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

655
071320/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,655 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,195300,546323600,43200,43200,43200,43200,98
20250219,195200,546323600,43200,43200,43200,43200,0
20250219,195100,546323600,43200,43200,43200,43200,0
20250219,195000,546323600,43200,43200,43200,43200,0
20250219,194900,546323600,43200,43200,43200,43200,0
20250219,194800,546323600,43200,43200,43200,43200,0
20250219,194700,546323600,43200,43200,43200,43200,0
20250219,194600,546323600,43200,43200,43200,43200,0
20250219,194500,546323600,43200,43200,43200,43200,0
20250219,194400,546323600,43200,43200,43200,43200,0
20250219,194300,546323600,43200,43200,43200,43200,0
20250219,194200,546323600,43200,43200,43200,43200,0
20250219,194100,546323600,43200,43200,43200,43200,0
20250219,194000,546323600,43200,43200,43200,43200,0
20250219,193900,546323600,43200,43200,43200,43200,0
20250219,193800,546323600,43200,43200,43200,43200,0
20250219,193700,546323600,43200,43200,43200,43200,0
20250219,193600,546323600,43200,43200,43200,43200,0
20250219,193500,546323600,43200,43200,43200,43200,0
20250219,193400,546323600,43200,43200,43200,43200,0
20250219,193300,546323600,43200,43200,43200,43200,0
20250219,193200,546323600,43200,43200,43200,43200,0
20250219,193100,546323600,43200,43200,43200,43200,0
20250219,193000,546323600,43200,43200,43200,43200,0
20250219,192900,546323600,43200,43200,43200,43200,0
20250219,192800,546323600,43200,43200,43200,43200,0
20250219,192700,546323600,43200,43200,43200,43200,0
20250219,192600,546323600,43200,43200,43200,43200,0
20250219,192500,546323600,43200,43200,43200,43200,0
20250219,192400,546323600,43200,43200,43200,43200,0
20250219,192300,546323600,43200,43200,43200,43200,98
20250219,192200,546323600,43200,43200,43200,43200,0
20250219,192100,546323600,43200,43200,43200,43200,0
20250219,192000,546323600,43200,43200,43200,43200,0
20250219,191900,546323600,43200,43200,43200,43200,0
20250219,191800,546323600,43200,43200,43200,43200,0
20250219,191700,546323600,43200,43200,43200,43200,0
20250219,191600,546323600,43200,43200,43200,43200,0
20250219,191500,546323600,43200,43200,43200,43200,0
20250219,191400,546323600,43200,43200,43200,43200,0
20250219,191300,546323600,43200,43200,43200,43200,0
20250219,191200,546323600,43200,43200,43200,43200,0
20250219,191100,546323600,43200,43200,43200,43200,0
20250219,191000,546323600,43200,43200,43200,43200,0
20250219,190900,546323600,43200,43200,43200,43200,0
20250219,190800,546323600,43200,43200,43200,43200,0
20250219,190700,546323600,43200,43200,43200,43200,0
20250219,190600,546323600,43200,43200,43200,43200,0
20250219,190500,546323600,43200,43200,43200,43200,0
20250219,190400,546323600,43200,43200,43200,43200,0
20250219,190300,546323600,43200,43200,43200,43200,0
20250219,190200,546323600,43200,43200,43200,43200,0
20250219,190100,546323600,43200,43200,43200,43200,0
20250219,190000,546323600,43200,43200,43200,43200,0
20250219,185900,546323600,43200,43200,43200,43200,0
20250219,185800,546323600,43200,43200,43200,43200,0
20250219,185700,546323600,43200,43200,43200,43200,0
20250219,185600,546323600,43200,43200,43200,43200,0
20250219,185500,546323600,43200,43200,43200,43200,0
20250219,185400,546323600,43200,43200,43200,43200,0
20250219,185300,546323600,43200,43200,43200,43200,98
20250219,185200,546323600,43200,43200,43200,43200,0
20250219,185100,546323600,43200,43200,43200,43200,0
20250219,185000,546323600,43200,43200,43200,43200,0
20250219,184900,546323600,43200,43200,43200,43200,0
20250219,184800,546323600,43200,43200,43200,43200,0
20250219,184700,546323600,43200,43200,43200,43200,0
20250219,184600,546323600,43200,43200,43200,43200,0
20250219,184500,546323600,43200,43200,43200,43200,0
20250219,184400,546323600,43200,43200,43200,43200,0
20250219,184300,546323600,43200,43200,43200,43200,0
20250219,184200,546323600,43200,43200,43200,43200,0
20250219,184100,546323600,43200,43200,43200,43200,0
20250219,184000,546323600,43200,43200,43200,43200,0
20250219,183900,546323600,43200,43200,43200,43200,0
20250219,183800,546323600,43200,43200,43200,43200,0
20250219,183700,546323600,43200,43200,43200,43200,0
20250219,183600,546323600,43200,43200,43200,43200,0
20250219,183500,546323600,43200,43200,43200,43200,0
20250219,183400,546323600,43200,43200,43200,43200,0
20250219,183300,546323600,43200,43200,43200,43200,0
20250219,183200,546323600,43200,43200,43200,43200,0
20250219,183100,546323600,43200,43200,43200,43200,0
20250219,183000,546323600,43200,43200,43200,43200,0
20250219,182900,546323600,43200,43200,43200,43200,0
20250219,182800,546323600,43200,43200,43200,43200,0
20250219,182700,546323600,43200,43200,43200,43200,0
20250219,182600,546323600,43200,43200,43200,43200,0
20250219,182500,546323600,43200,43200,43200,43200,0
20250219,182400,546323600,43200,43200,43200,43200,0
20250219,182300,546323600,43200,43200,43200,43200,98
20250219,182200,546323600,43200,43200,43200,43200,0
20250219,182100,546323600,43200,43200,43200,43200,0
20250219,182000,546323600,43200,43200,43200,43200,0
20250219,181900,546323600,43200,43200,43200,43200,0
20250219,181800,546323600,43200,43200,43200,43200,0
20250219,181700,546323600,43200,43200,43200,43200,0
20250219,181600,546323600,43200,43200,43200,43200,0
20250219,181500,546323600,43200,43200,43200,43200,0
20250219,181400,546323600,43200,43200,43200,43200,0
20250219,181300,546323600,43200,43200,43200,43200,0
20250219,181200,546323600,43200,43200,43200,43200,0
20250219,181100,546323600,43200,43200,43200,43200,0
20250219,181000,546323600,43200,43200,43200,43200,0
20250219,180900,546323600,43200,43200,43200,43200,0
20250219,180800,546323600,43200,43200,43200,43200,0
20250219,180700,546323600,43200,43200,43200,43200,0
20250219,180600,546323600,43200,43200,43200,43200,0
20250219,180500,546323600,43200,43200,43200,43200,0
20250219,180400,546323600,43200,43200,43200,43200,0
20250219,180300,546323600,43200,43200,43200,43200,0
20250219,180200,546323600,43200,43200,43200,43200,0
20250219,180100,546323600,43200,43200,43200,43200,0
20250219,180000,546323600,43200,43200,43200,43200,0
20250219,175900,546323600,43200,43200,43200,43200,0
20250219,175800,546323600,43200,43200,43200,43200,0
20250219,175700,546323600,43200,43200,43200,43200,0
20250219,175600,546323600,43200,43200,43200,43200,0
20250219,175500,546323600,43200,43200,43200,43200,0
20250219,175400,546323600,43200,43200,43200,43200,0
20250219,175300,546323600,43200,43200,43200,43200,98
20250219,175200,546323600,43200,43200,43200,43200,0
20250219,175100,546323600,43200,43200,43200,43200,0
20250219,175000,546323600,43200,43200,43200,43200,0
20250219,174900,546323600,43200,43200,43200,43200,0
20250219,174800,546323600,43200,43200,43200,43200,0
20250219,174700,546323600,43200,43200,43200,43200,0
20250219,174600,546323600,43200,43200,43200,43200,0
20250219,174500,546323600,43200,43200,43200,43200,0
20250219,174400,546323600,43200,43200,43200,43200,0
20250219,174300,546323600,43200,43200,43200,43200,0
20250219,174200,546323600,43200,43200,43200,43200,0
20250219,174100,546323600,43200,43200,43200,43200,0
20250219,174000,546323600,43200,43200,43200,43200,0
20250219,173900,546323600,43200,43200,43200,43200,0
20250219,173800,546323600,43200,43200,43200,43200,0
20250219,173700,546323600,43200,43200,43200,43200,0
20250219,173600,546323600,43200,43200,43200,43200,0
20250219,173500,546323600,43200,43200,43200,43200,0
20250219,173400,546323600,43200,43200,43200,43200,0
20250219,173300,546323600,43200,43200,43200,43200,0
20250219,173200,546323600,43200,43200,43200,43200,0
20250219,173100,546323600,43200,43200,43200,43200,0
20250219,173000,546323600,43200,43200,43200,43200,0
20250219,172900,546323600,43200,43200,43200,43200,0
20250219,172800,546323600,43200,43200,43200,43200,0
20250219,172700,546323600,43200,43200,43200,43200,0
20250219,172600,546323600,43200,43200,43200,43200,0
20250219,172500,546323600,43200,43200,43200,43200,0
20250219,172400,546323600,43200,43200,43200,43200,0
20250219,172300,546323600,43200,43200,43200,43200,98
20250219,172200,546323600,43200,43200,43200,43200,0
20250219,172100,546323600,43200,43200,43200,43200,0
20250219,172000,546323600,43200,43200,43200,43200,0
20250219,171900,546323600,43200,43200,43200,43200,0
20250219,171800,546323600,43200,43200,43200,43200,0
20250219,171700,546323600,43200,43200,43200,43200,0
20250219,171600,546323600,43200,43200,43200,43200,0
20250219,171500,546323600,43200,43200,43200,43200,0
20250219,171400,546323600,43200,43200,43200,43200,0
20250219,171300,546323600,43200,43200,43200,43200,0
20250219,171200,546323600,43200,43200,43200,43200,0
20250219,171100,546323600,43200,43200,43200,43200,0
20250219,171000,546323600,43200,43200,43200,43200,0
20250219,170900,546323600,43200,43200,43200,43200,0
20250219,170800,546323600,43200,43200,43200,43200,0
20250219,170700,546323600,43200,43200,43200,43200,0
20250219,170600,546323600,43200,43200,43200,43200,0
20250219,170500,546323600,43200,43200,43200,43200,0
20250219,170400,546323600,43200,43200,43200,43200,0
20250219,170300,546323600,43200,43200,43200,43200,0
20250219,170200,546323600,43200,43200,43200,43200,0
20250219,170100,546323600,43200,43200,43200,43200,0
20250219,170000,546323600,43200,43200,43200,43200,0
20250219,165900,546323600,43200,43200,43200,43200,0
20250219,165800,546323600,43200,43200,43200,43200,0
20250219,165700,546323600,43200,43200,43200,43200,0
20250219,165600,546323600,43200,43200,43200,43200,0
20250219,165500,546323600,43200,43200,43200,43200,0
20250219,165400,546323600,43200,43200,43200,43200,0
20250219,165300,546323600,43200,43200,43200,43200,98
20250219,165200,546323600,43200,43200,43200,43200,0
20250219,165100,546323600,43200,43200,43200,43200,0
20250219,165000,546323600,43200,43200,43200,43200,0
20250219,164900,546323600,43200,43200,43200,43200,0
20250219,164800,546323600,43200,43200,43200,43200,0
20250219,164700,546323600,43200,43200,43200,43200,0
20250219,164600,546323600,43200,43200,43200,43200,0
20250219,164500,546323600,43200,43200,43200,43200,0
20250219,164400,546323600,43200,43200,43200,43200,0
20250219,164300,546323600,43200,43200,43200,43200,0
20250219,164200,546323600,43200,43200,43200,43200,0
20250219,164100,546323600,43200,43200,43200,43200,0
20250219,164000,546323600,43200,43200,43200,43200,0
20250219,163900,546323600,43200,43200,43200,43200,0
20250219,163800,546323600,43200,43200,43200,43200,0
20250219,163700,546323600,43200,43200,43200,43200,0
20250219,163600,546323600,43200,43200,43200,43200,0
20250219,163500,546323600,43200,43200,43200,43200,0
20250219,163400,546323600,43200,43200,43200,43200,0
20250219,163300,546323600,43200,43200,43200,43200,0
20250219,163200,546323600,43200,43200,43200,43200,0
20250219,163100,546323600,43200,43200,43200,43200,0
20250219,163000,546323600,43200,43200,43200,43200,0
20250219,162900,546323600,43200,43200,43200,43200,0
20250219,162800,546323600,43200,43200,43200,43200,0
20250219,162700,546323600,43200,43200,43200,43200,0
20250219,162600,546323600,43200,43200,43200,43200,0
20250219,162500,546323600,43200,43200,43200,43200,0
20250219,162400,546323600,43200,43200,43200,43200,0
20250219,162300,546323600,43200,43200,43200,43200,98
20250219,162200,546323600,43200,43200,43200,43200,0
20250219,162100,546323600,43200,43200,43200,43200,0
20250219,162000,546323600,43200,43200,43200,43200,0
20250219,161900,546323600,43200,43200,43200,43200,0
20250219,161800,546323600,43200,43200,43200,43200,0
20250219,161700,546323600,43200,43200,43200,43200,0
20250219,161600,546323600,43200,43200,43200,43200,0
20250219,161500,546323600,43200,43200,43200,43200,0
20250219,161400,546323600,43200,43200,43200,43200,0
20250219,161300,546323600,43200,43200,43200,43200,0
20250219,161200,546323600,43200,43200,43200,43200,0
20250219,161100,546323600,43200,43200,43200,43200,0
20250219,161000,546323600,43200,43200,43200,43200,0
20250219,160900,546323600,43200,43200,43200,43200,0
20250219,160800,546323600,43200,43200,43200,43200,0
20250219,160700,546323600,43200,43200,43200,43200,0
20250219,160600,546323600,43200,43200,43200,43200,0
20250219,160500,546323600,43200,43200,43200,43200,0
20250219,160400,546323600,43200,43200,43200,43200,0
20250219,160300,546323600,43200,43200,43200,43200,0
20250219,160200,546323600,43200,43200,43200,43200,0
20250219,160100,546323600,43200,43200,43200,43200,0
20250219,160000,546323600,43200,43200,43200,43200,0
20250219,155900,546323600,43200,43200,43200,43200,0
20250219,155800,546323600,43200,43200,43200,43200,0
20250219,155700,546323600,43200,43200,43200,43200,0
20250219,155600,546323600,43200,43200,43200,43200,0
20250219,155500,546323600,43200,43200,43200,43200,0
20250219,155400,546323600,43200,43200,43200,43200,0
20250219,155300,546323600,43200,43200,43200,43200,98
20250219,155200,546323600,43200,43200,43200,43200,0
20250219,155100,546323600,43200,43200,43200,43200,0
20250219,155000,546323600,43200,43200,43200,43200,0
20250219,154900,546323600,43200,43200,43200,43200,0
20250219,154800,546323600,43200,43200,43200,43200,0
20250219,154700,546323600,43200,43200,43200,43200,0
20250219,154600,546323600,43200,43200,43200,43200,0
20250219,154500,546323600,43200,43200,43200,43200,0
20250219,154400,546323600,43200,43200,43200,43200,0
20250219,154300,546323600,43200,43200,43200,43200,0
20250219,154200,546323600,43200,43200,43200,43200,0
20250219,154100,546323600,43200,43200,43200,43200,0
20250219,154000,546323600,43200,43200,43200,43200,0
20250219,153900,546323600,43200,43200,43200,43200,0
20250219,153800,546323600,43200,43200,43200,43200,0
20250219,153700,546323600,43200,43200,43200,43200,0
20250219,153600,546323600,43200,43200,43200,43200,0
20250219,153500,546323600,43200,43200,43200,43200,0
20250219,153400,546323600,43200,43200,43200,43200,0
20250219,153300,546323600,43200,43200,43200,43200,0
20250219,153200,546323600,43200,43200,43200,43200,0
20250219,153100,546323600,43200,43200,43200,43200,0
20250219,153000,546323600,43200,43200,43200,43200,98
20250219,152900,542090000,43250,43250,43250,43250,0
20250219,152800,542090000,43250,43250,43250,43250,0
20250219,152700,542090000,43250,43250,43250,43250,0
20250219,152600,542090000,43250,43250,43250,43250,0
20250219,152500,542090000,43250,43250,43250,43250,0
20250219,152400,542090000,43250,43250,43250,43250,0
20250219,152300,542090000,43250,43250,43250,43250,0
20250219,152200,542090000,43250,43250,43250,43250,0
20250219,152100,542090000,43250,43250,43250,43250,0
20250219,152000,542090000,43250,43250,43250,43250,0
20250219,151900,542090000,43250,43250,43250,43100,57
20250219,151800,539625000,43300,43300,43300,43300,14
20250219,151700,539018800,43250,43250,43250,43250,1
20250219,151600,538975550,43400,43300,43400,43250,40
20250219,151500,537242250,43250,43250,43300,43250,31
20250219,151400,535901100,43250,43200,43250,43200,39
20250219,151300,534215300,43200,43200,43200,43200,19
20250219,151200,533394500,43100,43150,43150,43100,181
20250219,151100,525592350,43150,43150,43150,43150,0
20250219,151000,525592350,43150,43200,43200,43150,5
20250219,150900,525376400,43200,43200,43200,43200,17
20250219,150800,524642000,43150,43150,43150,43150,15
20250219,150700,523994750,43150,43200,43200,43150,16
20250219,150600,523303600,43200,43200,43200,43200,0
20250219,150500,523303600,43200,43250,43250,43200,22
20250219,150400,522352300,43250,43250,43250,43250,26
20250219,150300,521227800,43250,43250,43250,43250,2
20250219,150200,521141300,43250,43250,43250,43250,1
20250219,150100,521098050,43250,43250,43250,43250,0
20250219,150000,521098050,43250,43250,43250,43250,16
20250219,145900,520406050,43250,43250,43300,43250,19
20250219,145800,519584000,43300,43300,43300,43300,6
20250219,145700,519324200,43300,43300,43300,43300,0
20250219,145600,519324200,43300,43250,43300,43250,31
20250219,145500,517981950,43300,43300,43300,43300,0
20250219,145400,517981950,43300,43300,43300,43250,9
20250219,145300,517592300,43250,43250,43250,43250,28
20250219,145200,516381300,43300,43300,43300,43300,5
20250219,145100,516164800,43300,43300,43300,43300,1
20250219,145000,516121500,43300,43200,43300,43200,22
20250219,144900,515169700,43300,43300,43300,43300,3
20250219,144800,515039800,43300,43200,43300,43200,52
20250219,144700,512791250,43200,43250,43250,43200,37
20250219,144600,511192500,43200,43200,43200,43200,3
20250219,144500,511062900,43250,43300,43300,43250,33
20250219,144400,509635400,43250,43250,43250,43250,16
20250219,144300,508943400,43300,43250,43300,43250,29
20250219,144200,507689100,43300,43300,43300,43300,0
20250219,144100,507689100,43300,43250,43300,43250,6
20250219,144000,507429350,43250,43250,43250,43250,1
20250219,143900,507386100,43250,43350,43350,43250,70
20250219,143800,504356000,43300,43300,43300,43300,1
20250219,143700,504312700,43300,43300,43300,43300,2
20250219,143600,504226100,43300,43250,43300,43250,49
20250219,143500,502104450,43250,43350,43350,43250,14
20250219,143400,501498050,43350,43350,43350,43350,2
20250219,143300,501411350,43350,43400,43400,43350,3
20250219,143200,501281200,43450,43450,43450,43450,7
20250219,143100,500977050,43450,43450,43450,43450,0
20250219,143000,500977050,43450,43550,43550,43450,37
20250219,142900,499367550,43500,43400,43600,43400,426
20250219,142800,480826000,43400,43200,43400,43200,783
20250219,142700,446904000,43250,43000,43250,43000,1002
20250219,142600,403592000,43050,43000,43050,43000,12
20250219,142500,403075500,43000,43050,43050,43000,6
20250219,142400,402817300,43050,43000,43050,43000,20
20250219,142300,401956450,43050,43000,43050,43000,15
20250219,142200,401310750,43050,43000,43050,43000,11
20250219,142100,400837300,43000,43050,43050,43000,9
20250219,142000,400449950,43000,43000,43050,43000,6
20250219,141900,400191750,43000,43050,43050,43000,12
20250219,141800,399675250,43000,43000,43000,43000,3
20250219,141700,399546250,43000,43050,43050,43000,166
20250219,141600,392400350,43050,43100,43100,43050,6
20250219,141500,392141850,43050,43050,43100,43050,7
20250219,141400,391840250,43100,43050,43100,43050,7
20250219,141300,391538650,43050,43050,43100,43050,13
20250219,141200,390978450,43050,43050,43050,43050,1
20250219,141100,390935400,43050,43000,43050,43000,19
20250219,141000,390117600,43000,43050,43050,43000,6
20250219,140900,389859350,43050,43000,43050,43000,7
20250219,140800,389558100,43050,43000,43050,43000,7
20250219,140700,389256900,42950,42950,43050,42950,551
20250219,140600,365591350,42950,42950,42950,42900,60
20250219,140500,363016700,42900,42900,42950,42900,62
20250219,140400,360356650,42900,42950,42950,42900,6
20250219,140300,360099000,42900,42900,42950,42900,6
20250219,140200,359841400,42950,42950,42950,42900,49
20250219,140100,357736950,42950,42950,42950,42950,3
20250219,140000,357608100,42950,42950,43000,42950,13
20250219,135900,357049250,42950,43000,43000,42950,5
20250219,135800,356834300,43000,42950,43000,42950,21
20250219,135700,355932000,43000,43050,43050,43000,42
20250219,135600,354125800,43000,43000,43050,43000,45
20250219,135500,352190600,43000,43100,43100,43000,41
20250219,135400,350426300,43100,43100,43100,43100,4
20250219,135300,350253900,43100,43150,43150,43100,27
20250219,135200,349089650,43100,43100,43100,43100,1
20250219,135100,349046550,43150,43100,43150,43100,5
20250219,135000,348830850,43100,43100,43100,43100,4
20250219,134900,348658450,43100,43050,43100,43050,5
20250219,134800,348443000,43100,43100,43100,43100,5
20250219,134700,348227500,43100,43050,43150,43050,56
20250219,134600,345815000,43000,43000,43000,43000,5
20250219,134500,345600000,43050,43150,43150,43050,106
20250219,134400,341031500,43150,43150,43150,43150,10
20250219,134300,340600000,43150,43200,43200,43150,252
20250219,134200,329714450,43250,43250,43250,43250,9
20250219,134100,329325200,43250,43250,43250,43250,49
20250219,134000,327205950,43300,43300,43300,43250,12
20250219,133900,326686400,43300,43300,43300,43300,4
20250219,133800,326513200,43300,43300,43300,43300,6
20250219,133700,326253400,43250,43300,43300,43250,5
20250219,133600,326036950,43300,43300,43300,43250,28
20250219,133500,324824600,43250,43250,43250,43250,1
20250219,133400,324781350,43300,43300,43300,43300,9
20250219,133300,324391650,43250,43250,43300,43250,22
20250219,133200,323439950,43250,43250,43250,43250,17
20250219,133100,322704700,43250,43250,43250,43250,9
20250219,133000,322315450,43200,43250,43250,43200,5
20250219,132900,322099250,43250,43200,43250,43200,87
20250219,132800,318340550,43200,43200,43200,43200,5
20250219,132700,318124550,43150,43150,43200,43150,8
20250219,132600,317779050,43150,43150,43150,43150,0
20250219,132500,317779050,43150,43150,43150,43150,11
20250219,132400,317304400,43100,43150,43150,43100,6
20250219,132300,317045550,43100,43100,43150,43100,34
20250219,132200,315579950,43100,43050,43150,43050,51
20250219,132100,313381700,43100,43100,43100,43100,7
20250219,132000,313080000,43100,43100,43100,43100,10
20250219,131900,312649000,43100,43050,43100,43050,8
20250219,131800,312304350,43050,43100,43100,43050,7
20250219,131700,312002700,43050,43050,43050,43050,1
20250219,131600,311959650,43100,43050,43100,43050,120
20250219,131500,306793200,43100,43100,43100,43100,0
20250219,131400,306793200,43100,43050,43100,43050,5
20250219,131300,306577750,43050,43050,43050,43050,5
20250219,131200,306362500,43050,43050,43050,43050,1
20250219,131100,306319450,43100,43100,43100,43100,0
20250219,131000,306319450,43100,43050,43100,43050,24
20250219,130900,305285950,43050,43050,43050,43050,0
20250219,130800,305285950,43050,43050,43050,43050,1
20250219,130700,305242900,43150,43100,43150,43100,8
20250219,130600,304898050,43050,43050,43050,43050,1
20250219,130500,304855000,43100,43100,43100,43100,4
20250219,130400,304682600,43050,43050,43050,43050,1
20250219,130300,304639550,43100,43050,43100,43050,8
20250219,130200,304294800,43100,43100,43100,43100,0
20250219,130100,304294800,43100,43100,43100,43100,5
20250219,130000,304079300,43050,43050,43050,43050,1
20250219,125900,304036250,43100,43100,43100,43100,6
20250219,125800,303777650,43050,43050,43050,43050,1
20250219,125700,303734600,43100,43050,43100,43050,6
20250219,125600,303476050,43100,43100,43100,43100,0
20250219,125500,303476050,43100,43100,43100,43100,7
20250219,125400,303174350,43050,43100,43100,43050,6
20250219,125300,302915800,43050,43050,43050,43050,7
20250219,125200,302614450,43100,43100,43100,43100,6
20250219,125100,302355850,43100,43150,43150,43100,47
20250219,125000,300329900,43200,43200,43200,43200,5
20250219,124900,300113900,43200,43200,43200,43200,0
20250219,124800,300113900,43200,43200,43200,43200,7
20250219,124700,299811500,43200,43200,43200,43200,0
20250219,124600,299811500,43200,43200,43200,43200,5
20250219,124500,299595500,43200,43200,43200,43200,0
20250219,124400,299595500,43200,43200,43200,43200,6
20250219,124300,299336300,43200,43200,43200,43200,0
20250219,124200,299336300,43200,43200,43200,43200,5
20250219,124100,299120300,43200,43200,43200,43200,7
20250219,124000,298817900,43150,43150,43150,43150,0
20250219,123900,298817900,43150,43150,43150,43150,0
20250219,123800,298817900,43150,43150,43150,43150,0
20250219,123700,298817900,43150,43200,43200,43150,42
20250219,123600,297005200,43200,43200,43200,43200,0
20250219,123500,297005200,43200,43200,43200,43200,10
20250219,123400,296573200,43200,43200,43200,43200,0
20250219,123300,296573200,43200,43200,43200,43200,6
20250219,123200,296314000,43150,43150,43150,43150,0
20250219,123100,296314000,43150,43150,43150,43150,0
20250219,123000,296314000,43150,43300,43300,43150,79
20250219,122900,292902100,43250,43300,43300,43250,2
20250219,122800,292815550,43300,43300,43300,43300,1
20250219,122700,292772250,43250,43250,43250,43250,0
20250219,122600,292772250,43250,43250,43250,43250,5
20250219,122500,292556000,43250,43250,43250,43250,6
20250219,122400,292296500,43300,43300,43300,43300,6
20250219,122300,292036700,43300,43300,43300,43300,5
20250219,122200,291820200,43300,43300,43300,43300,8
20250219,122100,291473800,43250,43250,43250,43250,0
20250219,122000,291473800,43250,43200,43250,43200,6
20250219,121900,291214550,43250,43250,43250,43250,0
20250219,121800,291214550,43250,43250,43250,43250,5
20250219,121700,290998300,43250,43250,43250,43250,6
20250219,121600,290738800,43250,43250,43250,43250,0
20250219,121500,290738800,43250,43250,43250,43250,0
20250219,121400,290738800,43250,43300,43300,43250,99
20250219,121300,286452850,43300,43250,43300,43250,31
20250219,121200,285111050,43300,43300,43300,43300,0
20250219,121100,285111050,43300,43300,43300,43300,6
20250219,121000,284851250,43250,43250,43250,43250,4
20250219,120900,284678250,43250,43250,43250,43250,6
20250219,120800,284418750,43200,43200,43200,43200,0
20250219,120700,284418750,43200,43200,43200,43200,8
20250219,120600,284073150,43200,43200,43200,43200,0
20250219,120500,284073150,43200,43200,43200,43200,4
20250219,120400,283900350,43200,43200,43200,43200,21
20250219,120300,282993150,43200,43200,43200,43200,0
20250219,120200,282993150,43200,43150,43200,43150,15
20250219,120100,282345600,43150,43150,43150,43150,6
20250219,120000,282086700,43200,43200,43200,43200,7
20250219,115900,281784300,43200,43200,43200,43200,1
20250219,115800,281741100,43200,43200,43200,43200,7
20250219,115700,281438700,43200,43200,43200,43200,0
20250219,115600,281438700,43200,43250,43250,43200,7
20250219,115500,281136000,43200,43200,43200,43200,1
20250219,115400,281092800,43250,43250,43250,43250,6
20250219,115300,280833300,43200,43250,43250,43200,7
20250219,115200,280530600,43200,43200,43200,43200,0
20250219,115100,280530600,43200,43200,43200,43200,1
20250219,115000,280487400,43250,43250,43250,43250,0
20250219,114900,280487400,43250,43200,43300,43200,65
20250219,114800,277678400,43150,43050,43150,43050,2
20250219,114700,277592200,43200,43150,43200,43000,525
20250219,114600,254984600,43150,43150,43150,43150,1
20250219,114500,254941450,43200,43200,43200,43200,7
20250219,114400,254639050,43150,43150,43150,43150,1
20250219,114300,254595900,43200,43150,43200,43150,6
20250219,114200,254336750,43200,43200,43200,43200,0
20250219,114100,254336750,43200,43150,43200,43150,13
20250219,114000,253775500,43200,43200,43200,43200,5
20250219,113900,253559500,43150,43150,43150,43150,1
20250219,113800,253516350,43200,43200,43200,43200,7
20250219,113700,253213950,43150,43150,43150,43150,1
20250219,113600,253170800,43200,43150,43200,43150,6
20250219,113500,252911650,43200,43250,43250,43200,10
20250219,113400,252479500,43250,43250,43250,43250,6
20250219,113300,252220000,43250,43250,43250,43250,25
20250219,113200,251138750,43200,43200,43200,43200,4
20250219,113100,250965950,43150,43150,43150,43150,2
20250219,113000,250879650,43200,43200,43200,43200,7
20250219,112900,250577250,43150,43150,43150,43150,1
20250219,112800,250534100,43200,43200,43200,43200,5
20250219,112700,250318100,43150,43200,43200,43150,9
20250219,112600,249929350,43150,43150,43150,43150,1
20250219,112500,249886200,43200,43200,43200,43200,5
20250219,112400,249670200,43150,43150,43150,43150,1
20250219,112300,249627050,43200,43200,43200,43200,7
20250219,112200,249324650,43150,43200,43200,43150,5
20250219,112100,249108700,43250,43250,43250,43250,4
20250219,112000,248935700,43200,43200,43200,43200,1
20250219,111900,248892500,43250,43200,43250,43200,7
20250219,111800,248589800,43250,43250,43250,43250,0
20250219,111700,248589800,43250,43200,43250,43200,7
20250219,111600,248287100,43250,43250,43250,43250,1
20250219,111500,248243850,43200,43200,43250,43150,5
20250219,111400,248027850,43350,43100,43350,43100,22
20250219,111300,247078800,43100,43050,43100,43050,2
20250219,111200,246992650,43050,43050,43050,43050,17
20250219,111100,246260800,43100,43100,43300,43100,17
20250219,111000,245527900,43300,42900,43300,42900,95
20250219,110900,241443600,42900,42900,42900,42850,16
20250219,110800,240757250,42900,42900,42900,42900,6
20250219,110700,240499850,42850,42850,42850,42850,0
20250219,110600,240499850,42850,42900,42900,42850,7
20250219,110500,240199650,42900,42900,42900,42900,1
20250219,110400,240156750,42850,42900,42900,42850,324
20250219,110300,226261850,42900,42950,42950,42900,45
20250219,110200,224331100,42900,42900,42900,42900,10
20250219,110100,223902100,42900,42950,42950,42900,8
20250219,110000,223558550,42900,42900,42900,42900,0
20250219,105900,223558550,42900,42950,42950,42900,8
20250219,105800,223215050,42950,42950,42950,42950,50
20250219,105700,221067550,42950,42900,42950,42900,8
20250219,105600,220724000,42950,42950,42950,42950,0
20250219,105500,220724000,42950,42950,42950,42950,4
20250219,105400,220552200,42900,42900,42900,42900,27
20250219,105300,219393900,42950,42900,42950,42900,13
20250219,105200,218835850,42900,42900,42900,42900,1
20250219,105100,218792950,42950,42950,42950,42950,5
20250219,105000,218578200,42900,42950,42950,42900,8
20250219,104900,218234650,42950,42900,42950,42900,14
20250219,104800,217634000,42950,42950,42950,42950,5
20250219,104700,217419250,42950,42950,42950,42950,34
20250219,104600,215958950,42950,43000,43000,42950,19
20250219,104500,215142600,42950,42950,42950,42950,0
20250219,104400,215142600,42950,42950,43000,42950,20
20250219,104300,214283300,43000,43000,43000,43000,0
20250219,104200,214283300,43000,42950,43000,42950,6
20250219,104100,214025350,43000,43000,43000,43000,0
20250219,104000,214025350,43000,43000,43000,43000,0
20250219,103900,214025350,43000,43000,43000,43000,2
20250219,103800,213939350,42950,42950,42950,42950,0
20250219,103700,213939350,42950,42900,42950,42900,42
20250219,103600,212135500,42950,42950,42950,42950,0
20250219,103500,212135500,42950,42950,42950,42950,0
20250219,103400,212135500,42950,42950,42950,42950,2
20250219,103300,212049600,42950,42950,42950,42950,0
20250219,103200,212049600,42950,42950,42950,42950,1
20250219,103100,212006650,42950,42950,42950,42950,0
20250219,103000,212006650,42950,42950,42950,42950,1
20250219,102900,211963700,42950,42900,42950,42900,48
20250219,102800,209902800,42950,42950,42950,42950,10
20250219,102700,209473300,42900,42900,42900,42900,2
20250219,102600,209387500,42950,42950,42950,42950,0
20250219,102500,209387500,42950,42950,42950,42950,1
20250219,102400,209344550,42900,42900,42900,42900,14
20250219,102300,208743950,43000,43000,43000,43000,0
20250219,102200,208743950,43000,43000,43000,42850,762
20250219,102100,176013150,43000,43000,43000,43000,14
20250219,102000,175411150,43000,43000,43000,43000,27
20250219,101900,174250150,43000,43000,43000,43000,0
20250219,101800,174250150,43000,43000,43000,43000,0
20250219,101700,174250150,43000,43000,43000,43000,14
20250219,101600,173648150,43000,43000,43000,43000,0
20250219,101500,173648150,43000,43100,43100,43000,382
20250219,101400,157200350,43100,43100,43100,43100,0
20250219,101300,157200350,43100,43100,43100,43100,158
20250219,101200,150390550,43100,43150,43150,43100,53
20250219,101100,148104350,43150,43150,43150,43150,0
20250219,101000,148104350,43150,43150,43150,43150,1
20250219,100900,148061200,43150,43150,43150,43150,50
20250219,100800,145903700,43150,43150,43150,43150,0
20250219,100700,145903700,43150,43150,43150,43150,3
20250219,100600,145774250,43150,43200,43200,43150,19
20250219,100500,144954100,43150,43150,43150,43150,1
20250219,100400,144910950,43150,43150,43150,43150,31
20250219,100300,143573300,43250,43250,43250,43250,3
20250219,100200,143443550,43250,43350,43350,43250,94
20250219,100100,139371150,43350,43350,43350,43350,42
20250219,100000,137550450,43350,43300,43350,43300,12
20250219,095900,137030400,43300,43300,43300,43300,0
20250219,095800,137030400,43300,43300,43300,43300,1
20250219,095700,136987100,43350,43350,43350,43350,4
20250219,095600,136813700,43350,43350,43350,43350,4
20250219,095500,136640300,43350,43350,43350,43300,6
20250219,095400,136380250,43400,43400,43400,43400,5
20250219,095300,136163250,43450,43350,43500,43300,208
20250219,095200,127150400,43150,43300,43350,43150,420
20250219,095100,108949250,43300,43300,43300,43300,4
20250219,095000,108776050,43300,43300,43300,43300,4
20250219,094900,108602850,43200,43200,43200,43200,9
20250219,094800,108214050,43200,43200,43200,43200,9
20250219,094700,107825250,43200,43200,43200,43200,1
20250219,094600,107782050,43150,43150,43150,43150,0
20250219,094500,107782050,43150,43150,43150,43150,0
20250219,094400,107782050,43150,43150,43150,43150,17
20250219,094300,107048500,43150,43150,43150,43150,10
20250219,094200,106617000,43100,43100,43100,43100,0
20250219,094100,106617000,43100,43100,43100,43100,6
20250219,094000,106358400,43100,43100,43100,43100,20
20250219,093900,105496400,43100,43050,43100,43050,83
20250219,093800,101923000,43100,43100,43100,43100,17
20250219,093700,101190300,43100,43100,43100,43100,50
20250219,093600,99035300,43100,43100,43100,43100,14
20250219,093500,98431900,43100,43100,43100,43100,1
20250219,093400,98388800,43100,43200,43200,43100,36
20250219,093300,96835800,43200,43200,43200,43200,4
20250219,093200,96663000,43250,43250,43250,43250,0
20250219,093100,96663000,43250,43400,43400,43250,214
20250219,093000,87383700,43450,43450,43450,43450,9
20250219,092900,86992650,43450,43450,43450,43450,4
20250219,092800,86818850,43400,43400,43400,43400,0
20250219,092700,86818850,43400,43400,43400,43400,0
20250219,092600,86818850,43400,43400,43400,43400,20
20250219,092500,85950850,43400,43450,43450,43400,66
20250219,092400,83086200,43450,43450,43450,43450,4
20250219,092300,82912400,43450,43450,43450,43450,4
20250219,092200,82738600,43450,43400,43450,43400,96
20250219,092100,78572000,43400,43450,43450,43400,28
20250219,092000,77356550,43450,43500,43500,43450,7
20250219,091900,77052250,43400,43550,43550,43400,132
20250219,091800,71310450,43500,43450,43800,43450,265
20250219,091700,59757850,43450,43400,43450,43400,13
20250219,091600,59193200,43350,43350,43350,43350,2
20250219,091500,59106500,43350,43300,43350,43300,2
20250219,091400,59019850,43300,43300,43450,43300,12
20250219,091300,58500100,43350,43300,43400,43200,227
20250219,091200,48677950,43350,43500,43550,43350,143
20250219,091100,42456900,43400,43450,43900,43400,228
20250219,091000,32472500,43550,43450,43800,43400,145
20250219,090900,26137450,43450,43400,43450,43400,6
20250219,090800,25876800,43450,43400,43450,43300,8
20250219,090700,25529650,43400,43450,43450,43300,5
20250219,090600,25312750,43150,43150,43150,43150,0
20250219,090500,25312750,43150,43050,43150,43050,478
20250219,090400,4710150,43050,43150,43150,43050,10
20250219,090300,4279000,43150,43150,43150,43150,1
20250219,090200,4235850,43150,43150,43150,43150,4
20250219,090100,4063250,43200,43200,43200,43200,4
20250219,090000,3890450,43200,43200,43550,43200,90
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 195300 546323600 43200 43200 43200 43200 98
3 20250219 195200 546323600 43200 43200 43200 43200 0
4 20250219 195100 546323600 43200 43200 43200 43200 0
5 20250219 195000 546323600 43200 43200 43200 43200 0
6 20250219 194900 546323600 43200 43200 43200 43200 0
7 20250219 194800 546323600 43200 43200 43200 43200 0
8 20250219 194700 546323600 43200 43200 43200 43200 0
9 20250219 194600 546323600 43200 43200 43200 43200 0
10 20250219 194500 546323600 43200 43200 43200 43200 0
11 20250219 194400 546323600 43200 43200 43200 43200 0
12 20250219 194300 546323600 43200 43200 43200 43200 0
13 20250219 194200 546323600 43200 43200 43200 43200 0
14 20250219 194100 546323600 43200 43200 43200 43200 0
15 20250219 194000 546323600 43200 43200 43200 43200 0
16 20250219 193900 546323600 43200 43200 43200 43200 0
17 20250219 193800 546323600 43200 43200 43200 43200 0
18 20250219 193700 546323600 43200 43200 43200 43200 0
19 20250219 193600 546323600 43200 43200 43200 43200 0
20 20250219 193500 546323600 43200 43200 43200 43200 0
21 20250219 193400 546323600 43200 43200 43200 43200 0
22 20250219 193300 546323600 43200 43200 43200 43200 0
23 20250219 193200 546323600 43200 43200 43200 43200 0
24 20250219 193100 546323600 43200 43200 43200 43200 0
25 20250219 193000 546323600 43200 43200 43200 43200 0
26 20250219 192900 546323600 43200 43200 43200 43200 0
27 20250219 192800 546323600 43200 43200 43200 43200 0
28 20250219 192700 546323600 43200 43200 43200 43200 0
29 20250219 192600 546323600 43200 43200 43200 43200 0
30 20250219 192500 546323600 43200 43200 43200 43200 0
31 20250219 192400 546323600 43200 43200 43200 43200 0
32 20250219 192300 546323600 43200 43200 43200 43200 98
33 20250219 192200 546323600 43200 43200 43200 43200 0
34 20250219 192100 546323600 43200 43200 43200 43200 0
35 20250219 192000 546323600 43200 43200 43200 43200 0
36 20250219 191900 546323600 43200 43200 43200 43200 0
37 20250219 191800 546323600 43200 43200 43200 43200 0
38 20250219 191700 546323600 43200 43200 43200 43200 0
39 20250219 191600 546323600 43200 43200 43200 43200 0
40 20250219 191500 546323600 43200 43200 43200 43200 0
41 20250219 191400 546323600 43200 43200 43200 43200 0
42 20250219 191300 546323600 43200 43200 43200 43200 0
43 20250219 191200 546323600 43200 43200 43200 43200 0
44 20250219 191100 546323600 43200 43200 43200 43200 0
45 20250219 191000 546323600 43200 43200 43200 43200 0
46 20250219 190900 546323600 43200 43200 43200 43200 0
47 20250219 190800 546323600 43200 43200 43200 43200 0
48 20250219 190700 546323600 43200 43200 43200 43200 0
49 20250219 190600 546323600 43200 43200 43200 43200 0
50 20250219 190500 546323600 43200 43200 43200 43200 0
51 20250219 190400 546323600 43200 43200 43200 43200 0
52 20250219 190300 546323600 43200 43200 43200 43200 0
53 20250219 190200 546323600 43200 43200 43200 43200 0
54 20250219 190100 546323600 43200 43200 43200 43200 0
55 20250219 190000 546323600 43200 43200 43200 43200 0
56 20250219 185900 546323600 43200 43200 43200 43200 0
57 20250219 185800 546323600 43200 43200 43200 43200 0
58 20250219 185700 546323600 43200 43200 43200 43200 0
59 20250219 185600 546323600 43200 43200 43200 43200 0
60 20250219 185500 546323600 43200 43200 43200 43200 0
61 20250219 185400 546323600 43200 43200 43200 43200 0
62 20250219 185300 546323600 43200 43200 43200 43200 98
63 20250219 185200 546323600 43200 43200 43200 43200 0
64 20250219 185100 546323600 43200 43200 43200 43200 0
65 20250219 185000 546323600 43200 43200 43200 43200 0
66 20250219 184900 546323600 43200 43200 43200 43200 0
67 20250219 184800 546323600 43200 43200 43200 43200 0
68 20250219 184700 546323600 43200 43200 43200 43200 0
69 20250219 184600 546323600 43200 43200 43200 43200 0
70 20250219 184500 546323600 43200 43200 43200 43200 0
71 20250219 184400 546323600 43200 43200 43200 43200 0
72 20250219 184300 546323600 43200 43200 43200 43200 0
73 20250219 184200 546323600 43200 43200 43200 43200 0
74 20250219 184100 546323600 43200 43200 43200 43200 0
75 20250219 184000 546323600 43200 43200 43200 43200 0
76 20250219 183900 546323600 43200 43200 43200 43200 0
77 20250219 183800 546323600 43200 43200 43200 43200 0
78 20250219 183700 546323600 43200 43200 43200 43200 0
79 20250219 183600 546323600 43200 43200 43200 43200 0
80 20250219 183500 546323600 43200 43200 43200 43200 0
81 20250219 183400 546323600 43200 43200 43200 43200 0
82 20250219 183300 546323600 43200 43200 43200 43200 0
83 20250219 183200 546323600 43200 43200 43200 43200 0
84 20250219 183100 546323600 43200 43200 43200 43200 0
85 20250219 183000 546323600 43200 43200 43200 43200 0
86 20250219 182900 546323600 43200 43200 43200 43200 0
87 20250219 182800 546323600 43200 43200 43200 43200 0
88 20250219 182700 546323600 43200 43200 43200 43200 0
89 20250219 182600 546323600 43200 43200 43200 43200 0
90 20250219 182500 546323600 43200 43200 43200 43200 0
91 20250219 182400 546323600 43200 43200 43200 43200 0
92 20250219 182300 546323600 43200 43200 43200 43200 98
93 20250219 182200 546323600 43200 43200 43200 43200 0
94 20250219 182100 546323600 43200 43200 43200 43200 0
95 20250219 182000 546323600 43200 43200 43200 43200 0
96 20250219 181900 546323600 43200 43200 43200 43200 0
97 20250219 181800 546323600 43200 43200 43200 43200 0
98 20250219 181700 546323600 43200 43200 43200 43200 0
99 20250219 181600 546323600 43200 43200 43200 43200 0
100 20250219 181500 546323600 43200 43200 43200 43200 0
101 20250219 181400 546323600 43200 43200 43200 43200 0
102 20250219 181300 546323600 43200 43200 43200 43200 0
103 20250219 181200 546323600 43200 43200 43200 43200 0
104 20250219 181100 546323600 43200 43200 43200 43200 0
105 20250219 181000 546323600 43200 43200 43200 43200 0
106 20250219 180900 546323600 43200 43200 43200 43200 0
107 20250219 180800 546323600 43200 43200 43200 43200 0
108 20250219 180700 546323600 43200 43200 43200 43200 0
109 20250219 180600 546323600 43200 43200 43200 43200 0
110 20250219 180500 546323600 43200 43200 43200 43200 0
111 20250219 180400 546323600 43200 43200 43200 43200 0
112 20250219 180300 546323600 43200 43200 43200 43200 0
113 20250219 180200 546323600 43200 43200 43200 43200 0
114 20250219 180100 546323600 43200 43200 43200 43200 0
115 20250219 180000 546323600 43200 43200 43200 43200 0
116 20250219 175900 546323600 43200 43200 43200 43200 0
117 20250219 175800 546323600 43200 43200 43200 43200 0
118 20250219 175700 546323600 43200 43200 43200 43200 0
119 20250219 175600 546323600 43200 43200 43200 43200 0
120 20250219 175500 546323600 43200 43200 43200 43200 0
121 20250219 175400 546323600 43200 43200 43200 43200 0
122 20250219 175300 546323600 43200 43200 43200 43200 98
123 20250219 175200 546323600 43200 43200 43200 43200 0
124 20250219 175100 546323600 43200 43200 43200 43200 0
125 20250219 175000 546323600 43200 43200 43200 43200 0
126 20250219 174900 546323600 43200 43200 43200 43200 0
127 20250219 174800 546323600 43200 43200 43200 43200 0
128 20250219 174700 546323600 43200 43200 43200 43200 0
129 20250219 174600 546323600 43200 43200 43200 43200 0
130 20250219 174500 546323600 43200 43200 43200 43200 0
131 20250219 174400 546323600 43200 43200 43200 43200 0
132 20250219 174300 546323600 43200 43200 43200 43200 0
133 20250219 174200 546323600 43200 43200 43200 43200 0
134 20250219 174100 546323600 43200 43200 43200 43200 0
135 20250219 174000 546323600 43200 43200 43200 43200 0
136 20250219 173900 546323600 43200 43200 43200 43200 0
137 20250219 173800 546323600 43200 43200 43200 43200 0
138 20250219 173700 546323600 43200 43200 43200 43200 0
139 20250219 173600 546323600 43200 43200 43200 43200 0
140 20250219 173500 546323600 43200 43200 43200 43200 0
141 20250219 173400 546323600 43200 43200 43200 43200 0
142 20250219 173300 546323600 43200 43200 43200 43200 0
143 20250219 173200 546323600 43200 43200 43200 43200 0
144 20250219 173100 546323600 43200 43200 43200 43200 0
145 20250219 173000 546323600 43200 43200 43200 43200 0
146 20250219 172900 546323600 43200 43200 43200 43200 0
147 20250219 172800 546323600 43200 43200 43200 43200 0
148 20250219 172700 546323600 43200 43200 43200 43200 0
149 20250219 172600 546323600 43200 43200 43200 43200 0
150 20250219 172500 546323600 43200 43200 43200 43200 0
151 20250219 172400 546323600 43200 43200 43200 43200 0
152 20250219 172300 546323600 43200 43200 43200 43200 98
153 20250219 172200 546323600 43200 43200 43200 43200 0
154 20250219 172100 546323600 43200 43200 43200 43200 0
155 20250219 172000 546323600 43200 43200 43200 43200 0
156 20250219 171900 546323600 43200 43200 43200 43200 0
157 20250219 171800 546323600 43200 43200 43200 43200 0
158 20250219 171700 546323600 43200 43200 43200 43200 0
159 20250219 171600 546323600 43200 43200 43200 43200 0
160 20250219 171500 546323600 43200 43200 43200 43200 0
161 20250219 171400 546323600 43200 43200 43200 43200 0
162 20250219 171300 546323600 43200 43200 43200 43200 0
163 20250219 171200 546323600 43200 43200 43200 43200 0
164 20250219 171100 546323600 43200 43200 43200 43200 0
165 20250219 171000 546323600 43200 43200 43200 43200 0
166 20250219 170900 546323600 43200 43200 43200 43200 0
167 20250219 170800 546323600 43200 43200 43200 43200 0
168 20250219 170700 546323600 43200 43200 43200 43200 0
169 20250219 170600 546323600 43200 43200 43200 43200 0
170 20250219 170500 546323600 43200 43200 43200 43200 0
171 20250219 170400 546323600 43200 43200 43200 43200 0
172 20250219 170300 546323600 43200 43200 43200 43200 0
173 20250219 170200 546323600 43200 43200 43200 43200 0
174 20250219 170100 546323600 43200 43200 43200 43200 0
175 20250219 170000 546323600 43200 43200 43200 43200 0
176 20250219 165900 546323600 43200 43200 43200 43200 0
177 20250219 165800 546323600 43200 43200 43200 43200 0
178 20250219 165700 546323600 43200 43200 43200 43200 0
179 20250219 165600 546323600 43200 43200 43200 43200 0
180 20250219 165500 546323600 43200 43200 43200 43200 0
181 20250219 165400 546323600 43200 43200 43200 43200 0
182 20250219 165300 546323600 43200 43200 43200 43200 98
183 20250219 165200 546323600 43200 43200 43200 43200 0
184 20250219 165100 546323600 43200 43200 43200 43200 0
185 20250219 165000 546323600 43200 43200 43200 43200 0
186 20250219 164900 546323600 43200 43200 43200 43200 0
187 20250219 164800 546323600 43200 43200 43200 43200 0
188 20250219 164700 546323600 43200 43200 43200 43200 0
189 20250219 164600 546323600 43200 43200 43200 43200 0
190 20250219 164500 546323600 43200 43200 43200 43200 0
191 20250219 164400 546323600 43200 43200 43200 43200 0
192 20250219 164300 546323600 43200 43200 43200 43200 0
193 20250219 164200 546323600 43200 43200 43200 43200 0
194 20250219 164100 546323600 43200 43200 43200 43200 0
195 20250219 164000 546323600 43200 43200 43200 43200 0
196 20250219 163900 546323600 43200 43200 43200 43200 0
197 20250219 163800 546323600 43200 43200 43200 43200 0
198 20250219 163700 546323600 43200 43200 43200 43200 0
199 20250219 163600 546323600 43200 43200 43200 43200 0
200 20250219 163500 546323600 43200 43200 43200 43200 0
201 20250219 163400 546323600 43200 43200 43200 43200 0
202 20250219 163300 546323600 43200 43200 43200 43200 0
203 20250219 163200 546323600 43200 43200 43200 43200 0
204 20250219 163100 546323600 43200 43200 43200 43200 0
205 20250219 163000 546323600 43200 43200 43200 43200 0
206 20250219 162900 546323600 43200 43200 43200 43200 0
207 20250219 162800 546323600 43200 43200 43200 43200 0
208 20250219 162700 546323600 43200 43200 43200 43200 0
209 20250219 162600 546323600 43200 43200 43200 43200 0
210 20250219 162500 546323600 43200 43200 43200 43200 0
211 20250219 162400 546323600 43200 43200 43200 43200 0
212 20250219 162300 546323600 43200 43200 43200 43200 98
213 20250219 162200 546323600 43200 43200 43200 43200 0
214 20250219 162100 546323600 43200 43200 43200 43200 0
215 20250219 162000 546323600 43200 43200 43200 43200 0
216 20250219 161900 546323600 43200 43200 43200 43200 0
217 20250219 161800 546323600 43200 43200 43200 43200 0
218 20250219 161700 546323600 43200 43200 43200 43200 0
219 20250219 161600 546323600 43200 43200 43200 43200 0
220 20250219 161500 546323600 43200 43200 43200 43200 0
221 20250219 161400 546323600 43200 43200 43200 43200 0
222 20250219 161300 546323600 43200 43200 43200 43200 0
223 20250219 161200 546323600 43200 43200 43200 43200 0
224 20250219 161100 546323600 43200 43200 43200 43200 0
225 20250219 161000 546323600 43200 43200 43200 43200 0
226 20250219 160900 546323600 43200 43200 43200 43200 0
227 20250219 160800 546323600 43200 43200 43200 43200 0
228 20250219 160700 546323600 43200 43200 43200 43200 0
229 20250219 160600 546323600 43200 43200 43200 43200 0
230 20250219 160500 546323600 43200 43200 43200 43200 0
231 20250219 160400 546323600 43200 43200 43200 43200 0
232 20250219 160300 546323600 43200 43200 43200 43200 0
233 20250219 160200 546323600 43200 43200 43200 43200 0
234 20250219 160100 546323600 43200 43200 43200 43200 0
235 20250219 160000 546323600 43200 43200 43200 43200 0
236 20250219 155900 546323600 43200 43200 43200 43200 0
237 20250219 155800 546323600 43200 43200 43200 43200 0
238 20250219 155700 546323600 43200 43200 43200 43200 0
239 20250219 155600 546323600 43200 43200 43200 43200 0
240 20250219 155500 546323600 43200 43200 43200 43200 0
241 20250219 155400 546323600 43200 43200 43200 43200 0
242 20250219 155300 546323600 43200 43200 43200 43200 98
243 20250219 155200 546323600 43200 43200 43200 43200 0
244 20250219 155100 546323600 43200 43200 43200 43200 0
245 20250219 155000 546323600 43200 43200 43200 43200 0
246 20250219 154900 546323600 43200 43200 43200 43200 0
247 20250219 154800 546323600 43200 43200 43200 43200 0
248 20250219 154700 546323600 43200 43200 43200 43200 0
249 20250219 154600 546323600 43200 43200 43200 43200 0
250 20250219 154500 546323600 43200 43200 43200 43200 0
251 20250219 154400 546323600 43200 43200 43200 43200 0
252 20250219 154300 546323600 43200 43200 43200 43200 0
253 20250219 154200 546323600 43200 43200 43200 43200 0
254 20250219 154100 546323600 43200 43200 43200 43200 0
255 20250219 154000 546323600 43200 43200 43200 43200 0
256 20250219 153900 546323600 43200 43200 43200 43200 0
257 20250219 153800 546323600 43200 43200 43200 43200 0
258 20250219 153700 546323600 43200 43200 43200 43200 0
259 20250219 153600 546323600 43200 43200 43200 43200 0
260 20250219 153500 546323600 43200 43200 43200 43200 0
261 20250219 153400 546323600 43200 43200 43200 43200 0
262 20250219 153300 546323600 43200 43200 43200 43200 0
263 20250219 153200 546323600 43200 43200 43200 43200 0
264 20250219 153100 546323600 43200 43200 43200 43200 0
265 20250219 153000 546323600 43200 43200 43200 43200 98
266 20250219 152900 542090000 43250 43250 43250 43250 0
267 20250219 152800 542090000 43250 43250 43250 43250 0
268 20250219 152700 542090000 43250 43250 43250 43250 0
269 20250219 152600 542090000 43250 43250 43250 43250 0
270 20250219 152500 542090000 43250 43250 43250 43250 0
271 20250219 152400 542090000 43250 43250 43250 43250 0
272 20250219 152300 542090000 43250 43250 43250 43250 0
273 20250219 152200 542090000 43250 43250 43250 43250 0
274 20250219 152100 542090000 43250 43250 43250 43250 0
275 20250219 152000 542090000 43250 43250 43250 43250 0
276 20250219 151900 542090000 43250 43250 43250 43100 57
277 20250219 151800 539625000 43300 43300 43300 43300 14
278 20250219 151700 539018800 43250 43250 43250 43250 1
279 20250219 151600 538975550 43400 43300 43400 43250 40
280 20250219 151500 537242250 43250 43250 43300 43250 31
281 20250219 151400 535901100 43250 43200 43250 43200 39
282 20250219 151300 534215300 43200 43200 43200 43200 19
283 20250219 151200 533394500 43100 43150 43150 43100 181
284 20250219 151100 525592350 43150 43150 43150 43150 0
285 20250219 151000 525592350 43150 43200 43200 43150 5
286 20250219 150900 525376400 43200 43200 43200 43200 17
287 20250219 150800 524642000 43150 43150 43150 43150 15
288 20250219 150700 523994750 43150 43200 43200 43150 16
289 20250219 150600 523303600 43200 43200 43200 43200 0
290 20250219 150500 523303600 43200 43250 43250 43200 22
291 20250219 150400 522352300 43250 43250 43250 43250 26
292 20250219 150300 521227800 43250 43250 43250 43250 2
293 20250219 150200 521141300 43250 43250 43250 43250 1
294 20250219 150100 521098050 43250 43250 43250 43250 0
295 20250219 150000 521098050 43250 43250 43250 43250 16
296 20250219 145900 520406050 43250 43250 43300 43250 19
297 20250219 145800 519584000 43300 43300 43300 43300 6
298 20250219 145700 519324200 43300 43300 43300 43300 0
299 20250219 145600 519324200 43300 43250 43300 43250 31
300 20250219 145500 517981950 43300 43300 43300 43300 0
301 20250219 145400 517981950 43300 43300 43300 43250 9
302 20250219 145300 517592300 43250 43250 43250 43250 28
303 20250219 145200 516381300 43300 43300 43300 43300 5
304 20250219 145100 516164800 43300 43300 43300 43300 1
305 20250219 145000 516121500 43300 43200 43300 43200 22
306 20250219 144900 515169700 43300 43300 43300 43300 3
307 20250219 144800 515039800 43300 43200 43300 43200 52
308 20250219 144700 512791250 43200 43250 43250 43200 37
309 20250219 144600 511192500 43200 43200 43200 43200 3
310 20250219 144500 511062900 43250 43300 43300 43250 33
311 20250219 144400 509635400 43250 43250 43250 43250 16
312 20250219 144300 508943400 43300 43250 43300 43250 29
313 20250219 144200 507689100 43300 43300 43300 43300 0
314 20250219 144100 507689100 43300 43250 43300 43250 6
315 20250219 144000 507429350 43250 43250 43250 43250 1
316 20250219 143900 507386100 43250 43350 43350 43250 70
317 20250219 143800 504356000 43300 43300 43300 43300 1
318 20250219 143700 504312700 43300 43300 43300 43300 2
319 20250219 143600 504226100 43300 43250 43300 43250 49
320 20250219 143500 502104450 43250 43350 43350 43250 14
321 20250219 143400 501498050 43350 43350 43350 43350 2
322 20250219 143300 501411350 43350 43400 43400 43350 3
323 20250219 143200 501281200 43450 43450 43450 43450 7
324 20250219 143100 500977050 43450 43450 43450 43450 0
325 20250219 143000 500977050 43450 43550 43550 43450 37
326 20250219 142900 499367550 43500 43400 43600 43400 426
327 20250219 142800 480826000 43400 43200 43400 43200 783
328 20250219 142700 446904000 43250 43000 43250 43000 1002
329 20250219 142600 403592000 43050 43000 43050 43000 12
330 20250219 142500 403075500 43000 43050 43050 43000 6
331 20250219 142400 402817300 43050 43000 43050 43000 20
332 20250219 142300 401956450 43050 43000 43050 43000 15
333 20250219 142200 401310750 43050 43000 43050 43000 11
334 20250219 142100 400837300 43000 43050 43050 43000 9
335 20250219 142000 400449950 43000 43000 43050 43000 6
336 20250219 141900 400191750 43000 43050 43050 43000 12
337 20250219 141800 399675250 43000 43000 43000 43000 3
338 20250219 141700 399546250 43000 43050 43050 43000 166
339 20250219 141600 392400350 43050 43100 43100 43050 6
340 20250219 141500 392141850 43050 43050 43100 43050 7
341 20250219 141400 391840250 43100 43050 43100 43050 7
342 20250219 141300 391538650 43050 43050 43100 43050 13
343 20250219 141200 390978450 43050 43050 43050 43050 1
344 20250219 141100 390935400 43050 43000 43050 43000 19
345 20250219 141000 390117600 43000 43050 43050 43000 6
346 20250219 140900 389859350 43050 43000 43050 43000 7
347 20250219 140800 389558100 43050 43000 43050 43000 7
348 20250219 140700 389256900 42950 42950 43050 42950 551
349 20250219 140600 365591350 42950 42950 42950 42900 60
350 20250219 140500 363016700 42900 42900 42950 42900 62
351 20250219 140400 360356650 42900 42950 42950 42900 6
352 20250219 140300 360099000 42900 42900 42950 42900 6
353 20250219 140200 359841400 42950 42950 42950 42900 49
354 20250219 140100 357736950 42950 42950 42950 42950 3
355 20250219 140000 357608100 42950 42950 43000 42950 13
356 20250219 135900 357049250 42950 43000 43000 42950 5
357 20250219 135800 356834300 43000 42950 43000 42950 21
358 20250219 135700 355932000 43000 43050 43050 43000 42
359 20250219 135600 354125800 43000 43000 43050 43000 45
360 20250219 135500 352190600 43000 43100 43100 43000 41
361 20250219 135400 350426300 43100 43100 43100 43100 4
362 20250219 135300 350253900 43100 43150 43150 43100 27
363 20250219 135200 349089650 43100 43100 43100 43100 1
364 20250219 135100 349046550 43150 43100 43150 43100 5
365 20250219 135000 348830850 43100 43100 43100 43100 4
366 20250219 134900 348658450 43100 43050 43100 43050 5
367 20250219 134800 348443000 43100 43100 43100 43100 5
368 20250219 134700 348227500 43100 43050 43150 43050 56
369 20250219 134600 345815000 43000 43000 43000 43000 5
370 20250219 134500 345600000 43050 43150 43150 43050 106
371 20250219 134400 341031500 43150 43150 43150 43150 10
372 20250219 134300 340600000 43150 43200 43200 43150 252
373 20250219 134200 329714450 43250 43250 43250 43250 9
374 20250219 134100 329325200 43250 43250 43250 43250 49
375 20250219 134000 327205950 43300 43300 43300 43250 12
376 20250219 133900 326686400 43300 43300 43300 43300 4
377 20250219 133800 326513200 43300 43300 43300 43300 6
378 20250219 133700 326253400 43250 43300 43300 43250 5
379 20250219 133600 326036950 43300 43300 43300 43250 28
380 20250219 133500 324824600 43250 43250 43250 43250 1
381 20250219 133400 324781350 43300 43300 43300 43300 9
382 20250219 133300 324391650 43250 43250 43300 43250 22
383 20250219 133200 323439950 43250 43250 43250 43250 17
384 20250219 133100 322704700 43250 43250 43250 43250 9
385 20250219 133000 322315450 43200 43250 43250 43200 5
386 20250219 132900 322099250 43250 43200 43250 43200 87
387 20250219 132800 318340550 43200 43200 43200 43200 5
388 20250219 132700 318124550 43150 43150 43200 43150 8
389 20250219 132600 317779050 43150 43150 43150 43150 0
390 20250219 132500 317779050 43150 43150 43150 43150 11
391 20250219 132400 317304400 43100 43150 43150 43100 6
392 20250219 132300 317045550 43100 43100 43150 43100 34
393 20250219 132200 315579950 43100 43050 43150 43050 51
394 20250219 132100 313381700 43100 43100 43100 43100 7
395 20250219 132000 313080000 43100 43100 43100 43100 10
396 20250219 131900 312649000 43100 43050 43100 43050 8
397 20250219 131800 312304350 43050 43100 43100 43050 7
398 20250219 131700 312002700 43050 43050 43050 43050 1
399 20250219 131600 311959650 43100 43050 43100 43050 120
400 20250219 131500 306793200 43100 43100 43100 43100 0
401 20250219 131400 306793200 43100 43050 43100 43050 5
402 20250219 131300 306577750 43050 43050 43050 43050 5
403 20250219 131200 306362500 43050 43050 43050 43050 1
404 20250219 131100 306319450 43100 43100 43100 43100 0
405 20250219 131000 306319450 43100 43050 43100 43050 24
406 20250219 130900 305285950 43050 43050 43050 43050 0
407 20250219 130800 305285950 43050 43050 43050 43050 1
408 20250219 130700 305242900 43150 43100 43150 43100 8
409 20250219 130600 304898050 43050 43050 43050 43050 1
410 20250219 130500 304855000 43100 43100 43100 43100 4
411 20250219 130400 304682600 43050 43050 43050 43050 1
412 20250219 130300 304639550 43100 43050 43100 43050 8
413 20250219 130200 304294800 43100 43100 43100 43100 0
414 20250219 130100 304294800 43100 43100 43100 43100 5
415 20250219 130000 304079300 43050 43050 43050 43050 1
416 20250219 125900 304036250 43100 43100 43100 43100 6
417 20250219 125800 303777650 43050 43050 43050 43050 1
418 20250219 125700 303734600 43100 43050 43100 43050 6
419 20250219 125600 303476050 43100 43100 43100 43100 0
420 20250219 125500 303476050 43100 43100 43100 43100 7
421 20250219 125400 303174350 43050 43100 43100 43050 6
422 20250219 125300 302915800 43050 43050 43050 43050 7
423 20250219 125200 302614450 43100 43100 43100 43100 6
424 20250219 125100 302355850 43100 43150 43150 43100 47
425 20250219 125000 300329900 43200 43200 43200 43200 5
426 20250219 124900 300113900 43200 43200 43200 43200 0
427 20250219 124800 300113900 43200 43200 43200 43200 7
428 20250219 124700 299811500 43200 43200 43200 43200 0
429 20250219 124600 299811500 43200 43200 43200 43200 5
430 20250219 124500 299595500 43200 43200 43200 43200 0
431 20250219 124400 299595500 43200 43200 43200 43200 6
432 20250219 124300 299336300 43200 43200 43200 43200 0
433 20250219 124200 299336300 43200 43200 43200 43200 5
434 20250219 124100 299120300 43200 43200 43200 43200 7
435 20250219 124000 298817900 43150 43150 43150 43150 0
436 20250219 123900 298817900 43150 43150 43150 43150 0
437 20250219 123800 298817900 43150 43150 43150 43150 0
438 20250219 123700 298817900 43150 43200 43200 43150 42
439 20250219 123600 297005200 43200 43200 43200 43200 0
440 20250219 123500 297005200 43200 43200 43200 43200 10
441 20250219 123400 296573200 43200 43200 43200 43200 0
442 20250219 123300 296573200 43200 43200 43200 43200 6
443 20250219 123200 296314000 43150 43150 43150 43150 0
444 20250219 123100 296314000 43150 43150 43150 43150 0
445 20250219 123000 296314000 43150 43300 43300 43150 79
446 20250219 122900 292902100 43250 43300 43300 43250 2
447 20250219 122800 292815550 43300 43300 43300 43300 1
448 20250219 122700 292772250 43250 43250 43250 43250 0
449 20250219 122600 292772250 43250 43250 43250 43250 5
450 20250219 122500 292556000 43250 43250 43250 43250 6
451 20250219 122400 292296500 43300 43300 43300 43300 6
452 20250219 122300 292036700 43300 43300 43300 43300 5
453 20250219 122200 291820200 43300 43300 43300 43300 8
454 20250219 122100 291473800 43250 43250 43250 43250 0
455 20250219 122000 291473800 43250 43200 43250 43200 6
456 20250219 121900 291214550 43250 43250 43250 43250 0
457 20250219 121800 291214550 43250 43250 43250 43250 5
458 20250219 121700 290998300 43250 43250 43250 43250 6
459 20250219 121600 290738800 43250 43250 43250 43250 0
460 20250219 121500 290738800 43250 43250 43250 43250 0
461 20250219 121400 290738800 43250 43300 43300 43250 99
462 20250219 121300 286452850 43300 43250 43300 43250 31
463 20250219 121200 285111050 43300 43300 43300 43300 0
464 20250219 121100 285111050 43300 43300 43300 43300 6
465 20250219 121000 284851250 43250 43250 43250 43250 4
466 20250219 120900 284678250 43250 43250 43250 43250 6
467 20250219 120800 284418750 43200 43200 43200 43200 0
468 20250219 120700 284418750 43200 43200 43200 43200 8
469 20250219 120600 284073150 43200 43200 43200 43200 0
470 20250219 120500 284073150 43200 43200 43200 43200 4
471 20250219 120400 283900350 43200 43200 43200 43200 21
472 20250219 120300 282993150 43200 43200 43200 43200 0
473 20250219 120200 282993150 43200 43150 43200 43150 15
474 20250219 120100 282345600 43150 43150 43150 43150 6
475 20250219 120000 282086700 43200 43200 43200 43200 7
476 20250219 115900 281784300 43200 43200 43200 43200 1
477 20250219 115800 281741100 43200 43200 43200 43200 7
478 20250219 115700 281438700 43200 43200 43200 43200 0
479 20250219 115600 281438700 43200 43250 43250 43200 7
480 20250219 115500 281136000 43200 43200 43200 43200 1
481 20250219 115400 281092800 43250 43250 43250 43250 6
482 20250219 115300 280833300 43200 43250 43250 43200 7
483 20250219 115200 280530600 43200 43200 43200 43200 0
484 20250219 115100 280530600 43200 43200 43200 43200 1
485 20250219 115000 280487400 43250 43250 43250 43250 0
486 20250219 114900 280487400 43250 43200 43300 43200 65
487 20250219 114800 277678400 43150 43050 43150 43050 2
488 20250219 114700 277592200 43200 43150 43200 43000 525
489 20250219 114600 254984600 43150 43150 43150 43150 1
490 20250219 114500 254941450 43200 43200 43200 43200 7
491 20250219 114400 254639050 43150 43150 43150 43150 1
492 20250219 114300 254595900 43200 43150 43200 43150 6
493 20250219 114200 254336750 43200 43200 43200 43200 0
494 20250219 114100 254336750 43200 43150 43200 43150 13
495 20250219 114000 253775500 43200 43200 43200 43200 5
496 20250219 113900 253559500 43150 43150 43150 43150 1
497 20250219 113800 253516350 43200 43200 43200 43200 7
498 20250219 113700 253213950 43150 43150 43150 43150 1
499 20250219 113600 253170800 43200 43150 43200 43150 6
500 20250219 113500 252911650 43200 43250 43250 43200 10
501 20250219 113400 252479500 43250 43250 43250 43250 6
502 20250219 113300 252220000 43250 43250 43250 43250 25
503 20250219 113200 251138750 43200 43200 43200 43200 4
504 20250219 113100 250965950 43150 43150 43150 43150 2
505 20250219 113000 250879650 43200 43200 43200 43200 7
506 20250219 112900 250577250 43150 43150 43150 43150 1
507 20250219 112800 250534100 43200 43200 43200 43200 5
508 20250219 112700 250318100 43150 43200 43200 43150 9
509 20250219 112600 249929350 43150 43150 43150 43150 1
510 20250219 112500 249886200 43200 43200 43200 43200 5
511 20250219 112400 249670200 43150 43150 43150 43150 1
512 20250219 112300 249627050 43200 43200 43200 43200 7
513 20250219 112200 249324650 43150 43200 43200 43150 5
514 20250219 112100 249108700 43250 43250 43250 43250 4
515 20250219 112000 248935700 43200 43200 43200 43200 1
516 20250219 111900 248892500 43250 43200 43250 43200 7
517 20250219 111800 248589800 43250 43250 43250 43250 0
518 20250219 111700 248589800 43250 43200 43250 43200 7
519 20250219 111600 248287100 43250 43250 43250 43250 1
520 20250219 111500 248243850 43200 43200 43250 43150 5
521 20250219 111400 248027850 43350 43100 43350 43100 22
522 20250219 111300 247078800 43100 43050 43100 43050 2
523 20250219 111200 246992650 43050 43050 43050 43050 17
524 20250219 111100 246260800 43100 43100 43300 43100 17
525 20250219 111000 245527900 43300 42900 43300 42900 95
526 20250219 110900 241443600 42900 42900 42900 42850 16
527 20250219 110800 240757250 42900 42900 42900 42900 6
528 20250219 110700 240499850 42850 42850 42850 42850 0
529 20250219 110600 240499850 42850 42900 42900 42850 7
530 20250219 110500 240199650 42900 42900 42900 42900 1
531 20250219 110400 240156750 42850 42900 42900 42850 324
532 20250219 110300 226261850 42900 42950 42950 42900 45
533 20250219 110200 224331100 42900 42900 42900 42900 10
534 20250219 110100 223902100 42900 42950 42950 42900 8
535 20250219 110000 223558550 42900 42900 42900 42900 0
536 20250219 105900 223558550 42900 42950 42950 42900 8
537 20250219 105800 223215050 42950 42950 42950 42950 50
538 20250219 105700 221067550 42950 42900 42950 42900 8
539 20250219 105600 220724000 42950 42950 42950 42950 0
540 20250219 105500 220724000 42950 42950 42950 42950 4
541 20250219 105400 220552200 42900 42900 42900 42900 27
542 20250219 105300 219393900 42950 42900 42950 42900 13
543 20250219 105200 218835850 42900 42900 42900 42900 1
544 20250219 105100 218792950 42950 42950 42950 42950 5
545 20250219 105000 218578200 42900 42950 42950 42900 8
546 20250219 104900 218234650 42950 42900 42950 42900 14
547 20250219 104800 217634000 42950 42950 42950 42950 5
548 20250219 104700 217419250 42950 42950 42950 42950 34
549 20250219 104600 215958950 42950 43000 43000 42950 19
550 20250219 104500 215142600 42950 42950 42950 42950 0
551 20250219 104400 215142600 42950 42950 43000 42950 20
552 20250219 104300 214283300 43000 43000 43000 43000 0
553 20250219 104200 214283300 43000 42950 43000 42950 6
554 20250219 104100 214025350 43000 43000 43000 43000 0
555 20250219 104000 214025350 43000 43000 43000 43000 0
556 20250219 103900 214025350 43000 43000 43000 43000 2
557 20250219 103800 213939350 42950 42950 42950 42950 0
558 20250219 103700 213939350 42950 42900 42950 42900 42
559 20250219 103600 212135500 42950 42950 42950 42950 0
560 20250219 103500 212135500 42950 42950 42950 42950 0
561 20250219 103400 212135500 42950 42950 42950 42950 2
562 20250219 103300 212049600 42950 42950 42950 42950 0
563 20250219 103200 212049600 42950 42950 42950 42950 1
564 20250219 103100 212006650 42950 42950 42950 42950 0
565 20250219 103000 212006650 42950 42950 42950 42950 1
566 20250219 102900 211963700 42950 42900 42950 42900 48
567 20250219 102800 209902800 42950 42950 42950 42950 10
568 20250219 102700 209473300 42900 42900 42900 42900 2
569 20250219 102600 209387500 42950 42950 42950 42950 0
570 20250219 102500 209387500 42950 42950 42950 42950 1
571 20250219 102400 209344550 42900 42900 42900 42900 14
572 20250219 102300 208743950 43000 43000 43000 43000 0
573 20250219 102200 208743950 43000 43000 43000 42850 762
574 20250219 102100 176013150 43000 43000 43000 43000 14
575 20250219 102000 175411150 43000 43000 43000 43000 27
576 20250219 101900 174250150 43000 43000 43000 43000 0
577 20250219 101800 174250150 43000 43000 43000 43000 0
578 20250219 101700 174250150 43000 43000 43000 43000 14
579 20250219 101600 173648150 43000 43000 43000 43000 0
580 20250219 101500 173648150 43000 43100 43100 43000 382
581 20250219 101400 157200350 43100 43100 43100 43100 0
582 20250219 101300 157200350 43100 43100 43100 43100 158
583 20250219 101200 150390550 43100 43150 43150 43100 53
584 20250219 101100 148104350 43150 43150 43150 43150 0
585 20250219 101000 148104350 43150 43150 43150 43150 1
586 20250219 100900 148061200 43150 43150 43150 43150 50
587 20250219 100800 145903700 43150 43150 43150 43150 0
588 20250219 100700 145903700 43150 43150 43150 43150 3
589 20250219 100600 145774250 43150 43200 43200 43150 19
590 20250219 100500 144954100 43150 43150 43150 43150 1
591 20250219 100400 144910950 43150 43150 43150 43150 31
592 20250219 100300 143573300 43250 43250 43250 43250 3
593 20250219 100200 143443550 43250 43350 43350 43250 94
594 20250219 100100 139371150 43350 43350 43350 43350 42
595 20250219 100000 137550450 43350 43300 43350 43300 12
596 20250219 095900 137030400 43300 43300 43300 43300 0
597 20250219 095800 137030400 43300 43300 43300 43300 1
598 20250219 095700 136987100 43350 43350 43350 43350 4
599 20250219 095600 136813700 43350 43350 43350 43350 4
600 20250219 095500 136640300 43350 43350 43350 43300 6
601 20250219 095400 136380250 43400 43400 43400 43400 5
602 20250219 095300 136163250 43450 43350 43500 43300 208
603 20250219 095200 127150400 43150 43300 43350 43150 420
604 20250219 095100 108949250 43300 43300 43300 43300 4
605 20250219 095000 108776050 43300 43300 43300 43300 4
606 20250219 094900 108602850 43200 43200 43200 43200 9
607 20250219 094800 108214050 43200 43200 43200 43200 9
608 20250219 094700 107825250 43200 43200 43200 43200 1
609 20250219 094600 107782050 43150 43150 43150 43150 0
610 20250219 094500 107782050 43150 43150 43150 43150 0
611 20250219 094400 107782050 43150 43150 43150 43150 17
612 20250219 094300 107048500 43150 43150 43150 43150 10
613 20250219 094200 106617000 43100 43100 43100 43100 0
614 20250219 094100 106617000 43100 43100 43100 43100 6
615 20250219 094000 106358400 43100 43100 43100 43100 20
616 20250219 093900 105496400 43100 43050 43100 43050 83
617 20250219 093800 101923000 43100 43100 43100 43100 17
618 20250219 093700 101190300 43100 43100 43100 43100 50
619 20250219 093600 99035300 43100 43100 43100 43100 14
620 20250219 093500 98431900 43100 43100 43100 43100 1
621 20250219 093400 98388800 43100 43200 43200 43100 36
622 20250219 093300 96835800 43200 43200 43200 43200 4
623 20250219 093200 96663000 43250 43250 43250 43250 0
624 20250219 093100 96663000 43250 43400 43400 43250 214
625 20250219 093000 87383700 43450 43450 43450 43450 9
626 20250219 092900 86992650 43450 43450 43450 43450 4
627 20250219 092800 86818850 43400 43400 43400 43400 0
628 20250219 092700 86818850 43400 43400 43400 43400 0
629 20250219 092600 86818850 43400 43400 43400 43400 20
630 20250219 092500 85950850 43400 43450 43450 43400 66
631 20250219 092400 83086200 43450 43450 43450 43450 4
632 20250219 092300 82912400 43450 43450 43450 43450 4
633 20250219 092200 82738600 43450 43400 43450 43400 96
634 20250219 092100 78572000 43400 43450 43450 43400 28
635 20250219 092000 77356550 43450 43500 43500 43450 7
636 20250219 091900 77052250 43400 43550 43550 43400 132
637 20250219 091800 71310450 43500 43450 43800 43450 265
638 20250219 091700 59757850 43450 43400 43450 43400 13
639 20250219 091600 59193200 43350 43350 43350 43350 2
640 20250219 091500 59106500 43350 43300 43350 43300 2
641 20250219 091400 59019850 43300 43300 43450 43300 12
642 20250219 091300 58500100 43350 43300 43400 43200 227
643 20250219 091200 48677950 43350 43500 43550 43350 143
644 20250219 091100 42456900 43400 43450 43900 43400 228
645 20250219 091000 32472500 43550 43450 43800 43400 145
646 20250219 090900 26137450 43450 43400 43450 43400 6
647 20250219 090800 25876800 43450 43400 43450 43300 8
648 20250219 090700 25529650 43400 43450 43450 43300 5
649 20250219 090600 25312750 43150 43150 43150 43150 0
650 20250219 090500 25312750 43150 43050 43150 43050 478
651 20250219 090400 4710150 43050 43150 43150 43050 10
652 20250219 090300 4279000 43150 43150 43150 43150 1
653 20250219 090200 4235850 43150 43150 43150 43150 4
654 20250219 090100 4063250 43200 43200 43200 43200 4
655 20250219 090000 3890450 43200 43200 43550 43200 90

1
071320/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,11578744,0,504833238400,0.00
20250214,0,11578744,0,486307248000,0.00
20250213,0,11578744,0,488622996800,0.00
20250212,0,11578744,0,501359615200,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 11578744 0 504833238400 0.00
3 20250214 0 11578744 0 486307248000 0.00
4 20250213 0 11578744 0 488622996800 0.00
5 20250212 0 11578744 0 501359615200 0.00