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

651
067160/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,651 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,194900,20464969200,106100,106100,106100,106100,2340
20250219,194800,20464969200,106100,106100,106100,106100,0
20250219,194700,20464969200,106100,106100,106100,106100,0
20250219,194600,20464969200,106100,106100,106100,106100,0
20250219,194500,20464969200,106100,106100,106100,106100,0
20250219,194400,20464969200,106100,106100,106100,106100,0
20250219,194300,20464969200,106100,106100,106100,106100,0
20250219,194200,20464969200,106100,106100,106100,106100,0
20250219,194100,20464969200,106100,106100,106100,106100,0
20250219,194000,20464969200,106100,106100,106100,106100,0
20250219,193900,20464969200,106100,106100,106100,106100,0
20250219,193800,20464969200,106100,106100,106100,106100,0
20250219,193700,20464969200,106100,106100,106100,106100,0
20250219,193600,20464969200,106100,106100,106100,106100,0
20250219,193500,20464969200,106100,106100,106100,106100,0
20250219,193400,20464969200,106100,106100,106100,106100,0
20250219,193300,20464969200,106100,106100,106100,106100,0
20250219,193200,20464969200,106100,106100,106100,106100,0
20250219,193100,20464969200,106100,106100,106100,106100,0
20250219,193000,20464969200,106100,106100,106100,106100,0
20250219,192900,20464969200,106100,106100,106100,106100,0
20250219,192800,20464969200,106100,106100,106100,106100,0
20250219,192700,20464969200,106100,106100,106100,106100,0
20250219,192600,20464969200,106100,106100,106100,106100,0
20250219,192500,20464969200,106100,106100,106100,106100,0
20250219,192400,20464969200,106100,106100,106100,106100,0
20250219,192300,20464969200,106100,106100,106100,106100,0
20250219,192200,20464969200,106100,106100,106100,106100,0
20250219,192100,20464969200,106100,106100,106100,106100,0
20250219,192000,20464969200,106100,106100,106100,106100,0
20250219,191900,20464969200,106100,106100,106100,106100,2340
20250219,191800,20464969200,106100,106100,106100,106100,0
20250219,191700,20464969200,106100,106100,106100,106100,0
20250219,191600,20464969200,106100,106100,106100,106100,0
20250219,191500,20464969200,106100,106100,106100,106100,0
20250219,191400,20464969200,106100,106100,106100,106100,0
20250219,191300,20464969200,106100,106100,106100,106100,0
20250219,191200,20464969200,106100,106100,106100,106100,0
20250219,191100,20464969200,106100,106100,106100,106100,0
20250219,191000,20464969200,106100,106100,106100,106100,0
20250219,190900,20464969200,106100,106100,106100,106100,0
20250219,190800,20464969200,106100,106100,106100,106100,0
20250219,190700,20464969200,106100,106100,106100,106100,0
20250219,190600,20464969200,106100,106100,106100,106100,0
20250219,190500,20464969200,106100,106100,106100,106100,0
20250219,190400,20464969200,106100,106100,106100,106100,0
20250219,190300,20464969200,106100,106100,106100,106100,0
20250219,190200,20464969200,106100,106100,106100,106100,0
20250219,190100,20464969200,106100,106100,106100,106100,0
20250219,190000,20464969200,106100,106100,106100,106100,0
20250219,185900,20464969200,106100,106100,106100,106100,0
20250219,185800,20464969200,106100,106100,106100,106100,0
20250219,185700,20464969200,106100,106100,106100,106100,0
20250219,185600,20464969200,106100,106100,106100,106100,0
20250219,185500,20464969200,106100,106100,106100,106100,0
20250219,185400,20464969200,106100,106100,106100,106100,0
20250219,185300,20464969200,106100,106100,106100,106100,0
20250219,185200,20464969200,106100,106100,106100,106100,0
20250219,185100,20464969200,106100,106100,106100,106100,0
20250219,185000,20464969200,106100,106100,106100,106100,0
20250219,184900,20464969200,106100,106100,106100,106100,2340
20250219,184800,20464969200,106100,106100,106100,106100,0
20250219,184700,20464969200,106100,106100,106100,106100,0
20250219,184600,20464969200,106100,106100,106100,106100,0
20250219,184500,20464969200,106100,106100,106100,106100,0
20250219,184400,20464969200,106100,106100,106100,106100,0
20250219,184300,20464969200,106100,106100,106100,106100,0
20250219,184200,20464969200,106100,106100,106100,106100,0
20250219,184100,20464969200,106100,106100,106100,106100,0
20250219,184000,20464969200,106100,106100,106100,106100,0
20250219,183900,20464969200,106100,106100,106100,106100,0
20250219,183800,20464969200,106100,106100,106100,106100,0
20250219,183700,20464969200,106100,106100,106100,106100,0
20250219,183600,20464969200,106100,106100,106100,106100,0
20250219,183500,20464969200,106100,106100,106100,106100,0
20250219,183400,20464969200,106100,106100,106100,106100,0
20250219,183300,20464969200,106100,106100,106100,106100,0
20250219,183200,20464969200,106100,106100,106100,106100,0
20250219,183100,20464969200,106100,106100,106100,106100,0
20250219,183000,20464969200,106100,106100,106100,106100,0
20250219,182900,20464969200,106100,106100,106100,106100,0
20250219,182800,20464969200,106100,106100,106100,106100,0
20250219,182700,20464969200,106100,106100,106100,106100,0
20250219,182600,20464969200,106100,106100,106100,106100,0
20250219,182500,20464969200,106100,106100,106100,106100,0
20250219,182400,20464969200,106100,106100,106100,106100,0
20250219,182300,20464969200,106100,106100,106100,106100,0
20250219,182200,20464969200,106100,106100,106100,106100,0
20250219,182100,20464969200,106100,106100,106100,106100,0
20250219,182000,20464969200,106100,106100,106100,106100,0
20250219,181900,20464969200,106100,106100,106100,106100,2340
20250219,181800,20464969200,106100,106100,106100,106100,0
20250219,181700,20464969200,106100,106100,106100,106100,0
20250219,181600,20464969200,106100,106100,106100,106100,0
20250219,181500,20464969200,106100,106100,106100,106100,0
20250219,181400,20464969200,106100,106100,106100,106100,0
20250219,181300,20464969200,106100,106100,106100,106100,0
20250219,181200,20464969200,106100,106100,106100,106100,0
20250219,181100,20464969200,106100,106100,106100,106100,0
20250219,181000,20464969200,106100,106100,106100,106100,0
20250219,180900,20464969200,106100,106100,106100,106100,0
20250219,180800,20464969200,106100,106100,106100,106100,0
20250219,180700,20464969200,106100,106100,106100,106100,0
20250219,180600,20464969200,106100,106100,106100,106100,0
20250219,180500,20464969200,106100,106100,106100,106100,0
20250219,180400,20464969200,106100,106100,106100,106100,0
20250219,180300,20464969200,106100,106100,106100,106100,0
20250219,180200,20464969200,106100,106100,106100,106100,0
20250219,180100,20464969200,106100,106100,106100,106100,0
20250219,180000,20464969200,106100,106100,106100,106100,0
20250219,175900,20464969200,106100,106100,106100,106100,0
20250219,175800,20464969200,106100,106100,106100,106100,0
20250219,175700,20464969200,106100,106100,106100,106100,0
20250219,175600,20464969200,106100,106100,106100,106100,0
20250219,175500,20464969200,106100,106100,106100,106100,0
20250219,175400,20464969200,106100,106100,106100,106100,0
20250219,175300,20464969200,106100,106100,106100,106100,0
20250219,175200,20464969200,106100,106100,106100,106100,0
20250219,175100,20464969200,106100,106100,106100,106100,0
20250219,175000,20464969200,106100,106100,106100,106100,0
20250219,174900,20464969200,106100,106100,106100,106100,2340
20250219,174800,20464969200,106100,106100,106100,106100,0
20250219,174700,20464969200,106100,106100,106100,106100,0
20250219,174600,20464969200,106100,106100,106100,106100,0
20250219,174500,20464969200,106100,106100,106100,106100,0
20250219,174400,20464969200,106100,106100,106100,106100,0
20250219,174300,20464969200,106100,106100,106100,106100,0
20250219,174200,20464969200,106100,106100,106100,106100,0
20250219,174100,20464969200,106100,106100,106100,106100,0
20250219,174000,20464969200,106100,106100,106100,106100,0
20250219,173900,20464969200,106100,106100,106100,106100,0
20250219,173800,20464969200,106100,106100,106100,106100,0
20250219,173700,20464969200,106100,106100,106100,106100,0
20250219,173600,20464969200,106100,106100,106100,106100,0
20250219,173500,20464969200,106100,106100,106100,106100,0
20250219,173400,20464969200,106100,106100,106100,106100,0
20250219,173300,20464969200,106100,106100,106100,106100,0
20250219,173200,20464969200,106100,106100,106100,106100,0
20250219,173100,20464969200,106100,106100,106100,106100,0
20250219,173000,20464969200,106100,106100,106100,106100,0
20250219,172900,20464969200,106100,106100,106100,106100,0
20250219,172800,20464969200,106100,106100,106100,106100,0
20250219,172700,20464969200,106100,106100,106100,106100,0
20250219,172600,20464969200,106100,106100,106100,106100,0
20250219,172500,20464969200,106100,106100,106100,106100,0
20250219,172400,20464969200,106100,106100,106100,106100,0
20250219,172300,20464969200,106100,106100,106100,106100,0
20250219,172200,20464969200,106100,106100,106100,106100,0
20250219,172100,20464969200,106100,106100,106100,106100,0
20250219,172000,20464969200,106100,106100,106100,106100,0
20250219,171900,20464969200,106100,106100,106100,106100,2340
20250219,171800,20464969200,106100,106100,106100,106100,0
20250219,171700,20464969200,106100,106100,106100,106100,0
20250219,171600,20464969200,106100,106100,106100,106100,0
20250219,171500,20464969200,106100,106100,106100,106100,0
20250219,171400,20464969200,106100,106100,106100,106100,0
20250219,171300,20464969200,106100,106100,106100,106100,0
20250219,171200,20464969200,106100,106100,106100,106100,0
20250219,171100,20464969200,106100,106100,106100,106100,0
20250219,171000,20464969200,106100,106100,106100,106100,0
20250219,170900,20464969200,106100,106100,106100,106100,0
20250219,170800,20464969200,106100,106100,106100,106100,0
20250219,170700,20464969200,106100,106100,106100,106100,0
20250219,170600,20464969200,106100,106100,106100,106100,0
20250219,170500,20464969200,106100,106100,106100,106100,0
20250219,170400,20464969200,106100,106100,106100,106100,0
20250219,170300,20464969200,106100,106100,106100,106100,0
20250219,170200,20464969200,106100,106100,106100,106100,0
20250219,170100,20464969200,106100,106100,106100,106100,0
20250219,170000,20464969200,106100,106100,106100,106100,0
20250219,165900,20464969200,106100,106100,106100,106100,0
20250219,165800,20464969200,106100,106100,106100,106100,0
20250219,165700,20464969200,106100,106100,106100,106100,0
20250219,165600,20464969200,106100,106100,106100,106100,0
20250219,165500,20464969200,106100,106100,106100,106100,0
20250219,165400,20464969200,106100,106100,106100,106100,0
20250219,165300,20464969200,106100,106100,106100,106100,0
20250219,165200,20464969200,106100,106100,106100,106100,0
20250219,165100,20464969200,106100,106100,106100,106100,0
20250219,165000,20464969200,106100,106100,106100,106100,0
20250219,164900,20464969200,106100,106100,106100,106100,2340
20250219,164800,20464969200,106100,106100,106100,106100,0
20250219,164700,20464969200,106100,106100,106100,106100,0
20250219,164600,20464969200,106100,106100,106100,106100,0
20250219,164500,20464969200,106100,106100,106100,106100,0
20250219,164400,20464969200,106100,106100,106100,106100,0
20250219,164300,20464969200,106100,106100,106100,106100,0
20250219,164200,20464969200,106100,106100,106100,106100,0
20250219,164100,20464969200,106100,106100,106100,106100,0
20250219,164000,20464969200,106100,106100,106100,106100,0
20250219,163900,20464969200,106100,106100,106100,106100,0
20250219,163800,20464969200,106100,106100,106100,106100,0
20250219,163700,20464969200,106100,106100,106100,106100,0
20250219,163600,20464969200,106100,106100,106100,106100,0
20250219,163500,20464969200,106100,106100,106100,106100,0
20250219,163400,20464969200,106100,106100,106100,106100,0
20250219,163300,20464969200,106100,106100,106100,106100,0
20250219,163200,20464969200,106100,106100,106100,106100,0
20250219,163100,20464969200,106100,106100,106100,106100,0
20250219,163000,20464969200,106100,106100,106100,106100,0
20250219,162900,20464969200,106100,106100,106100,106100,0
20250219,162800,20464969200,106100,106100,106100,106100,0
20250219,162700,20464969200,106100,106100,106100,106100,0
20250219,162600,20464969200,106100,106100,106100,106100,0
20250219,162500,20464969200,106100,106100,106100,106100,0
20250219,162400,20464969200,106100,106100,106100,106100,0
20250219,162300,20464969200,106100,106100,106100,106100,0
20250219,162200,20464969200,106100,106100,106100,106100,0
20250219,162100,20464969200,106100,106100,106100,106100,0
20250219,162000,20464969200,106100,106100,106100,106100,0
20250219,161900,20464969200,106100,106100,106100,106100,2340
20250219,161800,20464969200,106100,106100,106100,106100,0
20250219,161700,20464969200,106100,106100,106100,106100,0
20250219,161600,20464969200,106100,106100,106100,106100,0
20250219,161500,20464969200,106100,106100,106100,106100,0
20250219,161400,20464969200,106100,106100,106100,106100,0
20250219,161300,20464969200,106100,106100,106100,106100,0
20250219,161200,20464969200,106100,106100,106100,106100,0
20250219,161100,20464969200,106100,106100,106100,106100,0
20250219,161000,20464969200,106100,106100,106100,106100,0
20250219,160900,20464969200,106100,106100,106100,106100,0
20250219,160800,20464969200,106100,106100,106100,106100,0
20250219,160700,20464969200,106100,106100,106100,106100,0
20250219,160600,20464969200,106100,106100,106100,106100,0
20250219,160500,20464969200,106100,106100,106100,106100,0
20250219,160400,20464969200,106100,106100,106100,106100,0
20250219,160300,20464969200,106100,106100,106100,106100,0
20250219,160200,20464969200,106100,106100,106100,106100,0
20250219,160100,20464969200,106100,106100,106100,106100,0
20250219,160000,20464969200,106100,106100,106100,106100,0
20250219,155900,20464969200,106100,106100,106100,106100,0
20250219,155800,20464969200,106100,106100,106100,106100,0
20250219,155700,20464969200,106100,106100,106100,106100,0
20250219,155600,20464969200,106100,106100,106100,106100,0
20250219,155500,20464969200,106100,106100,106100,106100,0
20250219,155400,20464969200,106100,106100,106100,106100,0
20250219,155300,20464969200,106100,106100,106100,106100,0
20250219,155200,20464969200,106100,106100,106100,106100,0
20250219,155100,20464969200,106100,106100,106100,106100,0
20250219,155000,20464969200,106100,106100,106100,106100,0
20250219,154900,20464969200,106100,106100,106100,106100,2340
20250219,154800,20464969200,106100,106100,106100,106100,0
20250219,154700,20464969200,106100,106100,106100,106100,0
20250219,154600,20464969200,106100,106100,106100,106100,0
20250219,154500,20464969200,106100,106100,106100,106100,0
20250219,154400,20464969200,106100,106100,106100,106100,0
20250219,154300,20464969200,106100,106100,106100,106100,0
20250219,154200,20464969200,106100,106100,106100,106100,0
20250219,154100,20464969200,106100,106100,106100,106100,0
20250219,154000,20464969200,106100,106100,106100,106100,0
20250219,153900,20464969200,106100,106100,106100,106100,0
20250219,153800,20464969200,106100,106100,106100,106100,0
20250219,153700,20464969200,106100,106100,106100,106100,0
20250219,153600,20464969200,106100,106100,106100,106100,0
20250219,153500,20464969200,106100,106100,106100,106100,0
20250219,153400,20464969200,106100,106100,106100,106100,0
20250219,153300,20464969200,106100,106100,106100,106100,0
20250219,153200,20464969200,106100,106100,106100,106100,0
20250219,153100,20464969200,106100,106100,106100,106100,0
20250219,153000,20464969200,106100,106100,106100,106100,2340
20250219,152900,20216695200,106100,106100,106100,106100,0
20250219,152800,20216695200,106100,106100,106100,106100,0
20250219,152700,20216695200,106100,106100,106100,106100,0
20250219,152600,20216695200,106100,106100,106100,106100,0
20250219,152500,20216695200,106100,106100,106100,106100,0
20250219,152400,20216695200,106100,106100,106100,106100,0
20250219,152300,20216695200,106100,106100,106100,106100,0
20250219,152200,20216695200,106100,106100,106100,106100,0
20250219,152100,20216695200,106100,106100,106100,106100,0
20250219,152000,20216695200,106100,106100,106100,106100,0
20250219,151900,20216695200,106100,106100,106200,106100,187
20250219,151800,20196842600,106200,106200,106200,106100,419
20250219,151700,20152361300,106200,106000,106200,105900,416
20250219,151600,20108250400,106000,106000,106000,105900,151
20250219,151500,20092248000,106000,105900,106000,105800,515
20250219,151400,20037708300,105900,105800,105900,105800,754
20250219,151300,19957877200,105800,106000,106000,105700,886
20250219,151200,19864055700,106000,106100,106100,105900,552
20250219,151100,19805552400,106000,106200,106200,106000,768
20250219,151000,19724073800,106100,106200,106200,106100,240
20250219,150900,19698593800,106100,106100,106200,106100,283
20250219,150800,19668554700,106100,106200,106200,106100,199
20250219,150700,19647427700,106100,106100,106200,106000,239
20250219,150600,19622059100,106200,106000,106200,106000,252
20250219,150500,19595326800,106200,106000,106200,105900,528
20250219,150400,19539357200,106100,106200,106200,106000,205
20250219,150300,19517604700,106000,106100,106200,106000,383
20250219,150200,19476975600,106000,106100,106100,106000,144
20250219,150100,19461703400,106000,106100,106100,106000,158
20250219,150000,19444945300,105900,106000,106100,105800,688
20250219,145900,19372039100,105900,105900,106100,105800,309
20250219,145800,19339310000,105900,105900,105900,105800,253
20250219,145700,19312530300,105800,105900,106000,105800,178
20250219,145600,19293684800,105900,105900,106000,105800,281
20250219,145500,19263921000,105900,105700,105900,105700,550
20250219,145400,19205731400,105700,105900,105900,105700,377
20250219,145300,19165861800,105900,105700,105900,105700,236
20250219,145200,19140886000,105800,105700,105800,105700,271
20250219,145100,19112220400,105700,105700,105800,105600,273
20250219,145000,19083359900,105600,106000,106000,105600,392
20250219,144900,19041847800,106000,106000,106200,106000,267
20250219,144800,19013535400,106000,106100,106300,106000,842
20250219,144700,18924196700,106100,106200,106300,106100,411
20250219,144600,18880554900,106100,106100,106300,106000,419
20250219,144500,18836075100,106100,105800,106100,105800,312
20250219,144400,18802990900,105800,106100,106100,105600,625
20250219,144300,18736866200,106000,105900,106200,105800,299
20250219,144200,18705161700,105900,105900,106100,105900,321
20250219,144100,18671138000,105900,106000,106100,105900,475
20250219,144000,18620800800,106000,106000,106100,105900,188
20250219,143900,18600876000,105900,106000,106100,105900,237
20250219,143800,18575752100,106100,106100,106100,106000,193
20250219,143700,18555285900,106000,106000,106100,106000,150
20250219,143600,18539376200,106000,106000,106100,106000,170
20250219,143500,18521344400,106100,106100,106100,106000,319
20250219,143400,18487509700,106100,106200,106200,106000,263
20250219,143300,18459606700,106200,106000,106200,106000,177
20250219,143200,18440811600,106100,106200,106200,106000,235
20250219,143100,18415871400,106200,106200,106200,106100,356
20250219,143000,18378069500,106200,106000,106300,105900,255
20250219,142900,18351007900,106000,106100,106300,105900,774
20250219,142800,18268945100,106100,106200,106400,106000,1084
20250219,142700,18153917000,106300,106000,106600,106000,1067
20250219,142600,18040374300,106200,106000,106200,105900,787
20250219,142500,17956885500,106100,106300,106300,106000,332
20250219,142400,17921635900,106300,106300,106300,106100,214
20250219,142300,17898899600,106300,106100,106300,106000,567
20250219,142200,17838721600,106000,106000,106100,105900,174
20250219,142100,17820269100,106000,106100,106100,105900,188
20250219,142000,17800339800,106100,106100,106200,105900,632
20250219,141900,17733332300,105900,105900,106100,105800,483
20250219,141800,17682166200,105900,105800,105900,105800,237
20250219,141700,17657081000,105900,106000,106100,105800,523
20250219,141600,17601673800,105800,105700,106000,105600,269
20250219,141500,17573210000,105600,105700,106000,105600,456
20250219,141400,17525021500,105800,105800,105900,105600,527
20250219,141300,17469280000,105800,106100,106100,105800,856
20250219,141200,17378586600,106000,106100,106200,106000,362
20250219,141100,17340182300,106200,106100,106300,106100,451
20250219,141000,17292301600,106200,106300,106300,106100,501
20250219,140900,17239086500,106300,106300,106400,106100,497
20250219,140800,17186270000,106300,106300,106500,106300,539
20250219,140700,17128946200,106300,106400,106400,106200,445
20250219,140600,17081624900,106300,106400,106500,106200,420
20250219,140500,17036953200,106400,106300,106500,106300,584
20250219,140400,16974836000,106300,106100,106400,106100,1261
20250219,140300,16840892300,106100,105500,106300,105500,2931
20250219,140200,16530251400,105600,105200,105700,105200,1402
20250219,140100,16382400300,105100,105300,105300,105100,194
20250219,140000,16361992300,105300,105000,105300,105000,198
20250219,135900,16341168400,105000,105000,105200,105000,152
20250219,135800,16325202700,105100,105100,105100,105000,380
20250219,135700,16285295500,105000,105100,105200,104900,306
20250219,135600,16253166400,105000,105000,105100,105000,243
20250219,135500,16227641300,105000,105000,105200,105000,193
20250219,135400,16207363800,105100,105000,105200,105000,247
20250219,135300,16181403900,105000,104800,105200,104800,507
20250219,135200,16128200800,104800,104800,104900,104800,923
20250219,135100,16031458700,104800,104900,104900,104800,495
20250219,135000,15979543600,104900,104700,104900,104600,949
20250219,134900,15880141700,104700,104800,104800,104600,1030
20250219,134800,15772296900,104800,104700,104800,104700,709
20250219,134700,15698057500,104700,104800,104800,104700,652
20250219,134600,15629775700,104800,104900,104900,104800,778
20250219,134500,15548235800,104900,105200,105400,104800,2894
20250219,134400,15244441500,105400,105200,105400,105100,417
20250219,134300,15200602100,105300,105100,105400,105100,430
20250219,134200,15155367800,105100,105100,105200,105000,1611
20250219,134100,14986049000,105100,105000,105100,105000,1063
20250219,134000,14874426800,105100,105100,105200,105000,461
20250219,133900,14825997700,105100,105100,105200,105000,2552
20250219,133800,14557807700,105200,105200,105300,105100,1281
20250219,133700,14423058200,105300,105400,105500,105300,2672
20250219,133600,14141537000,105400,105500,105700,105400,903
20250219,133500,14046279400,105400,105600,105600,105400,229
20250219,133400,14022120200,105600,105600,105600,105400,621
20250219,133300,13956599400,105600,105600,105600,105500,298
20250219,133200,13925140700,105500,105500,105700,105400,449
20250219,133100,13877760700,105600,105400,105700,105400,222
20250219,133000,13854331100,105500,105500,105700,105400,529
20250219,132900,13798496100,105500,105600,105700,105500,705
20250219,132800,13724109700,105600,105700,105700,105500,222
20250219,132700,13700664200,105700,105600,105700,105500,246
20250219,132600,13674696700,105600,105500,105800,105500,622
20250219,132500,13609033800,105500,105400,105500,105400,253
20250219,132400,13582355600,105400,105600,105600,105400,1109
20250219,132300,13465355900,105500,105600,105700,105500,95
20250219,132200,13455329600,105600,105500,105700,105500,338
20250219,132100,13419660100,105700,105600,105800,105500,752
20250219,132000,13340291200,105600,105800,105900,105500,1921
20250219,131900,13137283800,105800,105900,105900,105700,324
20250219,131800,13102993800,105800,105800,105900,105800,161
20250219,131700,13085954400,105800,105900,105900,105800,133
20250219,131600,13071877500,105900,105900,105900,105800,142
20250219,131500,13056851100,105800,105900,105900,105800,149
20250219,131400,13041084200,105900,105900,105900,105800,112
20250219,131300,13029227100,105900,105900,105900,105800,75
20250219,131200,13021286400,105900,106100,106100,105900,156
20250219,131100,13004757300,106000,106000,106100,106000,89
20250219,131000,12995318000,105900,106200,106200,105900,73
20250219,130900,12987575300,105800,106100,106200,105700,1642
20250219,130800,12813943900,106000,106200,106200,106000,78
20250219,130700,12805669900,106200,106300,106300,106200,167
20250219,130600,12787929400,106200,106300,106300,106000,327
20250219,130500,12753235600,106300,106000,106300,106000,90
20250219,130400,12743675800,106000,106000,106300,105900,845
20250219,130300,12654018700,106000,105800,106000,105700,277
20250219,130200,12624678700,105800,105800,106000,105800,126
20250219,130100,12611339900,105800,105900,105900,105700,109
20250219,130000,12599808000,105900,105800,105900,105700,164
20250219,125900,12582465900,105800,105800,105800,105700,246
20250219,125800,12556449800,105800,105700,105800,105600,203
20250219,125700,12534991800,105700,105900,105900,105600,321
20250219,125600,12501065100,105900,105800,106000,105700,263
20250219,125500,12473250800,105800,105800,106000,105800,391
20250219,125400,12431870200,105900,105900,105900,105800,186
20250219,125300,12412181100,105900,105900,106000,105800,334
20250219,125200,12376814300,105900,105800,106000,105800,286
20250219,125100,12346529600,105900,105800,105900,105700,432
20250219,125000,12300822800,105800,105700,105800,105700,158
20250219,124900,12284120300,105800,105700,105800,105600,399
20250219,124800,12241951900,105700,105600,105700,105600,293
20250219,124700,12211002800,105700,105600,105700,105600,62
20250219,124600,12204449700,105700,105800,105800,105600,462
20250219,124500,12155631000,105700,105900,105900,105600,148
20250219,124400,12139979100,105900,105900,105900,105800,202
20250219,124300,12118599800,105900,105900,105900,105800,111
20250219,124200,12106846800,105900,105900,106000,105800,151
20250219,124100,12090866100,105900,105800,105900,105700,662
20250219,124000,12020838300,105700,105800,105800,105700,192
20250219,123900,12000540200,105700,105700,105800,105600,459
20250219,123800,11952027700,105600,105700,105700,105600,416
20250219,123700,11908093800,105700,105700,105700,105600,239
20250219,123600,11882842700,105700,105700,105800,105700,375
20250219,123500,11843204900,105800,105900,105900,105700,159
20250219,123400,11826380000,105900,105900,106000,105800,167
20250219,123300,11808693700,105900,105900,105900,105800,443
20250219,123200,11761788400,105900,106000,106000,105800,202
20250219,123100,11740391600,105800,105900,106000,105800,345
20250219,123000,11703875800,105900,105900,105900,105800,304
20250219,122900,11671697500,105900,105900,106000,105800,156
20250219,122800,11655179800,105800,106000,106000,105800,192
20250219,122700,11634857200,106000,106000,106000,105800,223
20250219,122600,11611246200,106000,106100,106100,105900,50
20250219,122500,11605945500,106000,105900,106100,105800,279
20250219,122400,11576381300,105900,105900,105900,105800,241
20250219,122300,11550877200,105900,105900,105900,105800,126
20250219,122200,11537543400,105900,106000,106000,105900,204
20250219,122100,11515933500,106000,106200,106200,106000,165
20250219,122000,11498427800,106000,105900,106100,105900,513
20250219,121900,11444034300,106000,106000,106000,105900,281
20250219,121800,11414262800,106000,105800,106000,105800,400
20250219,121700,11371919700,105800,105900,105900,105800,87
20250219,121600,11362713100,105900,105900,105900,105800,154
20250219,121500,11346415500,105900,106000,106000,105800,226
20250219,121400,11322487900,105900,106000,106000,105800,263
20250219,121300,11294635200,106000,106000,106000,105900,33
20250219,121200,11291139000,105900,105900,106100,105800,431
20250219,121100,11245462200,105900,105900,106000,105800,176
20250219,121000,11226829800,105900,106000,106000,105700,256
20250219,120900,11199733200,105900,106000,106000,105900,160
20250219,120800,11182784100,106100,106100,106100,106000,226
20250219,120700,11158824300,106000,106100,106100,106000,290
20250219,120600,11128077800,106000,106100,106100,106000,201
20250219,120500,11106764900,106100,106100,106100,106000,113
20250219,120400,11094782000,106200,106000,106200,106000,385
20250219,120300,11053956400,106000,105900,106000,105800,254
20250219,120200,11027044100,105900,106000,106000,105800,221
20250219,120100,11003643500,106000,105900,106000,105800,443
20250219,120000,10956723800,105900,105600,105900,105600,212
20250219,115900,10934305200,105600,105700,105700,105600,283
20250219,115800,10904409800,105700,105900,105900,105600,479
20250219,115700,10853799200,105900,105800,105900,105600,813
20250219,115600,10767893700,105700,105900,105900,105700,220
20250219,115500,10744624600,105900,106000,106000,105800,101
20250219,115400,10733927500,105900,106000,106000,105800,843
20250219,115300,10644665500,105900,106100,106200,105900,328
20250219,115200,10609912800,106000,106000,106200,105900,307
20250219,115100,10577373300,106000,106200,106300,106000,415
20250219,115000,10533352300,106200,106200,106400,106100,184
20250219,114900,10513808400,106200,106400,106500,106200,84
20250219,114800,10504880300,106500,106200,106500,106200,258
20250219,114700,10477453200,106300,106300,106400,106200,480
20250219,114600,10426425100,106300,106400,106400,106300,370
20250219,114500,10387075800,106400,106300,106400,106100,339
20250219,114400,10351043800,106300,106300,106300,106100,240
20250219,114300,10325572500,106200,106300,106300,106200,140
20250219,114200,10310697500,106200,106300,106300,106100,204
20250219,114100,10289029100,106300,106300,106300,106200,256
20250219,114000,10261831000,106300,106100,106300,106100,211
20250219,113900,10239415100,106300,106200,106300,106100,118
20250219,113800,10226882300,106300,106300,106400,106200,170
20250219,113700,10208811700,106300,106400,106400,106300,124
20250219,113600,10195626700,106400,106300,106400,106200,457
20250219,113500,10147057700,106300,106400,106400,106100,215
20250219,113400,10124230300,106400,106000,106400,106000,325
20250219,113300,10089716900,106100,105900,106200,105900,86
20250219,113200,10080591400,105900,106100,106200,105900,300
20250219,113100,10048778600,106000,106100,106200,106000,189
20250219,113000,10028735200,106000,105900,106100,105900,476
20250219,112900,9978311100,105800,105900,105900,105800,262
20250219,112800,9950587100,105800,105900,105900,105800,243
20250219,112700,9924874300,105900,106000,106000,105900,94
20250219,112600,9914913600,106000,106000,106200,105900,255
20250219,112500,9887892000,106000,106000,106000,105900,238
20250219,112400,9862670700,105900,106000,106000,105900,173
20250219,112300,9844336900,106000,106000,106100,105900,400
20250219,112200,9801955900,105900,106100,106100,105900,338
20250219,112100,9766138700,106100,106000,106100,105900,268
20250219,112000,9737736600,106000,106100,106100,105900,172
20250219,111900,9719504700,106100,105900,106100,105800,706
20250219,111800,9644733300,105900,105900,105900,105800,215
20250219,111700,9621983200,105900,105700,105900,105700,184
20250219,111600,9602522100,105700,105600,105800,105600,430
20250219,111500,9557080800,105600,105800,105800,105600,196
20250219,111400,9536363600,105800,105900,105900,105700,416
20250219,111300,9492378000,105800,105900,105900,105700,266
20250219,111200,9464232300,105900,105900,105900,105800,46
20250219,111100,9459365100,105900,105700,105900,105600,239
20250219,111000,9434099300,105700,105900,105900,105600,325
20250219,110900,9399751100,105800,105900,105900,105700,200
20250219,110800,9378598500,106000,105900,106000,105800,121
20250219,110700,9365786300,105900,105900,105900,105700,333
20250219,110600,9330544600,105800,105800,105900,105700,377
20250219,110500,9290671700,105900,105900,105900,105700,177
20250219,110400,9271952300,105800,105700,105900,105700,315
20250219,110300,9238639900,105800,105700,105900,105700,283
20250219,110200,9208696900,105700,105600,105800,105600,239
20250219,110100,9183436100,105700,105800,105800,105600,197
20250219,110000,9162620100,105700,105700,105700,105400,552
20250219,105900,9104323300,105600,105400,105700,105300,254
20250219,105800,9077509100,105300,105600,105600,105300,597
20250219,105700,9014590700,105700,105400,105700,105400,577
20250219,105600,8953723400,105400,105500,105600,105400,334
20250219,105500,8918501000,105500,105600,105600,105500,572
20250219,105400,8858119500,105600,105700,105800,105600,599
20250219,105300,8794809500,105600,105400,105700,105400,472
20250219,105200,8744956100,105700,105600,105700,105400,634
20250219,105100,8678040100,105600,105600,105600,105500,177
20250219,105000,8659353100,105600,105500,105700,105500,496
20250219,104900,8606962400,105400,105500,105500,105400,211
20250219,104800,8584715100,105400,105300,105500,105200,483
20250219,104700,8533837100,105200,105300,105300,105100,390
20250219,104600,8492825100,105200,105200,105300,105100,478
20250219,104500,8442560900,105200,105300,105400,105200,1128
20250219,104400,8323852200,105300,105400,105500,105200,151
20250219,104300,8307948000,105400,105400,105400,105300,882
20250219,104200,8215053000,105300,105700,105700,105300,703
20250219,104100,8140981300,105500,105500,105700,105400,2248
20250219,104000,7903975400,105400,105300,105500,105300,494
20250219,103900,7851922000,105300,105300,105400,105300,217
20250219,103800,7829069100,105200,105500,105500,105100,996
20250219,103700,7724234400,105500,105400,105500,105200,1031
20250219,103600,7615616700,105400,105500,105500,105300,460
20250219,103500,7567142200,105500,105500,105600,105400,347
20250219,103400,7530526600,105500,105800,105900,105400,2937
20250219,103300,7220454300,105900,105500,105900,105200,549
20250219,103200,7162538100,105500,105700,106000,105000,7191
20250219,103100,6405083400,105700,105700,105900,105600,893
20250219,103000,6310639400,105700,106200,106200,105600,7899
20250219,102900,5473759200,106200,106200,106200,106100,529
20250219,102800,5417606600,106200,106300,106400,106100,2263
20250219,102700,5177205000,106300,106300,106400,106300,761
20250219,102600,5096300200,106300,106400,106400,106300,480
20250219,102500,5045248100,106400,106700,106700,106400,1204
20250219,102400,4917004400,106700,107300,107300,106600,2306
20250219,102300,4670658600,107300,107100,107500,107100,201
20250219,102200,4649127000,107200,107000,107200,107000,589
20250219,102100,4586064600,106900,107200,107400,106800,5202
20250219,102000,4029420400,107500,107500,107500,107200,2264
20250219,101900,3786595200,107500,107500,107600,107300,370
20250219,101800,3746835200,107300,107400,107600,107300,1348
20250219,101700,3602113600,107400,107400,107400,107300,169
20250219,101600,3583966000,107300,107700,107700,107300,3985
20250219,101500,3155757100,107700,107900,107900,107700,621
20250219,101400,3088854100,107900,107900,108000,107800,367
20250219,101300,3049260600,107900,108000,108000,107900,54
20250219,101200,3043432600,107900,108000,108000,107900,126
20250219,101100,3029828900,108000,108000,108100,108000,132
20250219,101000,3015572200,108000,108100,108100,108000,53
20250219,100900,3009843400,108100,108300,108300,108100,9
20250219,100800,3008869300,108200,108200,108200,108100,59
20250219,100700,3002489200,108200,108400,108400,108100,266
20250219,100600,2973683900,108300,108300,108400,108300,6
20250219,100500,2973033800,108300,108300,108300,108200,126
20250219,100400,2959388200,108300,108300,108300,108300,349
20250219,100300,2921591500,108300,108300,108300,108200,14
20250219,100200,2920075500,108200,108200,108300,108200,37
20250219,100100,2916071200,108100,108200,108200,108000,696
20250219,100000,2840882800,108200,108000,108200,108000,335
20250219,095900,2804683600,107900,107900,108000,107900,78
20250219,095800,2796266700,107900,107900,108000,107800,158
20250219,095700,2779225600,107900,107900,108000,107800,114
20250219,095600,2766925600,107900,107900,108000,107900,32
20250219,095500,2763470100,108000,107900,108000,107900,28
20250219,095400,2760446600,107900,107800,108000,107800,451
20250219,095300,2711773200,107900,108000,108000,107900,507
20250219,095200,2657051100,107900,108000,108100,107900,32
20250219,095100,2653595200,108100,108100,108200,108000,187
20250219,095000,2633385500,108000,108300,108300,108000,222
20250219,094900,2609382300,108200,108300,108300,108200,25
20250219,094800,2606676900,108300,108100,108300,108100,127
20250219,094700,2592946100,108100,108200,108200,108100,133
20250219,094600,2578556400,108200,108100,108200,108100,64
20250219,094500,2571632400,108100,108200,108200,108100,96
20250219,094400,2561250200,108200,108100,108200,108100,102
20250219,094300,2550222600,108100,108100,108200,108100,146
20250219,094200,2534438500,108100,108000,108100,107900,124
20250219,094100,2521046300,108000,108000,108000,107900,226
20250219,094000,2496651800,107900,107900,107900,107800,169
20250219,093900,2478416900,107900,108000,108000,107800,73
20250219,093800,2470540800,107900,108000,108000,107900,28
20250219,093700,2467518900,108000,107900,108100,107900,46
20250219,093600,2462553400,107900,107900,108200,107700,270
20250219,093500,2433437000,107900,108100,108200,107800,1282
20250219,093400,2295083400,108000,108100,108400,108000,185
20250219,093300,2275102500,108000,108000,108400,107900,1336
20250219,093200,2130628800,108000,108100,108100,108000,260
20250219,093100,2102548200,108100,108000,108100,108000,58
20250219,093000,2096280800,108100,108100,108200,108100,177
20250219,092900,2077146500,108200,108300,108400,108200,161
20250219,092800,2059722600,108200,108200,108400,108200,1009
20250219,092700,1950488800,108000,108100,108100,108000,969
20250219,092600,1845752000,108100,107900,108100,107800,1265
20250219,092500,1709076400,107800,107900,108000,107800,146
20250219,092400,1693336400,107800,108000,108100,107800,726
20250219,092300,1614912600,108100,108100,108100,107900,105
20250219,092200,1603566500,108100,108000,108300,108000,1146
20250219,092100,1479700500,108000,108000,108200,107900,616
20250219,092000,1413180000,107900,107700,107900,107700,83
20250219,091900,1404232100,107700,107800,108000,107500,794
20250219,091800,1318709900,107800,107800,108000,107600,184
20250219,091700,1298883100,107900,108200,108200,107900,740
20250219,091600,1218901700,108100,108200,108300,108100,271
20250219,091500,1189568200,108200,107900,108200,107600,367
20250219,091400,1149937400,107500,107500,108200,107400,256
20250219,091300,1122393100,107500,108200,108200,107300,602
20250219,091200,1057653700,108200,107300,108500,107300,427
20250219,091100,1011609300,107500,107300,107500,107100,2249
20250219,091000,770514500,107400,107300,107500,107300,837
20250219,090900,680645000,107300,108000,108000,107300,1664
20250219,090800,501762400,108000,107800,108000,107700,342
20250219,090700,464893500,107900,108000,108100,107900,430
20250219,090600,418456500,108000,108800,108800,108000,765
20250219,090500,335419400,108700,108300,108900,108300,546
20250219,090400,276136100,108200,108100,108200,107700,212
20250219,090300,253219400,108100,108000,108200,107700,93
20250219,090200,243185000,107800,108000,108200,107800,435
20250219,090100,196152400,108400,108000,108500,107300,602
20250219,090000,131288800,107700,108500,108500,107300,1193
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 194900 20464969200 106100 106100 106100 106100 2340
3 20250219 194800 20464969200 106100 106100 106100 106100 0
4 20250219 194700 20464969200 106100 106100 106100 106100 0
5 20250219 194600 20464969200 106100 106100 106100 106100 0
6 20250219 194500 20464969200 106100 106100 106100 106100 0
7 20250219 194400 20464969200 106100 106100 106100 106100 0
8 20250219 194300 20464969200 106100 106100 106100 106100 0
9 20250219 194200 20464969200 106100 106100 106100 106100 0
10 20250219 194100 20464969200 106100 106100 106100 106100 0
11 20250219 194000 20464969200 106100 106100 106100 106100 0
12 20250219 193900 20464969200 106100 106100 106100 106100 0
13 20250219 193800 20464969200 106100 106100 106100 106100 0
14 20250219 193700 20464969200 106100 106100 106100 106100 0
15 20250219 193600 20464969200 106100 106100 106100 106100 0
16 20250219 193500 20464969200 106100 106100 106100 106100 0
17 20250219 193400 20464969200 106100 106100 106100 106100 0
18 20250219 193300 20464969200 106100 106100 106100 106100 0
19 20250219 193200 20464969200 106100 106100 106100 106100 0
20 20250219 193100 20464969200 106100 106100 106100 106100 0
21 20250219 193000 20464969200 106100 106100 106100 106100 0
22 20250219 192900 20464969200 106100 106100 106100 106100 0
23 20250219 192800 20464969200 106100 106100 106100 106100 0
24 20250219 192700 20464969200 106100 106100 106100 106100 0
25 20250219 192600 20464969200 106100 106100 106100 106100 0
26 20250219 192500 20464969200 106100 106100 106100 106100 0
27 20250219 192400 20464969200 106100 106100 106100 106100 0
28 20250219 192300 20464969200 106100 106100 106100 106100 0
29 20250219 192200 20464969200 106100 106100 106100 106100 0
30 20250219 192100 20464969200 106100 106100 106100 106100 0
31 20250219 192000 20464969200 106100 106100 106100 106100 0
32 20250219 191900 20464969200 106100 106100 106100 106100 2340
33 20250219 191800 20464969200 106100 106100 106100 106100 0
34 20250219 191700 20464969200 106100 106100 106100 106100 0
35 20250219 191600 20464969200 106100 106100 106100 106100 0
36 20250219 191500 20464969200 106100 106100 106100 106100 0
37 20250219 191400 20464969200 106100 106100 106100 106100 0
38 20250219 191300 20464969200 106100 106100 106100 106100 0
39 20250219 191200 20464969200 106100 106100 106100 106100 0
40 20250219 191100 20464969200 106100 106100 106100 106100 0
41 20250219 191000 20464969200 106100 106100 106100 106100 0
42 20250219 190900 20464969200 106100 106100 106100 106100 0
43 20250219 190800 20464969200 106100 106100 106100 106100 0
44 20250219 190700 20464969200 106100 106100 106100 106100 0
45 20250219 190600 20464969200 106100 106100 106100 106100 0
46 20250219 190500 20464969200 106100 106100 106100 106100 0
47 20250219 190400 20464969200 106100 106100 106100 106100 0
48 20250219 190300 20464969200 106100 106100 106100 106100 0
49 20250219 190200 20464969200 106100 106100 106100 106100 0
50 20250219 190100 20464969200 106100 106100 106100 106100 0
51 20250219 190000 20464969200 106100 106100 106100 106100 0
52 20250219 185900 20464969200 106100 106100 106100 106100 0
53 20250219 185800 20464969200 106100 106100 106100 106100 0
54 20250219 185700 20464969200 106100 106100 106100 106100 0
55 20250219 185600 20464969200 106100 106100 106100 106100 0
56 20250219 185500 20464969200 106100 106100 106100 106100 0
57 20250219 185400 20464969200 106100 106100 106100 106100 0
58 20250219 185300 20464969200 106100 106100 106100 106100 0
59 20250219 185200 20464969200 106100 106100 106100 106100 0
60 20250219 185100 20464969200 106100 106100 106100 106100 0
61 20250219 185000 20464969200 106100 106100 106100 106100 0
62 20250219 184900 20464969200 106100 106100 106100 106100 2340
63 20250219 184800 20464969200 106100 106100 106100 106100 0
64 20250219 184700 20464969200 106100 106100 106100 106100 0
65 20250219 184600 20464969200 106100 106100 106100 106100 0
66 20250219 184500 20464969200 106100 106100 106100 106100 0
67 20250219 184400 20464969200 106100 106100 106100 106100 0
68 20250219 184300 20464969200 106100 106100 106100 106100 0
69 20250219 184200 20464969200 106100 106100 106100 106100 0
70 20250219 184100 20464969200 106100 106100 106100 106100 0
71 20250219 184000 20464969200 106100 106100 106100 106100 0
72 20250219 183900 20464969200 106100 106100 106100 106100 0
73 20250219 183800 20464969200 106100 106100 106100 106100 0
74 20250219 183700 20464969200 106100 106100 106100 106100 0
75 20250219 183600 20464969200 106100 106100 106100 106100 0
76 20250219 183500 20464969200 106100 106100 106100 106100 0
77 20250219 183400 20464969200 106100 106100 106100 106100 0
78 20250219 183300 20464969200 106100 106100 106100 106100 0
79 20250219 183200 20464969200 106100 106100 106100 106100 0
80 20250219 183100 20464969200 106100 106100 106100 106100 0
81 20250219 183000 20464969200 106100 106100 106100 106100 0
82 20250219 182900 20464969200 106100 106100 106100 106100 0
83 20250219 182800 20464969200 106100 106100 106100 106100 0
84 20250219 182700 20464969200 106100 106100 106100 106100 0
85 20250219 182600 20464969200 106100 106100 106100 106100 0
86 20250219 182500 20464969200 106100 106100 106100 106100 0
87 20250219 182400 20464969200 106100 106100 106100 106100 0
88 20250219 182300 20464969200 106100 106100 106100 106100 0
89 20250219 182200 20464969200 106100 106100 106100 106100 0
90 20250219 182100 20464969200 106100 106100 106100 106100 0
91 20250219 182000 20464969200 106100 106100 106100 106100 0
92 20250219 181900 20464969200 106100 106100 106100 106100 2340
93 20250219 181800 20464969200 106100 106100 106100 106100 0
94 20250219 181700 20464969200 106100 106100 106100 106100 0
95 20250219 181600 20464969200 106100 106100 106100 106100 0
96 20250219 181500 20464969200 106100 106100 106100 106100 0
97 20250219 181400 20464969200 106100 106100 106100 106100 0
98 20250219 181300 20464969200 106100 106100 106100 106100 0
99 20250219 181200 20464969200 106100 106100 106100 106100 0
100 20250219 181100 20464969200 106100 106100 106100 106100 0
101 20250219 181000 20464969200 106100 106100 106100 106100 0
102 20250219 180900 20464969200 106100 106100 106100 106100 0
103 20250219 180800 20464969200 106100 106100 106100 106100 0
104 20250219 180700 20464969200 106100 106100 106100 106100 0
105 20250219 180600 20464969200 106100 106100 106100 106100 0
106 20250219 180500 20464969200 106100 106100 106100 106100 0
107 20250219 180400 20464969200 106100 106100 106100 106100 0
108 20250219 180300 20464969200 106100 106100 106100 106100 0
109 20250219 180200 20464969200 106100 106100 106100 106100 0
110 20250219 180100 20464969200 106100 106100 106100 106100 0
111 20250219 180000 20464969200 106100 106100 106100 106100 0
112 20250219 175900 20464969200 106100 106100 106100 106100 0
113 20250219 175800 20464969200 106100 106100 106100 106100 0
114 20250219 175700 20464969200 106100 106100 106100 106100 0
115 20250219 175600 20464969200 106100 106100 106100 106100 0
116 20250219 175500 20464969200 106100 106100 106100 106100 0
117 20250219 175400 20464969200 106100 106100 106100 106100 0
118 20250219 175300 20464969200 106100 106100 106100 106100 0
119 20250219 175200 20464969200 106100 106100 106100 106100 0
120 20250219 175100 20464969200 106100 106100 106100 106100 0
121 20250219 175000 20464969200 106100 106100 106100 106100 0
122 20250219 174900 20464969200 106100 106100 106100 106100 2340
123 20250219 174800 20464969200 106100 106100 106100 106100 0
124 20250219 174700 20464969200 106100 106100 106100 106100 0
125 20250219 174600 20464969200 106100 106100 106100 106100 0
126 20250219 174500 20464969200 106100 106100 106100 106100 0
127 20250219 174400 20464969200 106100 106100 106100 106100 0
128 20250219 174300 20464969200 106100 106100 106100 106100 0
129 20250219 174200 20464969200 106100 106100 106100 106100 0
130 20250219 174100 20464969200 106100 106100 106100 106100 0
131 20250219 174000 20464969200 106100 106100 106100 106100 0
132 20250219 173900 20464969200 106100 106100 106100 106100 0
133 20250219 173800 20464969200 106100 106100 106100 106100 0
134 20250219 173700 20464969200 106100 106100 106100 106100 0
135 20250219 173600 20464969200 106100 106100 106100 106100 0
136 20250219 173500 20464969200 106100 106100 106100 106100 0
137 20250219 173400 20464969200 106100 106100 106100 106100 0
138 20250219 173300 20464969200 106100 106100 106100 106100 0
139 20250219 173200 20464969200 106100 106100 106100 106100 0
140 20250219 173100 20464969200 106100 106100 106100 106100 0
141 20250219 173000 20464969200 106100 106100 106100 106100 0
142 20250219 172900 20464969200 106100 106100 106100 106100 0
143 20250219 172800 20464969200 106100 106100 106100 106100 0
144 20250219 172700 20464969200 106100 106100 106100 106100 0
145 20250219 172600 20464969200 106100 106100 106100 106100 0
146 20250219 172500 20464969200 106100 106100 106100 106100 0
147 20250219 172400 20464969200 106100 106100 106100 106100 0
148 20250219 172300 20464969200 106100 106100 106100 106100 0
149 20250219 172200 20464969200 106100 106100 106100 106100 0
150 20250219 172100 20464969200 106100 106100 106100 106100 0
151 20250219 172000 20464969200 106100 106100 106100 106100 0
152 20250219 171900 20464969200 106100 106100 106100 106100 2340
153 20250219 171800 20464969200 106100 106100 106100 106100 0
154 20250219 171700 20464969200 106100 106100 106100 106100 0
155 20250219 171600 20464969200 106100 106100 106100 106100 0
156 20250219 171500 20464969200 106100 106100 106100 106100 0
157 20250219 171400 20464969200 106100 106100 106100 106100 0
158 20250219 171300 20464969200 106100 106100 106100 106100 0
159 20250219 171200 20464969200 106100 106100 106100 106100 0
160 20250219 171100 20464969200 106100 106100 106100 106100 0
161 20250219 171000 20464969200 106100 106100 106100 106100 0
162 20250219 170900 20464969200 106100 106100 106100 106100 0
163 20250219 170800 20464969200 106100 106100 106100 106100 0
164 20250219 170700 20464969200 106100 106100 106100 106100 0
165 20250219 170600 20464969200 106100 106100 106100 106100 0
166 20250219 170500 20464969200 106100 106100 106100 106100 0
167 20250219 170400 20464969200 106100 106100 106100 106100 0
168 20250219 170300 20464969200 106100 106100 106100 106100 0
169 20250219 170200 20464969200 106100 106100 106100 106100 0
170 20250219 170100 20464969200 106100 106100 106100 106100 0
171 20250219 170000 20464969200 106100 106100 106100 106100 0
172 20250219 165900 20464969200 106100 106100 106100 106100 0
173 20250219 165800 20464969200 106100 106100 106100 106100 0
174 20250219 165700 20464969200 106100 106100 106100 106100 0
175 20250219 165600 20464969200 106100 106100 106100 106100 0
176 20250219 165500 20464969200 106100 106100 106100 106100 0
177 20250219 165400 20464969200 106100 106100 106100 106100 0
178 20250219 165300 20464969200 106100 106100 106100 106100 0
179 20250219 165200 20464969200 106100 106100 106100 106100 0
180 20250219 165100 20464969200 106100 106100 106100 106100 0
181 20250219 165000 20464969200 106100 106100 106100 106100 0
182 20250219 164900 20464969200 106100 106100 106100 106100 2340
183 20250219 164800 20464969200 106100 106100 106100 106100 0
184 20250219 164700 20464969200 106100 106100 106100 106100 0
185 20250219 164600 20464969200 106100 106100 106100 106100 0
186 20250219 164500 20464969200 106100 106100 106100 106100 0
187 20250219 164400 20464969200 106100 106100 106100 106100 0
188 20250219 164300 20464969200 106100 106100 106100 106100 0
189 20250219 164200 20464969200 106100 106100 106100 106100 0
190 20250219 164100 20464969200 106100 106100 106100 106100 0
191 20250219 164000 20464969200 106100 106100 106100 106100 0
192 20250219 163900 20464969200 106100 106100 106100 106100 0
193 20250219 163800 20464969200 106100 106100 106100 106100 0
194 20250219 163700 20464969200 106100 106100 106100 106100 0
195 20250219 163600 20464969200 106100 106100 106100 106100 0
196 20250219 163500 20464969200 106100 106100 106100 106100 0
197 20250219 163400 20464969200 106100 106100 106100 106100 0
198 20250219 163300 20464969200 106100 106100 106100 106100 0
199 20250219 163200 20464969200 106100 106100 106100 106100 0
200 20250219 163100 20464969200 106100 106100 106100 106100 0
201 20250219 163000 20464969200 106100 106100 106100 106100 0
202 20250219 162900 20464969200 106100 106100 106100 106100 0
203 20250219 162800 20464969200 106100 106100 106100 106100 0
204 20250219 162700 20464969200 106100 106100 106100 106100 0
205 20250219 162600 20464969200 106100 106100 106100 106100 0
206 20250219 162500 20464969200 106100 106100 106100 106100 0
207 20250219 162400 20464969200 106100 106100 106100 106100 0
208 20250219 162300 20464969200 106100 106100 106100 106100 0
209 20250219 162200 20464969200 106100 106100 106100 106100 0
210 20250219 162100 20464969200 106100 106100 106100 106100 0
211 20250219 162000 20464969200 106100 106100 106100 106100 0
212 20250219 161900 20464969200 106100 106100 106100 106100 2340
213 20250219 161800 20464969200 106100 106100 106100 106100 0
214 20250219 161700 20464969200 106100 106100 106100 106100 0
215 20250219 161600 20464969200 106100 106100 106100 106100 0
216 20250219 161500 20464969200 106100 106100 106100 106100 0
217 20250219 161400 20464969200 106100 106100 106100 106100 0
218 20250219 161300 20464969200 106100 106100 106100 106100 0
219 20250219 161200 20464969200 106100 106100 106100 106100 0
220 20250219 161100 20464969200 106100 106100 106100 106100 0
221 20250219 161000 20464969200 106100 106100 106100 106100 0
222 20250219 160900 20464969200 106100 106100 106100 106100 0
223 20250219 160800 20464969200 106100 106100 106100 106100 0
224 20250219 160700 20464969200 106100 106100 106100 106100 0
225 20250219 160600 20464969200 106100 106100 106100 106100 0
226 20250219 160500 20464969200 106100 106100 106100 106100 0
227 20250219 160400 20464969200 106100 106100 106100 106100 0
228 20250219 160300 20464969200 106100 106100 106100 106100 0
229 20250219 160200 20464969200 106100 106100 106100 106100 0
230 20250219 160100 20464969200 106100 106100 106100 106100 0
231 20250219 160000 20464969200 106100 106100 106100 106100 0
232 20250219 155900 20464969200 106100 106100 106100 106100 0
233 20250219 155800 20464969200 106100 106100 106100 106100 0
234 20250219 155700 20464969200 106100 106100 106100 106100 0
235 20250219 155600 20464969200 106100 106100 106100 106100 0
236 20250219 155500 20464969200 106100 106100 106100 106100 0
237 20250219 155400 20464969200 106100 106100 106100 106100 0
238 20250219 155300 20464969200 106100 106100 106100 106100 0
239 20250219 155200 20464969200 106100 106100 106100 106100 0
240 20250219 155100 20464969200 106100 106100 106100 106100 0
241 20250219 155000 20464969200 106100 106100 106100 106100 0
242 20250219 154900 20464969200 106100 106100 106100 106100 2340
243 20250219 154800 20464969200 106100 106100 106100 106100 0
244 20250219 154700 20464969200 106100 106100 106100 106100 0
245 20250219 154600 20464969200 106100 106100 106100 106100 0
246 20250219 154500 20464969200 106100 106100 106100 106100 0
247 20250219 154400 20464969200 106100 106100 106100 106100 0
248 20250219 154300 20464969200 106100 106100 106100 106100 0
249 20250219 154200 20464969200 106100 106100 106100 106100 0
250 20250219 154100 20464969200 106100 106100 106100 106100 0
251 20250219 154000 20464969200 106100 106100 106100 106100 0
252 20250219 153900 20464969200 106100 106100 106100 106100 0
253 20250219 153800 20464969200 106100 106100 106100 106100 0
254 20250219 153700 20464969200 106100 106100 106100 106100 0
255 20250219 153600 20464969200 106100 106100 106100 106100 0
256 20250219 153500 20464969200 106100 106100 106100 106100 0
257 20250219 153400 20464969200 106100 106100 106100 106100 0
258 20250219 153300 20464969200 106100 106100 106100 106100 0
259 20250219 153200 20464969200 106100 106100 106100 106100 0
260 20250219 153100 20464969200 106100 106100 106100 106100 0
261 20250219 153000 20464969200 106100 106100 106100 106100 2340
262 20250219 152900 20216695200 106100 106100 106100 106100 0
263 20250219 152800 20216695200 106100 106100 106100 106100 0
264 20250219 152700 20216695200 106100 106100 106100 106100 0
265 20250219 152600 20216695200 106100 106100 106100 106100 0
266 20250219 152500 20216695200 106100 106100 106100 106100 0
267 20250219 152400 20216695200 106100 106100 106100 106100 0
268 20250219 152300 20216695200 106100 106100 106100 106100 0
269 20250219 152200 20216695200 106100 106100 106100 106100 0
270 20250219 152100 20216695200 106100 106100 106100 106100 0
271 20250219 152000 20216695200 106100 106100 106100 106100 0
272 20250219 151900 20216695200 106100 106100 106200 106100 187
273 20250219 151800 20196842600 106200 106200 106200 106100 419
274 20250219 151700 20152361300 106200 106000 106200 105900 416
275 20250219 151600 20108250400 106000 106000 106000 105900 151
276 20250219 151500 20092248000 106000 105900 106000 105800 515
277 20250219 151400 20037708300 105900 105800 105900 105800 754
278 20250219 151300 19957877200 105800 106000 106000 105700 886
279 20250219 151200 19864055700 106000 106100 106100 105900 552
280 20250219 151100 19805552400 106000 106200 106200 106000 768
281 20250219 151000 19724073800 106100 106200 106200 106100 240
282 20250219 150900 19698593800 106100 106100 106200 106100 283
283 20250219 150800 19668554700 106100 106200 106200 106100 199
284 20250219 150700 19647427700 106100 106100 106200 106000 239
285 20250219 150600 19622059100 106200 106000 106200 106000 252
286 20250219 150500 19595326800 106200 106000 106200 105900 528
287 20250219 150400 19539357200 106100 106200 106200 106000 205
288 20250219 150300 19517604700 106000 106100 106200 106000 383
289 20250219 150200 19476975600 106000 106100 106100 106000 144
290 20250219 150100 19461703400 106000 106100 106100 106000 158
291 20250219 150000 19444945300 105900 106000 106100 105800 688
292 20250219 145900 19372039100 105900 105900 106100 105800 309
293 20250219 145800 19339310000 105900 105900 105900 105800 253
294 20250219 145700 19312530300 105800 105900 106000 105800 178
295 20250219 145600 19293684800 105900 105900 106000 105800 281
296 20250219 145500 19263921000 105900 105700 105900 105700 550
297 20250219 145400 19205731400 105700 105900 105900 105700 377
298 20250219 145300 19165861800 105900 105700 105900 105700 236
299 20250219 145200 19140886000 105800 105700 105800 105700 271
300 20250219 145100 19112220400 105700 105700 105800 105600 273
301 20250219 145000 19083359900 105600 106000 106000 105600 392
302 20250219 144900 19041847800 106000 106000 106200 106000 267
303 20250219 144800 19013535400 106000 106100 106300 106000 842
304 20250219 144700 18924196700 106100 106200 106300 106100 411
305 20250219 144600 18880554900 106100 106100 106300 106000 419
306 20250219 144500 18836075100 106100 105800 106100 105800 312
307 20250219 144400 18802990900 105800 106100 106100 105600 625
308 20250219 144300 18736866200 106000 105900 106200 105800 299
309 20250219 144200 18705161700 105900 105900 106100 105900 321
310 20250219 144100 18671138000 105900 106000 106100 105900 475
311 20250219 144000 18620800800 106000 106000 106100 105900 188
312 20250219 143900 18600876000 105900 106000 106100 105900 237
313 20250219 143800 18575752100 106100 106100 106100 106000 193
314 20250219 143700 18555285900 106000 106000 106100 106000 150
315 20250219 143600 18539376200 106000 106000 106100 106000 170
316 20250219 143500 18521344400 106100 106100 106100 106000 319
317 20250219 143400 18487509700 106100 106200 106200 106000 263
318 20250219 143300 18459606700 106200 106000 106200 106000 177
319 20250219 143200 18440811600 106100 106200 106200 106000 235
320 20250219 143100 18415871400 106200 106200 106200 106100 356
321 20250219 143000 18378069500 106200 106000 106300 105900 255
322 20250219 142900 18351007900 106000 106100 106300 105900 774
323 20250219 142800 18268945100 106100 106200 106400 106000 1084
324 20250219 142700 18153917000 106300 106000 106600 106000 1067
325 20250219 142600 18040374300 106200 106000 106200 105900 787
326 20250219 142500 17956885500 106100 106300 106300 106000 332
327 20250219 142400 17921635900 106300 106300 106300 106100 214
328 20250219 142300 17898899600 106300 106100 106300 106000 567
329 20250219 142200 17838721600 106000 106000 106100 105900 174
330 20250219 142100 17820269100 106000 106100 106100 105900 188
331 20250219 142000 17800339800 106100 106100 106200 105900 632
332 20250219 141900 17733332300 105900 105900 106100 105800 483
333 20250219 141800 17682166200 105900 105800 105900 105800 237
334 20250219 141700 17657081000 105900 106000 106100 105800 523
335 20250219 141600 17601673800 105800 105700 106000 105600 269
336 20250219 141500 17573210000 105600 105700 106000 105600 456
337 20250219 141400 17525021500 105800 105800 105900 105600 527
338 20250219 141300 17469280000 105800 106100 106100 105800 856
339 20250219 141200 17378586600 106000 106100 106200 106000 362
340 20250219 141100 17340182300 106200 106100 106300 106100 451
341 20250219 141000 17292301600 106200 106300 106300 106100 501
342 20250219 140900 17239086500 106300 106300 106400 106100 497
343 20250219 140800 17186270000 106300 106300 106500 106300 539
344 20250219 140700 17128946200 106300 106400 106400 106200 445
345 20250219 140600 17081624900 106300 106400 106500 106200 420
346 20250219 140500 17036953200 106400 106300 106500 106300 584
347 20250219 140400 16974836000 106300 106100 106400 106100 1261
348 20250219 140300 16840892300 106100 105500 106300 105500 2931
349 20250219 140200 16530251400 105600 105200 105700 105200 1402
350 20250219 140100 16382400300 105100 105300 105300 105100 194
351 20250219 140000 16361992300 105300 105000 105300 105000 198
352 20250219 135900 16341168400 105000 105000 105200 105000 152
353 20250219 135800 16325202700 105100 105100 105100 105000 380
354 20250219 135700 16285295500 105000 105100 105200 104900 306
355 20250219 135600 16253166400 105000 105000 105100 105000 243
356 20250219 135500 16227641300 105000 105000 105200 105000 193
357 20250219 135400 16207363800 105100 105000 105200 105000 247
358 20250219 135300 16181403900 105000 104800 105200 104800 507
359 20250219 135200 16128200800 104800 104800 104900 104800 923
360 20250219 135100 16031458700 104800 104900 104900 104800 495
361 20250219 135000 15979543600 104900 104700 104900 104600 949
362 20250219 134900 15880141700 104700 104800 104800 104600 1030
363 20250219 134800 15772296900 104800 104700 104800 104700 709
364 20250219 134700 15698057500 104700 104800 104800 104700 652
365 20250219 134600 15629775700 104800 104900 104900 104800 778
366 20250219 134500 15548235800 104900 105200 105400 104800 2894
367 20250219 134400 15244441500 105400 105200 105400 105100 417
368 20250219 134300 15200602100 105300 105100 105400 105100 430
369 20250219 134200 15155367800 105100 105100 105200 105000 1611
370 20250219 134100 14986049000 105100 105000 105100 105000 1063
371 20250219 134000 14874426800 105100 105100 105200 105000 461
372 20250219 133900 14825997700 105100 105100 105200 105000 2552
373 20250219 133800 14557807700 105200 105200 105300 105100 1281
374 20250219 133700 14423058200 105300 105400 105500 105300 2672
375 20250219 133600 14141537000 105400 105500 105700 105400 903
376 20250219 133500 14046279400 105400 105600 105600 105400 229
377 20250219 133400 14022120200 105600 105600 105600 105400 621
378 20250219 133300 13956599400 105600 105600 105600 105500 298
379 20250219 133200 13925140700 105500 105500 105700 105400 449
380 20250219 133100 13877760700 105600 105400 105700 105400 222
381 20250219 133000 13854331100 105500 105500 105700 105400 529
382 20250219 132900 13798496100 105500 105600 105700 105500 705
383 20250219 132800 13724109700 105600 105700 105700 105500 222
384 20250219 132700 13700664200 105700 105600 105700 105500 246
385 20250219 132600 13674696700 105600 105500 105800 105500 622
386 20250219 132500 13609033800 105500 105400 105500 105400 253
387 20250219 132400 13582355600 105400 105600 105600 105400 1109
388 20250219 132300 13465355900 105500 105600 105700 105500 95
389 20250219 132200 13455329600 105600 105500 105700 105500 338
390 20250219 132100 13419660100 105700 105600 105800 105500 752
391 20250219 132000 13340291200 105600 105800 105900 105500 1921
392 20250219 131900 13137283800 105800 105900 105900 105700 324
393 20250219 131800 13102993800 105800 105800 105900 105800 161
394 20250219 131700 13085954400 105800 105900 105900 105800 133
395 20250219 131600 13071877500 105900 105900 105900 105800 142
396 20250219 131500 13056851100 105800 105900 105900 105800 149
397 20250219 131400 13041084200 105900 105900 105900 105800 112
398 20250219 131300 13029227100 105900 105900 105900 105800 75
399 20250219 131200 13021286400 105900 106100 106100 105900 156
400 20250219 131100 13004757300 106000 106000 106100 106000 89
401 20250219 131000 12995318000 105900 106200 106200 105900 73
402 20250219 130900 12987575300 105800 106100 106200 105700 1642
403 20250219 130800 12813943900 106000 106200 106200 106000 78
404 20250219 130700 12805669900 106200 106300 106300 106200 167
405 20250219 130600 12787929400 106200 106300 106300 106000 327
406 20250219 130500 12753235600 106300 106000 106300 106000 90
407 20250219 130400 12743675800 106000 106000 106300 105900 845
408 20250219 130300 12654018700 106000 105800 106000 105700 277
409 20250219 130200 12624678700 105800 105800 106000 105800 126
410 20250219 130100 12611339900 105800 105900 105900 105700 109
411 20250219 130000 12599808000 105900 105800 105900 105700 164
412 20250219 125900 12582465900 105800 105800 105800 105700 246
413 20250219 125800 12556449800 105800 105700 105800 105600 203
414 20250219 125700 12534991800 105700 105900 105900 105600 321
415 20250219 125600 12501065100 105900 105800 106000 105700 263
416 20250219 125500 12473250800 105800 105800 106000 105800 391
417 20250219 125400 12431870200 105900 105900 105900 105800 186
418 20250219 125300 12412181100 105900 105900 106000 105800 334
419 20250219 125200 12376814300 105900 105800 106000 105800 286
420 20250219 125100 12346529600 105900 105800 105900 105700 432
421 20250219 125000 12300822800 105800 105700 105800 105700 158
422 20250219 124900 12284120300 105800 105700 105800 105600 399
423 20250219 124800 12241951900 105700 105600 105700 105600 293
424 20250219 124700 12211002800 105700 105600 105700 105600 62
425 20250219 124600 12204449700 105700 105800 105800 105600 462
426 20250219 124500 12155631000 105700 105900 105900 105600 148
427 20250219 124400 12139979100 105900 105900 105900 105800 202
428 20250219 124300 12118599800 105900 105900 105900 105800 111
429 20250219 124200 12106846800 105900 105900 106000 105800 151
430 20250219 124100 12090866100 105900 105800 105900 105700 662
431 20250219 124000 12020838300 105700 105800 105800 105700 192
432 20250219 123900 12000540200 105700 105700 105800 105600 459
433 20250219 123800 11952027700 105600 105700 105700 105600 416
434 20250219 123700 11908093800 105700 105700 105700 105600 239
435 20250219 123600 11882842700 105700 105700 105800 105700 375
436 20250219 123500 11843204900 105800 105900 105900 105700 159
437 20250219 123400 11826380000 105900 105900 106000 105800 167
438 20250219 123300 11808693700 105900 105900 105900 105800 443
439 20250219 123200 11761788400 105900 106000 106000 105800 202
440 20250219 123100 11740391600 105800 105900 106000 105800 345
441 20250219 123000 11703875800 105900 105900 105900 105800 304
442 20250219 122900 11671697500 105900 105900 106000 105800 156
443 20250219 122800 11655179800 105800 106000 106000 105800 192
444 20250219 122700 11634857200 106000 106000 106000 105800 223
445 20250219 122600 11611246200 106000 106100 106100 105900 50
446 20250219 122500 11605945500 106000 105900 106100 105800 279
447 20250219 122400 11576381300 105900 105900 105900 105800 241
448 20250219 122300 11550877200 105900 105900 105900 105800 126
449 20250219 122200 11537543400 105900 106000 106000 105900 204
450 20250219 122100 11515933500 106000 106200 106200 106000 165
451 20250219 122000 11498427800 106000 105900 106100 105900 513
452 20250219 121900 11444034300 106000 106000 106000 105900 281
453 20250219 121800 11414262800 106000 105800 106000 105800 400
454 20250219 121700 11371919700 105800 105900 105900 105800 87
455 20250219 121600 11362713100 105900 105900 105900 105800 154
456 20250219 121500 11346415500 105900 106000 106000 105800 226
457 20250219 121400 11322487900 105900 106000 106000 105800 263
458 20250219 121300 11294635200 106000 106000 106000 105900 33
459 20250219 121200 11291139000 105900 105900 106100 105800 431
460 20250219 121100 11245462200 105900 105900 106000 105800 176
461 20250219 121000 11226829800 105900 106000 106000 105700 256
462 20250219 120900 11199733200 105900 106000 106000 105900 160
463 20250219 120800 11182784100 106100 106100 106100 106000 226
464 20250219 120700 11158824300 106000 106100 106100 106000 290
465 20250219 120600 11128077800 106000 106100 106100 106000 201
466 20250219 120500 11106764900 106100 106100 106100 106000 113
467 20250219 120400 11094782000 106200 106000 106200 106000 385
468 20250219 120300 11053956400 106000 105900 106000 105800 254
469 20250219 120200 11027044100 105900 106000 106000 105800 221
470 20250219 120100 11003643500 106000 105900 106000 105800 443
471 20250219 120000 10956723800 105900 105600 105900 105600 212
472 20250219 115900 10934305200 105600 105700 105700 105600 283
473 20250219 115800 10904409800 105700 105900 105900 105600 479
474 20250219 115700 10853799200 105900 105800 105900 105600 813
475 20250219 115600 10767893700 105700 105900 105900 105700 220
476 20250219 115500 10744624600 105900 106000 106000 105800 101
477 20250219 115400 10733927500 105900 106000 106000 105800 843
478 20250219 115300 10644665500 105900 106100 106200 105900 328
479 20250219 115200 10609912800 106000 106000 106200 105900 307
480 20250219 115100 10577373300 106000 106200 106300 106000 415
481 20250219 115000 10533352300 106200 106200 106400 106100 184
482 20250219 114900 10513808400 106200 106400 106500 106200 84
483 20250219 114800 10504880300 106500 106200 106500 106200 258
484 20250219 114700 10477453200 106300 106300 106400 106200 480
485 20250219 114600 10426425100 106300 106400 106400 106300 370
486 20250219 114500 10387075800 106400 106300 106400 106100 339
487 20250219 114400 10351043800 106300 106300 106300 106100 240
488 20250219 114300 10325572500 106200 106300 106300 106200 140
489 20250219 114200 10310697500 106200 106300 106300 106100 204
490 20250219 114100 10289029100 106300 106300 106300 106200 256
491 20250219 114000 10261831000 106300 106100 106300 106100 211
492 20250219 113900 10239415100 106300 106200 106300 106100 118
493 20250219 113800 10226882300 106300 106300 106400 106200 170
494 20250219 113700 10208811700 106300 106400 106400 106300 124
495 20250219 113600 10195626700 106400 106300 106400 106200 457
496 20250219 113500 10147057700 106300 106400 106400 106100 215
497 20250219 113400 10124230300 106400 106000 106400 106000 325
498 20250219 113300 10089716900 106100 105900 106200 105900 86
499 20250219 113200 10080591400 105900 106100 106200 105900 300
500 20250219 113100 10048778600 106000 106100 106200 106000 189
501 20250219 113000 10028735200 106000 105900 106100 105900 476
502 20250219 112900 9978311100 105800 105900 105900 105800 262
503 20250219 112800 9950587100 105800 105900 105900 105800 243
504 20250219 112700 9924874300 105900 106000 106000 105900 94
505 20250219 112600 9914913600 106000 106000 106200 105900 255
506 20250219 112500 9887892000 106000 106000 106000 105900 238
507 20250219 112400 9862670700 105900 106000 106000 105900 173
508 20250219 112300 9844336900 106000 106000 106100 105900 400
509 20250219 112200 9801955900 105900 106100 106100 105900 338
510 20250219 112100 9766138700 106100 106000 106100 105900 268
511 20250219 112000 9737736600 106000 106100 106100 105900 172
512 20250219 111900 9719504700 106100 105900 106100 105800 706
513 20250219 111800 9644733300 105900 105900 105900 105800 215
514 20250219 111700 9621983200 105900 105700 105900 105700 184
515 20250219 111600 9602522100 105700 105600 105800 105600 430
516 20250219 111500 9557080800 105600 105800 105800 105600 196
517 20250219 111400 9536363600 105800 105900 105900 105700 416
518 20250219 111300 9492378000 105800 105900 105900 105700 266
519 20250219 111200 9464232300 105900 105900 105900 105800 46
520 20250219 111100 9459365100 105900 105700 105900 105600 239
521 20250219 111000 9434099300 105700 105900 105900 105600 325
522 20250219 110900 9399751100 105800 105900 105900 105700 200
523 20250219 110800 9378598500 106000 105900 106000 105800 121
524 20250219 110700 9365786300 105900 105900 105900 105700 333
525 20250219 110600 9330544600 105800 105800 105900 105700 377
526 20250219 110500 9290671700 105900 105900 105900 105700 177
527 20250219 110400 9271952300 105800 105700 105900 105700 315
528 20250219 110300 9238639900 105800 105700 105900 105700 283
529 20250219 110200 9208696900 105700 105600 105800 105600 239
530 20250219 110100 9183436100 105700 105800 105800 105600 197
531 20250219 110000 9162620100 105700 105700 105700 105400 552
532 20250219 105900 9104323300 105600 105400 105700 105300 254
533 20250219 105800 9077509100 105300 105600 105600 105300 597
534 20250219 105700 9014590700 105700 105400 105700 105400 577
535 20250219 105600 8953723400 105400 105500 105600 105400 334
536 20250219 105500 8918501000 105500 105600 105600 105500 572
537 20250219 105400 8858119500 105600 105700 105800 105600 599
538 20250219 105300 8794809500 105600 105400 105700 105400 472
539 20250219 105200 8744956100 105700 105600 105700 105400 634
540 20250219 105100 8678040100 105600 105600 105600 105500 177
541 20250219 105000 8659353100 105600 105500 105700 105500 496
542 20250219 104900 8606962400 105400 105500 105500 105400 211
543 20250219 104800 8584715100 105400 105300 105500 105200 483
544 20250219 104700 8533837100 105200 105300 105300 105100 390
545 20250219 104600 8492825100 105200 105200 105300 105100 478
546 20250219 104500 8442560900 105200 105300 105400 105200 1128
547 20250219 104400 8323852200 105300 105400 105500 105200 151
548 20250219 104300 8307948000 105400 105400 105400 105300 882
549 20250219 104200 8215053000 105300 105700 105700 105300 703
550 20250219 104100 8140981300 105500 105500 105700 105400 2248
551 20250219 104000 7903975400 105400 105300 105500 105300 494
552 20250219 103900 7851922000 105300 105300 105400 105300 217
553 20250219 103800 7829069100 105200 105500 105500 105100 996
554 20250219 103700 7724234400 105500 105400 105500 105200 1031
555 20250219 103600 7615616700 105400 105500 105500 105300 460
556 20250219 103500 7567142200 105500 105500 105600 105400 347
557 20250219 103400 7530526600 105500 105800 105900 105400 2937
558 20250219 103300 7220454300 105900 105500 105900 105200 549
559 20250219 103200 7162538100 105500 105700 106000 105000 7191
560 20250219 103100 6405083400 105700 105700 105900 105600 893
561 20250219 103000 6310639400 105700 106200 106200 105600 7899
562 20250219 102900 5473759200 106200 106200 106200 106100 529
563 20250219 102800 5417606600 106200 106300 106400 106100 2263
564 20250219 102700 5177205000 106300 106300 106400 106300 761
565 20250219 102600 5096300200 106300 106400 106400 106300 480
566 20250219 102500 5045248100 106400 106700 106700 106400 1204
567 20250219 102400 4917004400 106700 107300 107300 106600 2306
568 20250219 102300 4670658600 107300 107100 107500 107100 201
569 20250219 102200 4649127000 107200 107000 107200 107000 589
570 20250219 102100 4586064600 106900 107200 107400 106800 5202
571 20250219 102000 4029420400 107500 107500 107500 107200 2264
572 20250219 101900 3786595200 107500 107500 107600 107300 370
573 20250219 101800 3746835200 107300 107400 107600 107300 1348
574 20250219 101700 3602113600 107400 107400 107400 107300 169
575 20250219 101600 3583966000 107300 107700 107700 107300 3985
576 20250219 101500 3155757100 107700 107900 107900 107700 621
577 20250219 101400 3088854100 107900 107900 108000 107800 367
578 20250219 101300 3049260600 107900 108000 108000 107900 54
579 20250219 101200 3043432600 107900 108000 108000 107900 126
580 20250219 101100 3029828900 108000 108000 108100 108000 132
581 20250219 101000 3015572200 108000 108100 108100 108000 53
582 20250219 100900 3009843400 108100 108300 108300 108100 9
583 20250219 100800 3008869300 108200 108200 108200 108100 59
584 20250219 100700 3002489200 108200 108400 108400 108100 266
585 20250219 100600 2973683900 108300 108300 108400 108300 6
586 20250219 100500 2973033800 108300 108300 108300 108200 126
587 20250219 100400 2959388200 108300 108300 108300 108300 349
588 20250219 100300 2921591500 108300 108300 108300 108200 14
589 20250219 100200 2920075500 108200 108200 108300 108200 37
590 20250219 100100 2916071200 108100 108200 108200 108000 696
591 20250219 100000 2840882800 108200 108000 108200 108000 335
592 20250219 095900 2804683600 107900 107900 108000 107900 78
593 20250219 095800 2796266700 107900 107900 108000 107800 158
594 20250219 095700 2779225600 107900 107900 108000 107800 114
595 20250219 095600 2766925600 107900 107900 108000 107900 32
596 20250219 095500 2763470100 108000 107900 108000 107900 28
597 20250219 095400 2760446600 107900 107800 108000 107800 451
598 20250219 095300 2711773200 107900 108000 108000 107900 507
599 20250219 095200 2657051100 107900 108000 108100 107900 32
600 20250219 095100 2653595200 108100 108100 108200 108000 187
601 20250219 095000 2633385500 108000 108300 108300 108000 222
602 20250219 094900 2609382300 108200 108300 108300 108200 25
603 20250219 094800 2606676900 108300 108100 108300 108100 127
604 20250219 094700 2592946100 108100 108200 108200 108100 133
605 20250219 094600 2578556400 108200 108100 108200 108100 64
606 20250219 094500 2571632400 108100 108200 108200 108100 96
607 20250219 094400 2561250200 108200 108100 108200 108100 102
608 20250219 094300 2550222600 108100 108100 108200 108100 146
609 20250219 094200 2534438500 108100 108000 108100 107900 124
610 20250219 094100 2521046300 108000 108000 108000 107900 226
611 20250219 094000 2496651800 107900 107900 107900 107800 169
612 20250219 093900 2478416900 107900 108000 108000 107800 73
613 20250219 093800 2470540800 107900 108000 108000 107900 28
614 20250219 093700 2467518900 108000 107900 108100 107900 46
615 20250219 093600 2462553400 107900 107900 108200 107700 270
616 20250219 093500 2433437000 107900 108100 108200 107800 1282
617 20250219 093400 2295083400 108000 108100 108400 108000 185
618 20250219 093300 2275102500 108000 108000 108400 107900 1336
619 20250219 093200 2130628800 108000 108100 108100 108000 260
620 20250219 093100 2102548200 108100 108000 108100 108000 58
621 20250219 093000 2096280800 108100 108100 108200 108100 177
622 20250219 092900 2077146500 108200 108300 108400 108200 161
623 20250219 092800 2059722600 108200 108200 108400 108200 1009
624 20250219 092700 1950488800 108000 108100 108100 108000 969
625 20250219 092600 1845752000 108100 107900 108100 107800 1265
626 20250219 092500 1709076400 107800 107900 108000 107800 146
627 20250219 092400 1693336400 107800 108000 108100 107800 726
628 20250219 092300 1614912600 108100 108100 108100 107900 105
629 20250219 092200 1603566500 108100 108000 108300 108000 1146
630 20250219 092100 1479700500 108000 108000 108200 107900 616
631 20250219 092000 1413180000 107900 107700 107900 107700 83
632 20250219 091900 1404232100 107700 107800 108000 107500 794
633 20250219 091800 1318709900 107800 107800 108000 107600 184
634 20250219 091700 1298883100 107900 108200 108200 107900 740
635 20250219 091600 1218901700 108100 108200 108300 108100 271
636 20250219 091500 1189568200 108200 107900 108200 107600 367
637 20250219 091400 1149937400 107500 107500 108200 107400 256
638 20250219 091300 1122393100 107500 108200 108200 107300 602
639 20250219 091200 1057653700 108200 107300 108500 107300 427
640 20250219 091100 1011609300 107500 107300 107500 107100 2249
641 20250219 091000 770514500 107400 107300 107500 107300 837
642 20250219 090900 680645000 107300 108000 108000 107300 1664
643 20250219 090800 501762400 108000 107800 108000 107700 342
644 20250219 090700 464893500 107900 108000 108100 107900 430
645 20250219 090600 418456500 108000 108800 108800 108000 765
646 20250219 090500 335419400 108700 108300 108900 108300 546
647 20250219 090400 276136100 108200 108100 108200 107700 212
648 20250219 090300 253219400 108100 108000 108200 107700 93
649 20250219 090200 243185000 107800 108000 108200 107800 435
650 20250219 090100 196152400 108400 108000 108500 107300 602
651 20250219 090000 131288800 107700 108500 108500 107300 1193

1
067160/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,13590,11494767,1481310000,1252929603000,0.12
20250214,13264,11494767,1425880000,1235687452500,0.12
20250213,13535,11494767,1479375500,1256378033100,0.12
20250212,20162,11494767,2490007000,1419603724500,0.18
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 13590 11494767 1481310000 1252929603000 0.12
3 20250214 13264 11494767 1425880000 1235687452500 0.12
4 20250213 13535 11494767 1479375500 1256378033100 0.12
5 20250212 20162 11494767 2490007000 1419603724500 0.18