,71000,71100,70500,4670
20250219,090400,1907496800,71000,71000,71100,70900,1401
20250219,090300,1808029000,71000,71000,71100,70800,3168
20250219,090200,1583194700,70900,71200,71400,70900,2681
20250219,090100,1392603500,71200,70800,71300,70700,3190
20250219,090000,1166160900,70800,72100,72200,70300,16301
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 193700 19249573500 69900 69900 69900 69900 2808
3 20250219 193600 19249573500 69900 69900 69900 69900 0
4 20250219 193500 19249573500 69900 69900 69900 69900 0
5 20250219 193400 19249573500 69900 69900 69900 69900 0
6 20250219 193300 19249573500 69900 69900 69900 69900 0
7 20250219 193200 19249573500 69900 69900 69900 69900 0
8 20250219 193100 19249573500 69900 69900 69900 69900 0
9 20250219 193000 19249573500 69900 69900 69900 69900 0
10 20250219 192900 19249573500 69900 69900 69900 69900 0
11 20250219 192800 19249573500 69900 69900 69900 69900 0
12 20250219 192700 19249573500 69900 69900 69900 69900 0
13 20250219 192600 19249573500 69900 69900 69900 69900 0
14 20250219 192500 19249573500 69900 69900 69900 69900 0
15 20250219 192400 19249573500 69900 69900 69900 69900 0
16 20250219 192300 19249573500 69900 69900 69900 69900 0
17 20250219 192200 19249573500 69900 69900 69900 69900 0
18 20250219 192100 19249573500 69900 69900 69900 69900 0
19 20250219 192000 19249573500 69900 69900 69900 69900 0
20 20250219 191900 19249573500 69900 69900 69900 69900 0
21 20250219 191800 19249573500 69900 69900 69900 69900 0
22 20250219 191700 19249573500 69900 69900 69900 69900 0
23 20250219 191600 19249573500 69900 69900 69900 69900 0
24 20250219 191500 19249573500 69900 69900 69900 69900 0
25 20250219 191400 19249573500 69900 69900 69900 69900 0
26 20250219 191300 19249573500 69900 69900 69900 69900 0
27 20250219 191200 19249573500 69900 69900 69900 69900 0
28 20250219 191100 19249573500 69900 69900 69900 69900 0
29 20250219 191000 19249573500 69900 69900 69900 69900 0
30 20250219 190900 19249573500 69900 69900 69900 69900 0
31 20250219 190800 19249573500 69900 69900 69900 69900 0
32 20250219 190700 19249573500 69900 69900 69900 69900 2808
33 20250219 190600 19249573500 69900 69900 69900 69900 0
34 20250219 190500 19249573500 69900 69900 69900 69900 0
35 20250219 190400 19249573500 69900 69900 69900 69900 0
36 20250219 190300 19249573500 69900 69900 69900 69900 0
37 20250219 190200 19249573500 69900 69900 69900 69900 0
38 20250219 190100 19249573500 69900 69900 69900 69900 0
39 20250219 190000 19249573500 69900 69900 69900 69900 0
40 20250219 185900 19249573500 69900 69900 69900 69900 0
41 20250219 185800 19249573500 69900 69900 69900 69900 0
42 20250219 185700 19249573500 69900 69900 69900 69900 0
43 20250219 185600 19249573500 69900 69900 69900 69900 0
44 20250219 185500 19249573500 69900 69900 69900 69900 0
45 20250219 185400 19249573500 69900 69900 69900 69900 0
46 20250219 185300 19249573500 69900 69900 69900 69900 0
47 20250219 185200 19249573500 69900 69900 69900 69900 0
48 20250219 185100 19249573500 69900 69900 69900 69900 0
49 20250219 185000 19249573500 69900 69900 69900 69900 0
50 20250219 184900 19249573500 69900 69900 69900 69900 0
51 20250219 184800 19249573500 69900 69900 69900 69900 0
52 20250219 184700 19249573500 69900 69900 69900 69900 0
53 20250219 184600 19249573500 69900 69900 69900 69900 0
54 20250219 184500 19249573500 69900 69900 69900 69900 0
55 20250219 184400 19249573500 69900 69900 69900 69900 0
56 20250219 184300 19249573500 69900 69900 69900 69900 0
57 20250219 184200 19249573500 69900 69900 69900 69900 0
58 20250219 184100 19249573500 69900 69900 69900 69900 0
59 20250219 184000 19249573500 69900 69900 69900 69900 0
60 20250219 183900 19249573500 69900 69900 69900 69900 0
61 20250219 183800 19249573500 69900 69900 69900 69900 0
62 20250219 183700 19249573500 69900 69900 69900 69900 2808
63 20250219 183600 19249573500 69900 69900 69900 69900 0
64 20250219 183500 19249573500 69900 69900 69900 69900 0
65 20250219 183400 19249573500 69900 69900 69900 69900 0
66 20250219 183300 19249573500 69900 69900 69900 69900 0
67 20250219 183200 19249573500 69900 69900 69900 69900 0
68 20250219 183100 19249573500 69900 69900 69900 69900 0
69 20250219 183000 19249573500 69900 69900 69900 69900 0
70 20250219 182900 19249573500 69900 69900 69900 69900 0
71 20250219 182800 19249573500 69900 69900 69900 69900 0
72 20250219 182700 19249573500 69900 69900 69900 69900 0
73 20250219 182600 19249573500 69900 69900 69900 69900 0
74 20250219 182500 19249573500 69900 69900 69900 69900 0
75 20250219 182400 19249573500 69900 69900 69900 69900 0
76 20250219 182300 19249573500 69900 69900 69900 69900 0
77 20250219 182200 19249573500 69900 69900 69900 69900 0
78 20250219 182100 19249573500 69900 69900 69900 69900 0
79 20250219 182000 19249573500 69900 69900 69900 69900 0
80 20250219 181900 19249573500 69900 69900 69900 69900 0
81 20250219 181800 19249573500 69900 69900 69900 69900 0
82 20250219 181700 19249573500 69900 69900 69900 69900 0
83 20250219 181600 19249573500 69900 69900 69900 69900 0
84 20250219 181500 19249573500 69900 69900 69900 69900 0
85 20250219 181400 19249573500 69900 69900 69900 69900 0
86 20250219 181300 19249573500 69900 69900 69900 69900 0
87 20250219 181200 19249573500 69900 69900 69900 69900 0
88 20250219 181100 19249573500 69900 69900 69900 69900 0
89 20250219 181000 19249573500 69900 69900 69900 69900 0
90 20250219 180900 19249573500 69900 69900 69900 69900 0
91 20250219 180800 19249573500 69900 69900 69900 69900 0
92 20250219 180700 19249573500 69900 69900 69900 69900 2808
93 20250219 180600 19249573500 69900 69900 69900 69900 0
94 20250219 180500 19249573500 69900 69900 69900 69900 0
95 20250219 180400 19249573500 69900 69900 69900 69900 0
96 20250219 180300 19249573500 69900 69900 69900 69900 0
97 20250219 180200 19249573500 69900 69900 69900 69900 0
98 20250219 180100 19249573500 69900 69900 69900 69900 0
99 20250219 180000 19249573500 69900 69900 69900 69900 0
100 20250219 175900 19249573500 69900 69900 69900 69900 0
101 20250219 175800 19249573500 69900 69900 69900 69900 0
102 20250219 175700 19249573500 69900 69900 69900 69900 0
103 20250219 175600 19249573500 69900 69900 69900 69900 0
104 20250219 175500 19249573500 69900 69900 69900 69900 0
105 20250219 175400 19249573500 69900 69900 69900 69900 0
106 20250219 175300 19249573500 69900 69900 69900 69900 0
107 20250219 175200 19249573500 69900 69900 69900 69900 0
108 20250219 175100 19249573500 69900 69900 69900 69900 0
109 20250219 175000 19249573500 69900 69900 69900 69900 0
110 20250219 174900 19249573500 69900 69900 69900 69900 0
111 20250219 174800 19249573500 69900 69900 69900 69900 0
112 20250219 174700 19249573500 69900 69900 69900 69900 0
113 20250219 174600 19249573500 69900 69900 69900 69900 0
114 20250219 174500 19249573500 69900 69900 69900 69900 0
115 20250219 174400 19249573500 69900 69900 69900 69900 0
116 20250219 174300 19249573500 69900 69900 69900 69900 0
117 20250219 174200 19249573500 69900 69900 69900 69900 0
118 20250219 174100 19249573500 69900 69900 69900 69900 0
119 20250219 174000 19249573500 69900 69900 69900 69900 0
120 20250219 173900 19249573500 69900 69900 69900 69900 0
121 20250219 173800 19249573500 69900 69900 69900 69900 0
122 20250219 173700 19249573500 69900 69900 69900 69900 2808
123 20250219 173600 19249573500 69900 69900 69900 69900 0
124 20250219 173500 19249573500 69900 69900 69900 69900 0
125 20250219 173400 19249573500 69900 69900 69900 69900 0
126 20250219 173300 19249573500 69900 69900 69900 69900 0
127 20250219 173200 19249573500 69900 69900 69900 69900 0
128 20250219 173100 19249573500 69900 69900 69900 69900 0
129 20250219 173000 19249573500 69900 69900 69900 69900 0
130 20250219 172900 19249573500 69900 69900 69900 69900 0
131 20250219 172800 19249573500 69900 69900 69900 69900 0
132 20250219 172700 19249573500 69900 69900 69900 69900 0
133 20250219 172600 19249573500 69900 69900 69900 69900 0
134 20250219 172500 19249573500 69900 69900 69900 69900 0
135 20250219 172400 19249573500 69900 69900 69900 69900 0
136 20250219 172300 19249573500 69900 69900 69900 69900 0
137 20250219 172200 19249573500 69900 69900 69900 69900 0
138 20250219 172100 19249573500 69900 69900 69900 69900 0
139 20250219 172000 19249573500 69900 69900 69900 69900 0
140 20250219 171900 19249573500 69900 69900 69900 69900 0
141 20250219 171800 19249573500 69900 69900 69900 69900 0
142 20250219 171700 19249573500 69900 69900 69900 69900 0
143 20250219 171600 19249573500 69900 69900 69900 69900 0
144 20250219 171500 19249573500 69900 69900 69900 69900 0
145 20250219 171400 19249573500 69900 69900 69900 69900 0
146 20250219 171300 19249573500 69900 69900 69900 69900 0
147 20250219 171200 19249573500 69900 69900 69900 69900 0
148 20250219 171100 19249573500 69900 69900 69900 69900 0
149 20250219 171000 19249573500 69900 69900 69900 69900 0
150 20250219 170900 19249573500 69900 69900 69900 69900 0
151 20250219 170800 19249573500 69900 69900 69900 69900 0
152 20250219 170700 19249573500 69900 69900 69900 69900 2808
153 20250219 170600 19249573500 69900 69900 69900 69900 0
154 20250219 170500 19249573500 69900 69900 69900 69900 0
155 20250219 170400 19249573500 69900 69900 69900 69900 0
156 20250219 170300 19249573500 69900 69900 69900 69900 0
157 20250219 170200 19249573500 69900 69900 69900 69900 0
158 20250219 170100 19249573500 69900 69900 69900 69900 0
159 20250219 170000 19249573500 69900 69900 69900 69900 0
160 20250219 165900 19249573500 69900 69900 69900 69900 0
161 20250219 165800 19249573500 69900 69900 69900 69900 0
162 20250219 165700 19249573500 69900 69900 69900 69900 0
163 20250219 165600 19249573500 69900 69900 69900 69900 0
164 20250219 165500 19249573500 69900 69900 69900 69900 0
165 20250219 165400 19249573500 69900 69900 69900 69900 0
166 20250219 165300 19249573500 69900 69900 69900 69900 0
167 20250219 165200 19249573500 69900 69900 69900 69900 0
168 20250219 165100 19249573500 69900 69900 69900 69900 0
169 20250219 165000 19249573500 69900 69900 69900 69900 0
170 20250219 164900 19249573500 69900 69900 69900 69900 0
171 20250219 164800 19249573500 69900 69900 69900 69900 0
172 20250219 164700 19249573500 69900 69900 69900 69900 0
173 20250219 164600 19249573500 69900 69900 69900 69900 0
174 20250219 164500 19249573500 69900 69900 69900 69900 0
175 20250219 164400 19249573500 69900 69900 69900 69900 0
176 20250219 164300 19249573500 69900 69900 69900 69900 0
177 20250219 164200 19249573500 69900 69900 69900 69900 0
178 20250219 164100 19249573500 69900 69900 69900 69900 0
179 20250219 164000 19249573500 69900 69900 69900 69900 0
180 20250219 163900 19249573500 69900 69900 69900 69900 0
181 20250219 163800 19249573500 69900 69900 69900 69900 0
182 20250219 163700 19249573500 69900 69900 69900 69900 2808
183 20250219 163600 19249573500 69900 69900 69900 69900 0
184 20250219 163500 19249573500 69900 69900 69900 69900 0
185 20250219 163400 19249573500 69900 69900 69900 69900 0
186 20250219 163300 19249573500 69900 69900 69900 69900 0
187 20250219 163200 19249573500 69900 69900 69900 69900 0
188 20250219 163100 19249573500 69900 69900 69900 69900 0
189 20250219 163000 19249573500 69900 69900 69900 69900 0
190 20250219 162900 19249573500 69900 69900 69900 69900 0
191 20250219 162800 19249573500 69900 69900 69900 69900 0
192 20250219 162700 19249573500 69900 69900 69900 69900 0
193 20250219 162600 19249573500 69900 69900 69900 69900 0
194 20250219 162500 19249573500 69900 69900 69900 69900 0
195 20250219 162400 19249573500 69900 69900 69900 69900 0
196 20250219 162300 19249573500 69900 69900 69900 69900 0
197 20250219 162200 19249573500 69900 69900 69900 69900 0
198 20250219 162100 19249573500 69900 69900 69900 69900 0
199 20250219 162000 19249573500 69900 69900 69900 69900 0
200 20250219 161900 19249573500 69900 69900 69900 69900 0
201 20250219 161800 19249573500 69900 69900 69900 69900 0
202 20250219 161700 19249573500 69900 69900 69900 69900 0
203 20250219 161600 19249573500 69900 69900 69900 69900 0
204 20250219 161500 19249573500 69900 69900 69900 69900 0
205 20250219 161400 19249573500 69900 69900 69900 69900 0
206 20250219 161300 19249573500 69900 69900 69900 69900 0
207 20250219 161200 19249573500 69900 69900 69900 69900 0
208 20250219 161100 19249573500 69900 69900 69900 69900 0
209 20250219 161000 19249573500 69900 69900 69900 69900 0
210 20250219 160900 19249573500 69900 69900 69900 69900 0
211 20250219 160800 19249573500 69900 69900 69900 69900 0
212 20250219 160700 19249573500 69900 69900 69900 69900 2808
213 20250219 160600 19249573500 69900 69900 69900 69900 0
214 20250219 160500 19249573500 69900 69900 69900 69900 0
215 20250219 160400 19249573500 69900 69900 69900 69900 0
216 20250219 160300 19249573500 69900 69900 69900 69900 0
217 20250219 160200 19249573500 69900 69900 69900 69900 0
218 20250219 160100 19249573500 69900 69900 69900 69900 0
219 20250219 160000 19249573500 69900 69900 69900 69900 0
220 20250219 155900 19249573500 69900 69900 69900 69900 0
221 20250219 155800 19249573500 69900 69900 69900 69900 0
222 20250219 155700 19249573500 69900 69900 69900 69900 0
223 20250219 155600 19249573500 69900 69900 69900 69900 0
224 20250219 155500 19249573500 69900 69900 69900 69900 0
225 20250219 155400 19249573500 69900 69900 69900 69900 0
226 20250219 155300 19249573500 69900 69900 69900 69900 0
227 20250219 155200 19249573500 69900 69900 69900 69900 0
228 20250219 155100 19249573500 69900 69900 69900 69900 0
229 20250219 155000 19249573500 69900 69900 69900 69900 0
230 20250219 154900 19249573500 69900 69900 69900 69900 0
231 20250219 154800 19249573500 69900 69900 69900 69900 0
232 20250219 154700 19249573500 69900 69900 69900 69900 0
233 20250219 154600 19249573500 69900 69900 69900 69900 0
234 20250219 154500 19249573500 69900 69900 69900 69900 0
235 20250219 154400 19249573500 69900 69900 69900 69900 0
236 20250219 154300 19249573500 69900 69900 69900 69900 0
237 20250219 154200 19249573500 69900 69900 69900 69900 0
238 20250219 154100 19249573500 69900 69900 69900 69900 0
239 20250219 154000 19249573500 69900 69900 69900 69900 0
240 20250219 153900 19249573500 69900 69900 69900 69900 0
241 20250219 153800 19249573500 69900 69900 69900 69900 0
242 20250219 153700 19249573500 69900 69900 69900 69900 2808
243 20250219 153600 19249573500 69900 69900 69900 69900 0
244 20250219 153500 19249573500 69900 69900 69900 69900 0
245 20250219 153400 19249573500 69900 69900 69900 69900 0
246 20250219 153300 19249573500 69900 69900 69900 69900 0
247 20250219 153200 19249573500 69900 69900 69900 69900 0
248 20250219 153100 19249573500 69900 69900 69900 69900 0
249 20250219 153000 19249573500 69900 69900 69900 69900 2808
250 20250219 152900 19053294300 70100 70100 70100 70100 0
251 20250219 152800 19053294300 70100 70100 70100 70100 0
252 20250219 152700 19053294300 70100 70100 70100 70100 0
253 20250219 152600 19053294300 70100 70100 70100 70100 0
254 20250219 152500 19053294300 70100 70100 70100 70100 0
255 20250219 152400 19053294300 70100 70100 70100 70100 0
256 20250219 152300 19053294300 70100 70100 70100 70100 0
257 20250219 152200 19053294300 70100 70100 70100 70100 0
258 20250219 152100 19053294300 70100 70100 70100 70100 0
259 20250219 152000 19053294300 70100 70100 70100 70100 0
260 20250219 151900 19053294300 70100 70000 70100 69900 1182
261 20250219 151800 18970554700 70000 70000 70000 69900 877
262 20250219 151700 18909244100 69900 69900 70000 69900 542
263 20250219 151600 18871356100 69900 69900 70000 69900 7723
264 20250219 151500 18331498200 69900 70000 70000 69900 241
265 20250219 151400 18314645000 69900 70000 70100 69900 715
266 20250219 151300 18264612500 70000 70000 70100 70000 336
267 20250219 151200 18241090800 70000 70000 70100 70000 865
268 20250219 151100 18180538600 70000 70000 70100 70000 285
269 20250219 151000 18160586300 70000 70000 70100 70000 775
270 20250219 150900 18106336200 70100 70000 70200 70000 951
271 20250219 150800 18039704500 70000 70100 70100 70000 169
272 20250219 150700 18027867200 70000 70000 70100 70000 588
273 20250219 150600 17986704200 70000 70000 70100 70000 221
274 20250219 150500 17971233200 70000 70100 70100 70000 191
275 20250219 150400 17957858900 70000 70000 70100 70000 171
276 20250219 150300 17945885900 70100 70200 70200 70000 572
277 20250219 150200 17905788400 70100 70100 70200 70100 236
278 20250219 150100 17889244500 70100 70100 70200 70100 148
279 20250219 150000 17878869600 70100 70100 70200 70100 162
280 20250219 145900 17867511800 70100 70100 70200 70100 49
281 20250219 145800 17864076700 70100 70200 70200 70100 111
282 20250219 145700 17856293200 70200 70200 70200 70100 71
283 20250219 145600 17851309700 70100 70100 70200 70100 45
284 20250219 145500 17848154800 70200 70100 70300 70100 622
285 20250219 145400 17804545600 70100 70100 70300 70100 663
286 20250219 145300 17758005400 70100 70000 70200 70000 260
287 20250219 145200 17739782000 70100 70000 70100 70000 172
288 20250219 145100 17727726400 70000 70000 70000 69900 930
289 20250219 145000 17662627000 69900 70000 70000 69900 309
290 20250219 144900 17640999300 69900 69900 70000 69900 913
291 20250219 144800 17577174800 69900 69900 70000 69900 320
292 20250219 144700 17554798500 70000 70000 70000 69900 441
293 20250219 144600 17523931700 69900 70000 70000 69900 113
294 20250219 144500 17516022600 70000 69900 70000 69900 64
295 20250219 144400 17511543600 69900 70000 70000 69900 337
296 20250219 144300 17487956700 69900 69900 70000 69900 128
297 20250219 144200 17479007600 70000 70000 70000 69900 263
298 20250219 144100 17460597900 69900 70000 70000 69900 53
299 20250219 144000 17456888800 69900 70000 70000 69900 230
300 20250219 143900 17440804700 69900 70000 70000 69900 268
301 20250219 143800 17422047900 70000 70200 70200 69900 6921
302 20250219 143700 16937486800 70100 70100 70200 70100 31
303 20250219 143600 16935313100 70100 70100 70200 70100 234
304 20250219 143500 16918908600 70100 70100 70200 70100 40
305 20250219 143400 16916101400 70200 70200 70200 70100 75
306 20250219 143300 16910836800 70100 70100 70200 70100 30
307 20250219 143200 16908731600 70100 70100 70200 70000 1699
308 20250219 143100 16789615300 70000 70100 70100 70000 107
309 20250219 143000 16782115200 70000 70000 70100 70000 211
310 20250219 142900 16767325100 70100 70100 70100 70000 633
311 20250219 142800 16723014200 70100 70000 70100 70000 113
312 20250219 142700 16715093300 70000 70000 70100 70000 344
313 20250219 142600 16690981300 70000 70100 70200 70000 3221
314 20250219 142500 16465212700 70100 70100 70200 70100 108
315 20250219 142400 16457631900 70100 70300 70300 70100 380
316 20250219 142300 16430955200 70200 70200 70300 70200 508
317 20250219 142200 16395265100 70100 70100 70100 70100 9
318 20250219 142100 16394634200 70200 70200 70200 70100 19
319 20250219 142000 16393300700 70200 70100 70200 70100 210
320 20250219 141900 16378559100 70100 70300 70300 70100 1824
321 20250219 141800 16250563700 70300 70200 70300 70200 11
322 20250219 141700 16249790500 70200 70300 70300 70200 221
323 20250219 141600 16234254500 70300 70300 70300 70300 15
324 20250219 141500 16233200000 70300 70300 70300 70300 199
325 20250219 141400 16219210300 70300 70300 70300 70300 90
326 20250219 141300 16212883300 70300 70300 70400 70300 33
327 20250219 141200 16210563300 70300 70300 70300 70300 55
328 20250219 141100 16206696800 70300 70300 70300 70300 5
329 20250219 141000 16206345300 70400 70400 70400 70300 13
330 20250219 140900 16205430900 70300 70300 70300 70300 314
331 20250219 140800 16183356700 70300 70300 70300 70300 4
332 20250219 140700 16183075500 70300 70400 70400 70300 9
333 20250219 140600 16182442300 70300 70400 70400 70300 219
334 20250219 140500 16167025000 70400 70500 70500 70400 27
335 20250219 140400 16165122800 70400 70500 70500 70400 106
336 20250219 140300 16157660300 70500 70500 70500 70400 18
337 20250219 140200 16156391900 70500 70500 70500 70400 1174
338 20250219 140100 16073709600 70500 70400 70500 70400 127
339 20250219 140000 16064757800 70400 70400 70500 70400 25
340 20250219 135900 16062997700 70400 70300 70500 70300 1056
341 20250219 135800 15988651600 70400 70300 70400 70300 159
342 20250219 135700 15977458500 70300 70300 70300 70200 1010
343 20250219 135600 15906455600 70300 70200 70300 70200 47
344 20250219 135500 15903154500 70200 70200 70300 70200 147
345 20250219 135400 15892835000 70200 70200 70300 70200 48
346 20250219 135300 15889464500 70200 70300 70300 70200 20
347 20250219 135200 15888058900 70300 70200 70300 70100 2511
348 20250219 135100 15711781300 70200 70100 70200 70100 961
349 20250219 135000 15644319500 70100 70100 70200 70100 276
350 20250219 134900 15624967300 70100 70100 70200 70100 104
351 20250219 134800 15617676800 70100 70200 70200 70100 208
352 20250219 134700 15603075700 70200 70100 70200 70100 265
353 20250219 134600 15584498100 70100 70100 70200 70100 281
354 20250219 134500 15564780700 70100 70100 70200 70100 553
355 20250219 134400 15526015300 70100 70100 70200 70100 43
356 20250219 134300 15523000600 70100 70100 70200 70100 18
357 20250219 134200 15521737600 70200 70100 70200 70100 139
358 20250219 134100 15511992700 70200 70100 70200 70100 12
359 20250219 134000 15511151200 70100 70100 70200 70100 12
360 20250219 133900 15510309900 70200 70100 70200 70100 278
361 20250219 133800 15490822000 70100 70100 70200 70100 36
362 20250219 133700 15488297800 70100 70300 70300 70100 2274
363 20250219 133600 15328687000 70300 70300 70300 70200 76
364 20250219 133500 15323346400 70200 70300 70300 70200 119
365 20250219 133400 15314990200 70200 70400 70400 70200 973
366 20250219 133300 15246588900 70300 70300 70400 70300 507
367 20250219 133200 15210896600 70300 70300 70400 70300 1436
368 20250219 133100 15109945700 70300 70300 70300 70200 47
369 20250219 133000 15106642200 70300 70200 70300 70200 34
370 20250219 132900 15104254300 70300 70400 70500 70300 678
371 20250219 132800 15056550700 70400 70500 70500 70400 553
372 20250219 132700 15017619400 70400 70400 70500 70400 54
373 20250219 132600 15013817700 70400 70400 70500 70400 7
374 20250219 132500 15013324800 70400 70400 70500 70400 14
375 20250219 132400 15012338600 70300 70300 70500 70300 1485
376 20250219 132300 14907795800 70300 70300 70400 70300 120
377 20250219 132200 14899353200 70300 70300 70400 70300 231
378 20250219 132100 14883113800 70300 70300 70400 70300 12
379 20250219 132000 14882269600 70300 70400 70400 70300 174
380 20250219 131900 14870035900 70300 70300 70400 70300 10
381 20250219 131800 14869332800 70400 70400 70400 70300 517
382 20250219 131700 14832987000 70300 70400 70400 70300 50
383 20250219 131600 14829467400 70300 70300 70400 70300 11
384 20250219 131500 14828693600 70300 70300 70400 70300 56
385 20250219 131400 14824756700 70300 70300 70400 70300 212
386 20250219 131300 14809852000 70400 70300 70400 70300 135
387 20250219 131200 14800353700 70400 70400 70400 70300 11
388 20250219 131100 14799579700 70400 70300 70400 70300 16
389 20250219 131000 14798454700 70400 70300 70400 70300 4
390 20250219 130900 14798173200 70300 70400 70400 70300 722
391 20250219 130800 14747345000 70400 70400 70400 70300 32
392 20250219 130700 14745092700 70400 70300 70400 70300 741
393 20250219 130600 14692995400 70300 70300 70300 70200 80
394 20250219 130500 14687371700 70300 70200 70300 70200 71
395 20250219 130400 14682381500 70200 70200 70300 70200 44
396 20250219 130300 14679289800 70200 70200 70200 70200 21
397 20250219 130200 14677815600 70200 70300 70300 70200 167
398 20250219 130100 14666091800 70300 70300 70300 70200 217
399 20250219 130000 14650846700 70300 70300 70300 70200 54
400 20250219 125900 14647052600 70300 70400 70400 70300 379
401 20250219 125800 14620378800 70300 70300 70300 70300 759
402 20250219 125700 14567021100 70300 70200 70300 70200 824
403 20250219 125600 14509097700 70300 70300 70300 70300 41
404 20250219 125500 14506215400 70300 70300 70300 70300 325
405 20250219 125400 14483367900 70300 70400 70400 70300 931
406 20250219 125300 14417908300 70400 70400 70400 70300 830
407 20250219 125200 14359552000 70300 70300 70300 70300 25
408 20250219 125100 14357794500 70300 70400 70400 70300 459
409 20250219 125000 14325521000 70400 70400 70400 70400 124
410 20250219 124900 14316791400 70400 70400 70400 70300 308
411 20250219 124800 14295108400 70300 70300 70400 70300 73
412 20250219 124700 14289974700 70300 70300 70300 70300 0
413 20250219 124600 14289974700 70300 70400 70400 70300 99
414 20250219 124500 14283013100 70300 70300 70400 70300 96
415 20250219 124400 14276264200 70300 70300 70300 70300 37
416 20250219 124300 14273663100 70300 70400 70400 70300 43
417 20250219 124200 14270636200 70400 70400 70400 70400 184
418 20250219 124100 14257682600 70400 70400 70500 70400 262
419 20250219 124000 14239236000 70400 70500 70500 70400 38
420 20250219 123900 14236559800 70400 70400 70400 70400 1705
421 20250219 123800 14116527800 70400 70300 70400 70300 641
422 20250219 123700 14071463500 70300 70400 70400 70300 192
423 20250219 123600 14057956900 70400 70400 70400 70300 157
424 20250219 123500 14046915500 70300 70400 70400 70300 42
425 20250219 123400 14043958800 70400 70400 70400 70400 22
426 20250219 123300 14042410000 70300 70300 70300 70300 522
427 20250219 123200 14005713400 70300 70400 70400 70300 68
428 20250219 123100 14000930600 70400 70400 70400 70400 103
429 20250219 123000 13993679400 70400 70500 70500 70300 1529
430 20250219 122900 13886039200 70500 70600 70600 70400 1301
431 20250219 122800 13794325600 70600 70600 70600 70600 19
432 20250219 122700 13792984200 70600 70500 70600 70500 80
433 20250219 122600 13787337200 70500 70600 70600 70500 121
434 20250219 122500 13778796300 70600 70600 70600 70600 20
435 20250219 122400 13777384300 70600 70600 70600 70500 111
436 20250219 122300 13769557700 70600 70600 70600 70600 306
437 20250219 122200 13747954100 70600 70600 70600 70500 237
438 20250219 122100 13731223100 70600 70600 70600 70600 124
439 20250219 122000 13722468700 70600 70600 70600 70600 78
440 20250219 121900 13716961900 70600 70600 70600 70600 213
441 20250219 121800 13701924100 70600 70600 70600 70600 181
442 20250219 121700 13689145500 70500 70500 70500 70500 151
443 20250219 121600 13678500000 70600 70500 70600 70500 101
444 20250219 121500 13671379400 70600 70600 70600 70500 23
445 20250219 121400 13669755900 70600 70700 70700 70600 411
446 20250219 121300 13640738700 70700 70700 70700 70700 20
447 20250219 121200 13639324700 70600 70600 70600 70600 688
448 20250219 121100 13590751900 70700 70700 70700 70700 853
449 20250219 121000 13530444800 70700 70700 70700 70600 41
450 20250219 120900 13527548200 70700 70700 70700 70700 40
451 20250219 120800 13524720200 70700 70700 70700 70700 29
452 20250219 120700 13522669900 70700 70600 70700 70600 9
453 20250219 120600 13522033700 70600 70600 70700 70600 26
454 20250219 120500 13520196200 70600 70600 70600 70600 1
455 20250219 120400 13520125600 70600 70600 70600 70600 160
456 20250219 120300 13508829600 70600 70500 70600 70500 168
457 20250219 120200 13496975000 70500 70600 70600 70500 204
458 20250219 120100 13482576200 70600 70500 70600 70500 60
459 20250219 120000 13478340900 70600 70500 70600 70500 54
460 20250219 115900 13474532800 70600 70500 70600 70500 166
461 20250219 115800 13462827900 70500 70400 70500 70400 382
462 20250219 115700 13435897200 70500 70500 70500 70400 128
463 20250219 115600 13426873400 70400 70400 70400 70400 7
464 20250219 115500 13426380600 70400 70500 70500 70400 71
465 20250219 115400 13421375400 70500 70400 70500 70400 124
466 20250219 115300 13412636900 70500 70500 70500 70400 23
467 20250219 115200 13411015800 70400 70500 70500 70400 20
468 20250219 115100 13409606100 70400 70500 70500 70400 1106
469 20250219 115000 13331658500 70500 70500 70600 70500 170
470 20250219 114900 13319657900 70600 70500 70600 70500 32
471 20250219 114800 13317400800 70500 70500 70700 70500 578
472 20250219 114700 13276593500 70600 70500 70600 70500 1129
473 20250219 114600 13196960000 70500 70400 70500 70400 53
474 20250219 114500 13193228600 70400 70500 70500 70400 65
475 20250219 114400 13188646400 70400 70400 70500 70400 40
476 20250219 114300 13185828400 70400 70500 70500 70400 55
477 20250219 114200 13181954500 70500 70400 70500 70400 85
478 20250219 114100 13175969500 70400 70500 70500 70400 5
479 20250219 114000 13175617200 70400 70400 70500 70400 266
480 20250219 113900 13156886800 70400 70400 70400 70400 26
481 20250219 113800 13155056400 70500 70400 70500 70400 89
482 20250219 113700 13148785700 70400 70400 70400 70400 106
483 20250219 113600 13141323300 70500 70300 70500 70200 1229
484 20250219 113500 13054890300 70200 70300 70300 70200 6
485 20250219 113400 13054468900 70200 70200 70200 70200 7
486 20250219 113300 13053977500 70300 70100 70300 70100 21
487 20250219 113200 13052501800 70100 70300 70300 70100 1723
488 20250219 113100 12931525600 70300 70300 70400 70300 30
489 20250219 113000 12929414700 70300 70300 70400 70300 8
490 20250219 112900 12928851900 70300 70400 70400 70300 210
491 20250219 112800 12914087100 70400 70300 70400 70300 46
492 20250219 112700 12910849000 70400 70400 70500 70300 1681
493 20250219 112600 12792448700 70400 70300 70400 70300 576
494 20250219 112500 12751900500 70300 70400 70400 70300 26
495 20250219 112400 12750072300 70300 70300 70300 70200 732
496 20250219 112300 12698612900 70200 70300 70300 70200 141
497 20250219 112200 12688701000 70300 70200 70300 70200 832
498 20250219 112100 12630276600 70200 70100 70200 70100 143
499 20250219 112000 12620238400 70100 70200 70200 70100 255
500 20250219 111900 12602342300 70100 70100 70200 70100 111
501 20250219 111800 12594553200 70100 70100 70200 70100 136
502 20250219 111700 12585013100 70100 70100 70200 70100 32
503 20250219 111600 12582768100 70100 70200 70200 70100 10
504 20250219 111500 12582066700 70100 70200 70200 70100 26
505 20250219 111400 12580241800 70200 70100 70200 70100 90
506 20250219 111300 12573927600 70200 70200 70200 70100 226
507 20250219 111200 12558077400 70100 70200 70200 70100 116
508 20250219 111100 12549939500 70200 70200 70200 70100 167
509 20250219 111000 12538218600 70100 70000 70100 70000 332
510 20250219 110900 12514945700 70100 70000 70100 70000 133
511 20250219 110800 12505627600 70000 70000 70100 70000 1704
512 20250219 110700 12386347500 69900 69900 70000 69900 66
513 20250219 110600 12381728100 69900 70000 70000 69900 191
514 20250219 110500 12368364000 69900 69900 70000 69900 70
515 20250219 110400 12363469300 70000 70000 70100 69900 1290
516 20250219 110300 12273173300 70000 70000 70100 70000 249
517 20250219 110200 12255739900 70100 70100 70100 70000 176
518 20250219 110100 12243407300 70100 70100 70100 70000 181
519 20250219 110000 12230722800 70100 70100 70100 70000 548
520 20250219 105900 12192308200 70100 70200 70200 70100 38
521 20250219 105800 12189641700 70200 70100 70200 70100 72
522 20250219 105700 12184588100 70200 70100 70200 70000 361
523 20250219 105600 12159258400 70100 70000 70100 70000 93
524 20250219 105500 12152740800 70000 70000 70000 70000 195
525 20250219 105400 12139090800 70100 70100 70100 70000 146
526 20250219 105300 12128868900 70000 69900 70100 69900 125
527 20250219 105200 12120124000 70000 70000 70000 69900 174
528 20250219 105100 12107946100 70000 69900 70000 69900 35
529 20250219 105000 12105496300 70000 70000 70000 69900 60
530 20250219 104900 12101298600 70000 70000 70000 69900 681
531 20250219 104800 12053628800 70000 69900 70000 69900 246
532 20250219 104700 12036424800 69800 70000 70000 69800 285
533 20250219 104600 12016502800 69900 69900 70000 69800 889
534 20250219 104500 11954358900 69900 69800 69900 69800 49
535 20250219 104400 11950935100 69800 69900 69900 69700 3189
536 20250219 104300 11728365500 69900 69900 69900 69900 129
537 20250219 104200 11719348400 70000 70000 70000 69900 33
538 20250219 104100 11717039900 69900 69900 70000 69900 229
539 20250219 104000 11701032200 69800 69900 69900 69800 788
540 20250219 103900 11646002300 69800 69800 69900 69800 734
541 20250219 103800 11594757800 69800 70000 70100 69800 3347
542 20250219 103700 11360577700 70000 70200 70200 70000 684
543 20250219 103600 11312627700 70100 70100 70200 70100 8
544 20250219 103500 11312066700 70200 70100 70200 70100 102
545 20250219 103400 11304914600 70100 70100 70200 70100 179
546 20250219 103300 11292366300 70100 70100 70100 70000 4209
547 20250219 103200 10997351300 70000 70000 70100 69900 615
548 20250219 103100 10954301300 70100 70000 70100 69900 211
549 20250219 103000 10939532600 70000 69900 70000 69900 1158
550 20250219 102900 10858547600 70000 69900 70000 69900 1935
551 20250219 102800 10723230100 69800 70000 70000 69800 582
552 20250219 102700 10682523600 69900 69900 70000 69800 5042
553 20250219 102600 10330036000 69900 70000 70000 69900 581
554 20250219 102500 10289394000 69900 70000 70000 69900 264
555 20250219 102400 10270915200 70000 70000 70000 69900 814
556 20250219 102300 10213977500 70000 70000 70000 69900 570
557 20250219 102200 10174115100 70000 70100 70100 70000 860
558 20250219 102100 10113914900 70000 70000 70200 70000 1182
559 20250219 102000 10031126600 70000 70000 70000 69900 1672
560 20250219 101900 9914086700 70000 70100 70100 70000 127
561 20250219 101800 9905188100 70000 70000 70100 69900 981
562 20250219 101700 9836470400 69900 70000 70200 69900 701
563 20250219 101600 9787409900 70000 69900 70000 69900 2114
564 20250219 101500 9639440000 69900 70200 70200 69900 12122
565 20250219 101400 8790252400 70200 70300 70300 70100 5335
566 20250219 101300 8415738000 70300 70500 70500 70200 4799
567 20250219 101200 8078261600 70500 70400 70500 70400 256
568 20250219 101100 8060236300 70500 70500 70500 70400 135
569 20250219 101000 8050720500 70500 70600 70600 70400 947
570 20250219 100900 7983942900 70600 70500 70600 70500 319
571 20250219 100800 7961441300 70400 70300 70400 70300 1993
572 20250219 100700 7821202600 70300 70400 70400 70300 1929
573 20250219 100600 7685404100 70400 70600 70600 70400 2056
574 20250219 100500 7540430200 70600 70600 70600 70500 516
575 20250219 100400 7504027100 70600 70600 70700 70500 1603
576 20250219 100300 7390897200 70600 70600 70700 70600 497
577 20250219 100200 7355808300 70600 70700 70800 70600 1423
578 20250219 100100 7255233200 70800 70900 70900 70800 670
579 20250219 100000 7207779100 70800 70900 70900 70800 277
580 20250219 095900 7188143400 70900 70900 70900 70800 135
581 20250219 095800 7178574600 70900 70900 70900 70800 156
582 20250219 095700 7167525600 70800 70700 70900 70700 767
583 20250219 095600 7113248800 70700 70800 70800 70700 156
584 20250219 095500 7102204700 70800 70800 70900 70800 529
585 20250219 095400 7064741800 70800 70800 70900 70800 76
586 20250219 095300 7059359500 70900 70800 70900 70800 54
587 20250219 095200 7055531200 70900 70900 71000 70800 385
588 20250219 095100 7028233400 70900 70900 70900 70700 828
589 20250219 095000 6969549400 70800 70900 70900 70800 535
590 20250219 094900 6931665000 70900 70800 70900 70700 363
591 20250219 094800 6905982900 70900 70600 70900 70600 810
592 20250219 094700 6848640900 70700 70700 70800 70700 2116
593 20250219 094600 6699038000 70700 70800 70800 70600 4290
594 20250219 094500 6396053700 70800 70800 70800 70700 728
595 20250219 094400 6344525600 70800 70800 71000 70700 458
596 20250219 094300 6312072400 70800 70500 70800 70500 2496
597 20250219 094200 6135909200 70500 70400 70500 70400 795
598 20250219 094100 6079885300 70500 70400 70500 70300 1004
599 20250219 094000 6009202700 70400 70700 70700 70400 10678
600 20250219 093900 5256311800 70600 70700 70800 70600 1536
601 20250219 093800 5147718700 70700 70800 70800 70700 1054
602 20250219 093700 5073164500 70900 70800 70900 70700 529
603 20250219 093600 5035752100 70800 70900 71000 70800 2462
604 20250219 093500 4861310500 71100 71100 71100 70900 175
605 20250219 093400 4848893300 71000 71000 71100 71000 99
606 20250219 093300 4841860900 71000 70900 71100 70900 751
607 20250219 093200 4788543100 70900 70900 70900 70800 1013
608 20250219 093100 4716772700 70800 70700 70900 70600 1180
609 20250219 093000 4633302300 70600 70700 70800 70600 1372
610 20250219 092900 4536267500 70700 70800 70800 70700 1475
611 20250219 092800 4431971100 70800 70900 70900 70800 1218
612 20250219 092700 4345710600 70900 70900 70900 70800 691
613 20250219 092600 4296734500 70900 70900 71000 70800 601
614 20250219 092500 4254122700 70900 70900 71000 70900 536
615 20250219 092400 4216107800 70900 70700 70900 70700 877
616 20250219 092300 4154016100 70700 70900 70900 70700 1528
617 20250219 092200 4045856200 70900 70800 71000 70700 1087
618 20250219 092100 3968795200 70800 70800 70800 70700 332
619 20250219 092000 3945314800 70800 70800 70800 70600 2752
620 20250219 091900 3750597400 70800 71100 71100 70800 4557
621 20250219 091800 3427578400 71100 71000 71100 71000 92
622 20250219 091700 3421041300 71100 70900 71100 70900 1045
623 20250219 091600 3346863500 70900 70800 70900 70700 862
624 20250219 091500 3285811500 70900 70600 70900 70600 3415
625 20250219 091400 3044409500 70600 70700 70700 70600 817
626 20250219 091300 2986705700 70700 70700 70700 70600 787
627 20250219 091200 2931069800 70700 70700 70700 70600 1282
628 20250219 091100 2840511000 70900 70900 71000 70800 169
629 20250219 091000 2828534100 70800 70800 71000 70500 2803
630 20250219 090900 2630414800 70700 70600 70900 70600 1232
631 20250219 090800 2543338000 70700 71200 71200 70500 1706
632 20250219 090700 2422418200 71200 71100 71200 71000 425
633 20250219 090600 2392177500 70900 70700 71300 70600 2178
634 20250219 090500 2237881500 70700 71000 71100 70500 4670
635 20250219 090400 1907496800 71000 71000 71100 70900 1401
636 20250219 090300 1808029000 71000 71000 71100 70800 3168
637 20250219 090200 1583194700 70900 71200 71400 70900 2681
638 20250219 090100 1392603500 71200 70800 71300 70700 3190
639 20250219 090000 1166160900 70800 72100 72200 70300 16301

1
052690/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,56935,38220000,3951289000,2652468000000,0.15
20250214,49348,38220000,3553056000,2751840000000,0.13
20250213,46084,38220000,3216663200,2667756000000,0.12
20250212,46809,38220000,3281310900,2679222000000,0.12
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 56935 38220000 3951289000 2652468000000 0.15
3 20250214 49348 38220000 3553056000 2751840000000 0.13
4 20250213 46084 38220000 3216663200 2667756000000 0.12
5 20250212 46809 38220000 3281310900 2679222000000 0.12