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

583
003670/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,583 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,184100,189568196900,139100,139100,139100,139100,13621
20250219,184000,189568196900,139100,139100,139100,139100,0
20250219,183900,189568196900,139100,139100,139100,139100,0
20250219,183800,189568196900,139100,139100,139100,139100,0
20250219,183700,189568196900,139100,139100,139100,139100,0
20250219,183600,189568196900,139100,139100,139100,139100,0
20250219,183500,189568196900,139100,139100,139100,139100,0
20250219,183400,189568196900,139100,139100,139100,139100,0
20250219,183300,189568196900,139100,139100,139100,139100,0
20250219,183200,189568196900,139100,139100,139100,139100,0
20250219,183100,189568196900,139100,139100,139100,139100,0
20250219,183000,189568196900,139100,139100,139100,139100,0
20250219,182900,189568196900,139100,139100,139100,139100,0
20250219,182800,189568196900,139100,139100,139100,139100,0
20250219,182700,189568196900,139100,139100,139100,139100,0
20250219,182600,189568196900,139100,139100,139100,139100,0
20250219,182500,189568196900,139100,139100,139100,139100,0
20250219,182400,189568196900,139100,139100,139100,139100,0
20250219,182300,189568196900,139100,139100,139100,139100,0
20250219,182200,189568196900,139100,139100,139100,139100,0
20250219,182100,189568196900,139100,139100,139100,139100,0
20250219,182000,189568196900,139100,139100,139100,139100,0
20250219,181900,189568196900,139100,139100,139100,139100,0
20250219,181800,189568196900,139100,139100,139100,139100,0
20250219,181700,189568196900,139100,139100,139100,139100,0
20250219,181600,189568196900,139100,139100,139100,139100,0
20250219,181500,189568196900,139100,139100,139100,139100,0
20250219,181400,189568196900,139100,139100,139100,139100,0
20250219,181300,189568196900,139100,139100,139100,139100,0
20250219,181200,189568196900,139100,139100,139100,139100,0
20250219,181100,189568196900,139100,139100,139100,139100,13621
20250219,181000,189568196900,139100,139100,139100,139100,0
20250219,180900,189568196900,139100,139100,139100,139100,0
20250219,180800,189568196900,139100,139100,139100,139100,0
20250219,180700,189568196900,139100,139100,139100,139100,0
20250219,180600,189568196900,139100,139100,139100,139100,0
20250219,180500,189568196900,139100,139100,139100,139100,0
20250219,180400,189568196900,139100,139100,139100,139100,0
20250219,180300,189568196900,139100,139100,139100,139100,0
20250219,180200,189568196900,139100,139100,139100,139100,0
20250219,180100,189568196900,139100,139100,139100,139100,0
20250219,180000,189568196900,139100,139100,139100,139100,0
20250219,175900,189568196900,139100,139100,139100,139100,0
20250219,175800,189568196900,139100,139100,139100,139100,0
20250219,175700,189568196900,139100,139100,139100,139100,0
20250219,175600,189568196900,139100,139100,139100,139100,0
20250219,175500,189568196900,139100,139100,139100,139100,0
20250219,175400,189568196900,139100,139100,139100,139100,0
20250219,175300,189568196900,139100,139100,139100,139100,0
20250219,175200,189568196900,139100,139100,139100,139100,0
20250219,175100,189568196900,139100,139100,139100,139100,0
20250219,175000,189568196900,139100,139100,139100,139100,0
20250219,174900,189568196900,139100,139100,139100,139100,0
20250219,174800,189568196900,139100,139100,139100,139100,0
20250219,174700,189568196900,139100,139100,139100,139100,0
20250219,174600,189568196900,139100,139100,139100,139100,0
20250219,174500,189568196900,139100,139100,139100,139100,0
20250219,174400,189568196900,139100,139100,139100,139100,0
20250219,174300,189568196900,139100,139100,139100,139100,0
20250219,174200,189568196900,139100,139100,139100,139100,0
20250219,174100,189568196900,139100,139100,139100,139100,13621
20250219,174000,189568196900,139100,139100,139100,139100,0
20250219,173900,189568196900,139100,139100,139100,139100,0
20250219,173800,189568196900,139100,139100,139100,139100,0
20250219,173700,189568196900,139100,139100,139100,139100,0
20250219,173600,189568196900,139100,139100,139100,139100,0
20250219,173500,189568196900,139100,139100,139100,139100,0
20250219,173400,189568196900,139100,139100,139100,139100,0
20250219,173300,189568196900,139100,139100,139100,139100,0
20250219,173200,189568196900,139100,139100,139100,139100,0
20250219,173100,189568196900,139100,139100,139100,139100,0
20250219,173000,189568196900,139100,139100,139100,139100,0
20250219,172900,189568196900,139100,139100,139100,139100,0
20250219,172800,189568196900,139100,139100,139100,139100,0
20250219,172700,189568196900,139100,139100,139100,139100,0
20250219,172600,189568196900,139100,139100,139100,139100,0
20250219,172500,189568196900,139100,139100,139100,139100,0
20250219,172400,189568196900,139100,139100,139100,139100,0
20250219,172300,189568196900,139100,139100,139100,139100,0
20250219,172200,189568196900,139100,139100,139100,139100,0
20250219,172100,189568196900,139100,139100,139100,139100,0
20250219,172000,189568196900,139100,139100,139100,139100,0
20250219,171900,189568196900,139100,139100,139100,139100,0
20250219,171800,189568196900,139100,139100,139100,139100,0
20250219,171700,189568196900,139100,139100,139100,139100,0
20250219,171600,189568196900,139100,139100,139100,139100,0
20250219,171500,189568196900,139100,139100,139100,139100,0
20250219,171400,189568196900,139100,139100,139100,139100,0
20250219,171300,189568196900,139100,139100,139100,139100,0
20250219,171200,189568196900,139100,139100,139100,139100,0
20250219,171100,189568196900,139100,139100,139100,139100,13621
20250219,171000,189568196900,139100,139100,139100,139100,0
20250219,170900,189568196900,139100,139100,139100,139100,0
20250219,170800,189568196900,139100,139100,139100,139100,0
20250219,170700,189568196900,139100,139100,139100,139100,0
20250219,170600,189568196900,139100,139100,139100,139100,0
20250219,170500,189568196900,139100,139100,139100,139100,0
20250219,170400,189568196900,139100,139100,139100,139100,0
20250219,170300,189568196900,139100,139100,139100,139100,0
20250219,170200,189568196900,139100,139100,139100,139100,0
20250219,170100,189568196900,139100,139100,139100,139100,0
20250219,170000,189568196900,139100,139100,139100,139100,0
20250219,165900,189568196900,139100,139100,139100,139100,0
20250219,165800,189568196900,139100,139100,139100,139100,0
20250219,165700,189568196900,139100,139100,139100,139100,0
20250219,165600,189568196900,139100,139100,139100,139100,0
20250219,165500,189568196900,139100,139100,139100,139100,0
20250219,165400,189568196900,139100,139100,139100,139100,0
20250219,165300,189568196900,139100,139100,139100,139100,0
20250219,165200,189568196900,139100,139100,139100,139100,0
20250219,165100,189568196900,139100,139100,139100,139100,0
20250219,165000,189568196900,139100,139100,139100,139100,0
20250219,164900,189568196900,139100,139100,139100,139100,0
20250219,164800,189568196900,139100,139100,139100,139100,0
20250219,164700,189568196900,139100,139100,139100,139100,0
20250219,164600,189568196900,139100,139100,139100,139100,0
20250219,164500,189568196900,139100,139100,139100,139100,0
20250219,164400,189568196900,139100,139100,139100,139100,0
20250219,164300,189568196900,139100,139100,139100,139100,0
20250219,164200,189568196900,139100,139100,139100,139100,0
20250219,164100,189568196900,139100,139100,139100,139100,13621
20250219,164000,189568196900,139100,139100,139100,139100,0
20250219,163900,189568196900,139100,139100,139100,139100,0
20250219,163800,189568196900,139100,139100,139100,139100,0
20250219,163700,189568196900,139100,139100,139100,139100,0
20250219,163600,189568196900,139100,139100,139100,139100,0
20250219,163500,189568196900,139100,139100,139100,139100,0
20250219,163400,189568196900,139100,139100,139100,139100,0
20250219,163300,189568196900,139100,139100,139100,139100,0
20250219,163200,189568196900,139100,139100,139100,139100,0
20250219,163100,189568196900,139100,139100,139100,139100,0
20250219,163000,189568196900,139100,139100,139100,139100,0
20250219,162900,189568196900,139100,139100,139100,139100,0
20250219,162800,189568196900,139100,139100,139100,139100,0
20250219,162700,189568196900,139100,139100,139100,139100,0
20250219,162600,189568196900,139100,139100,139100,139100,0
20250219,162500,189568196900,139100,139100,139100,139100,0
20250219,162400,189568196900,139100,139100,139100,139100,0
20250219,162300,189568196900,139100,139100,139100,139100,0
20250219,162200,189568196900,139100,139100,139100,139100,0
20250219,162100,189568196900,139100,139100,139100,139100,0
20250219,162000,189568196900,139100,139100,139100,139100,0
20250219,161900,189568196900,139100,139100,139100,139100,0
20250219,161800,189568196900,139100,139100,139100,139100,0
20250219,161700,189568196900,139100,139100,139100,139100,0
20250219,161600,189568196900,139100,139100,139100,139100,0
20250219,161500,189568196900,139100,139100,139100,139100,0
20250219,161400,189568196900,139100,139100,139100,139100,0
20250219,161300,189568196900,139100,139100,139100,139100,0
20250219,161200,189568196900,139100,139100,139100,139100,0
20250219,161100,189568196900,139100,139100,139100,139100,13621
20250219,161000,189568196900,139100,139100,139100,139100,0
20250219,160900,189568196900,139100,139100,139100,139100,0
20250219,160800,189568196900,139100,139100,139100,139100,0
20250219,160700,189568196900,139100,139100,139100,139100,0
20250219,160600,189568196900,139100,139100,139100,139100,0
20250219,160500,189568196900,139100,139100,139100,139100,0
20250219,160400,189568196900,139100,139100,139100,139100,0
20250219,160300,189568196900,139100,139100,139100,139100,0
20250219,160200,189568196900,139100,139100,139100,139100,0
20250219,160100,189568196900,139100,139100,139100,139100,0
20250219,160000,189568196900,139100,139100,139100,139100,0
20250219,155900,189568196900,139100,139100,139100,139100,0
20250219,155800,189568196900,139100,139100,139100,139100,0
20250219,155700,189568196900,139100,139100,139100,139100,0
20250219,155600,189568196900,139100,139100,139100,139100,0
20250219,155500,189568196900,139100,139100,139100,139100,0
20250219,155400,189568196900,139100,139100,139100,139100,0
20250219,155300,189568196900,139100,139100,139100,139100,0
20250219,155200,189568196900,139100,139100,139100,139100,0
20250219,155100,189568196900,139100,139100,139100,139100,0
20250219,155000,189568196900,139100,139100,139100,139100,0
20250219,154900,189568196900,139100,139100,139100,139100,0
20250219,154800,189568196900,139100,139100,139100,139100,0
20250219,154700,189568196900,139100,139100,139100,139100,0
20250219,154600,189568196900,139100,139100,139100,139100,0
20250219,154500,189568196900,139100,139100,139100,139100,0
20250219,154400,189568196900,139100,139100,139100,139100,0
20250219,154300,189568196900,139100,139100,139100,139100,0
20250219,154200,189568196900,139100,139100,139100,139100,0
20250219,154100,189568196900,139100,139100,139100,139100,13621
20250219,154000,189568196900,139100,139100,139100,139100,0
20250219,153900,189568196900,139100,139100,139100,139100,0
20250219,153800,189568196900,139100,139100,139100,139100,0
20250219,153700,189568196900,139100,139100,139100,139100,0
20250219,153600,189568196900,139100,139100,139100,139100,0
20250219,153500,189568196900,139100,139100,139100,139100,0
20250219,153400,189568196900,139100,139100,139100,139100,0
20250219,153300,189568196900,139100,139100,139100,139100,0
20250219,153200,189568196900,139100,139100,139100,139100,0
20250219,153100,189568196900,139100,139100,139100,139100,0
20250219,153000,189568196900,139100,139100,139100,139100,13621
20250219,152900,187673515800,139100,139100,139100,139100,0
20250219,152800,187673515800,139100,139100,139100,139100,0
20250219,152700,187673515800,139100,139100,139100,139100,0
20250219,152600,187673515800,139100,139100,139100,139100,0
20250219,152500,187673515800,139100,139100,139100,139100,0
20250219,152400,187673515800,139100,139100,139100,139100,0
20250219,152300,187673515800,139100,139100,139100,139100,0
20250219,152200,187673515800,139100,139100,139100,139100,0
20250219,152100,187673515800,139100,139100,139100,139100,0
20250219,152000,187673515800,139100,139100,139100,139100,0
20250219,151900,187673515800,139100,139200,139300,139100,1719
20250219,151800,187434194600,139200,139300,139400,139100,3009
20250219,151700,187015436300,139200,139300,139300,139100,1324
20250219,151600,186831114400,139200,139200,139400,139200,1261
20250219,151500,186655411300,139300,139300,139400,139300,1523
20250219,151400,186443189700,139400,139400,139400,139300,700
20250219,151300,186345623600,139400,139400,139500,139400,1492
20250219,151200,186137564900,139500,139400,139500,139300,990
20250219,151100,185999488700,139400,139100,139400,139100,1768
20250219,151000,185753194100,139200,139300,139300,139100,1901
20250219,150900,185488546700,139300,139100,139300,139100,2275
20250219,150800,185171830500,139100,139400,139400,139000,3503
20250219,150700,184684416300,139300,139300,139400,139300,1032
20250219,150600,184540611300,139400,139400,139500,139300,891
20250219,150500,184416395500,139400,139400,139600,139300,1603
20250219,150400,184192890300,139400,139400,139500,139200,1808
20250219,150300,183940985300,139300,139300,139300,139100,2488
20250219,150200,183594601200,139300,139800,139900,139300,3278
20250219,150100,183137227200,139800,139600,139900,139600,1856
20250219,150000,182877913700,139700,139900,139900,139500,2998
20250219,145900,182459070900,139800,139900,139900,139800,1622
20250219,145800,182232294300,139900,139900,140000,139800,994
20250219,145700,182093244700,140000,140000,140100,139800,1910
20250219,145600,181825874300,140000,140200,140200,139900,1843
20250219,145500,181567772100,140200,140200,140200,140100,810
20250219,145400,181454265900,140200,140300,140300,140100,276
20250219,145300,181415563200,140200,140300,140400,140200,436
20250219,145200,181354393700,140400,140500,140500,140300,680
20250219,145100,181258928900,140500,140500,140500,140400,549
20250219,145000,181181807500,140500,139900,140600,139900,2606
20250219,144900,180816769200,139800,139800,139900,139800,783
20250219,144800,180707280000,139800,139800,140100,139800,572
20250219,144700,180627270600,139900,140000,140200,139900,1106
20250219,144600,180472426300,140000,140300,140500,140000,1668
20250219,144500,180238581900,140300,140100,140300,140100,828
20250219,144400,180122456300,140100,140100,140100,140000,1274
20250219,144300,179944026300,140000,140100,140200,140000,1950
20250219,144200,179670917600,140100,140200,140500,140100,1513
20250219,144100,179458729600,140200,140500,140500,140200,1441
20250219,144000,179256496300,140500,140800,140800,140400,2051
20250219,143900,178968039900,140700,140800,140900,140700,1197
20250219,143800,178799511700,140800,140800,140900,140700,1340
20250219,143700,178610802000,140800,140500,140800,140500,1133
20250219,143600,178451450700,140500,140300,140500,140200,2455
20250219,143500,178106673500,140400,140500,140500,140200,1331
20250219,143400,177919968100,140400,140600,140600,140300,716
20250219,143300,177819424400,140600,140500,140600,140400,1226
20250219,143200,177647146000,140600,140600,140600,140500,517
20250219,143100,177574496400,140600,140500,140600,140500,369
20250219,143000,177522625800,140600,140400,140600,140400,1423
20250219,142900,177322694200,140500,140600,140600,140400,455
20250219,142800,177258785300,140500,140500,140600,140400,443
20250219,142700,177196554200,140500,140600,140600,140300,725
20250219,142600,177094715600,140600,140700,140700,140400,413
20250219,142500,177036697300,140500,140500,140800,140400,559
20250219,142400,176958112200,140600,140800,141000,140400,1610
20250219,142300,176731639100,140800,141000,141100,140700,1382
20250219,142200,176537122100,140800,141000,141100,140700,1415
20250219,142100,176337675600,141000,141000,141100,140900,642
20250219,142000,176247126300,141000,140800,141000,140800,518
20250219,141900,176174158100,140900,141100,141200,140800,1713
20250219,141800,175932592000,141100,140900,141300,140900,2679
20250219,141700,175554536000,140800,140800,140900,140800,391
20250219,141600,175499463500,140800,140800,140900,140700,619
20250219,141500,175412322700,140800,140700,140900,140600,1518
20250219,141400,175198651200,140800,140900,141000,140800,910
20250219,141300,175070442300,140900,140800,140900,140700,1008
20250219,141200,174928499900,140800,140800,140900,140700,1368
20250219,141100,174735910800,140900,141200,141200,140800,2442
20250219,141000,174391418400,141200,140600,141200,140500,5051
20250219,140900,173679848300,140600,140600,140700,140600,484
20250219,140800,173611784800,140600,140700,140700,140600,771
20250219,140700,173503364400,140700,140700,140800,140600,636
20250219,140600,173413878100,140700,140600,140800,140600,635
20250219,140500,173324553500,140800,140700,140800,140500,1181
20250219,140400,173158505300,140700,140700,140900,140600,534
20250219,140300,173083369400,140700,140600,140800,140500,723
20250219,140200,172981658200,140600,140700,140700,140300,1307
20250219,140100,172797934500,140600,140900,141000,140600,3451
20250219,140000,172311789200,140800,140800,140900,140700,780
20250219,135900,172202004800,140800,140800,140900,140700,921
20250219,135800,172072330500,140800,140900,140900,140700,1617
20250219,135700,171844626800,140900,140800,140900,140700,1197
20250219,135600,171676028800,140700,140700,140800,140600,796
20250219,135500,171564014700,140700,140400,140700,140300,2043
20250219,135400,171276818200,140400,140300,140500,140300,908
20250219,135300,171149360500,140300,140300,140400,140100,723
20250219,135200,171047977600,140300,140300,140400,140200,731
20250219,135100,170945465700,140200,140100,140300,140000,386
20250219,135000,170891340400,140000,140100,140200,139800,604
20250219,134900,170806715400,140100,139900,140200,139800,1042
20250219,134800,170660885400,139900,139600,140000,139500,1091
20250219,134700,170508437400,139600,139700,139700,139500,1149
20250219,134600,170348054000,139600,139900,139900,139600,1380
20250219,134500,170155205200,139800,139900,139900,139800,722
20250219,134400,170054244800,139800,140000,140000,139800,2364
20250219,134300,169723501300,140100,140200,140200,140000,1081
20250219,134200,169572062900,140200,140200,140300,140100,454
20250219,134100,169508406900,140200,140100,140300,140000,972
20250219,134000,169372154500,140100,140100,140200,140000,376
20250219,133900,169319483000,140200,140100,140200,140000,696
20250219,133800,169221985400,140100,140500,140500,139900,3532
20250219,133700,168727231800,140400,140500,140500,140300,412
20250219,133600,168669393500,140400,140200,140500,140200,303
20250219,133500,168626879000,140200,140200,140300,140200,456
20250219,133400,168562940200,140200,140400,140500,140100,1454
20250219,133300,168358993000,140500,140600,140600,140500,565
20250219,133200,168279600500,140500,140600,140700,140500,610
20250219,133100,168193817800,140600,141000,141000,140500,1177
20250219,133000,168028205800,141000,140900,141300,140900,3456
20250219,132900,167540843700,140800,140800,140900,140700,258
20250219,132800,167504511200,140800,140800,141000,140700,1623
20250219,132700,167275943500,140800,140600,140800,140600,421
20250219,132600,167216706400,140500,140500,140600,140400,268
20250219,132500,167179033600,140500,140400,140600,140400,108
20250219,132400,167163867500,140600,140300,140700,140300,734
20250219,132300,167060771800,140300,140200,140400,140200,370
20250219,132200,167008866900,140300,140300,140300,140100,215
20250219,132100,166978718100,140300,140300,140300,140100,329
20250219,132000,166932598300,140200,140300,140400,140200,166
20250219,131900,166909309200,140200,140300,140300,140200,184
20250219,131800,166883501400,140300,140200,140300,140000,557
20250219,131700,166805450600,140100,140200,140300,140000,1259
20250219,131600,166628983800,140200,140200,140200,140100,608
20250219,131500,166543756300,140200,140700,140700,140200,1239
20250219,131400,166369598200,140700,140500,140800,140500,652
20250219,131300,166277912400,140600,140700,140800,140500,1157
20250219,131200,166115265200,140700,140600,141000,140600,2540
20250219,131100,165757529300,140600,140400,140700,140400,904
20250219,131000,165630471800,140400,140400,140500,140200,880
20250219,130900,165507032900,140300,140600,140600,140300,789
20250219,130800,165396205100,140600,140600,140600,140400,864
20250219,130700,165274802600,140600,140700,140700,140500,1067
20250219,130600,165124779200,140700,140400,140700,140300,2358
20250219,130500,164793508100,140400,140300,140400,140300,434
20250219,130400,164732588700,140400,140300,140400,140200,575
20250219,130300,164651912700,140300,140100,140300,140100,587
20250219,130200,164569617700,140000,140000,140100,139800,1136
20250219,130100,164410623800,140100,140400,140400,139100,4688
20250219,130000,163754992100,140500,140200,140500,140200,590
20250219,125900,163672174700,140200,140200,140300,140200,372
20250219,125800,163619992800,140300,140400,140400,139000,5653
20250219,125700,162830819200,140400,140200,140500,140200,950
20250219,125600,162697465400,140200,139600,140200,139600,1425
20250219,125500,162497950800,139700,139700,139900,139600,1004
20250219,125400,162357648700,139700,139700,139800,139600,1416
20250219,125300,162159825400,139700,139400,139800,139400,728
20250219,125200,162058231800,139400,139400,139500,139300,699
20250219,125100,161960808000,139400,139700,139700,139300,1300
20250219,125000,161779461400,139600,139600,140000,139500,885
20250219,124900,161655820700,139600,139500,139600,139300,1087
20250219,124800,161504138300,139500,139000,139600,138900,3906
20250219,124700,160960983400,139000,139500,139500,139000,5250
20250219,124600,160230156400,139500,139700,139700,139500,1859
20250219,124500,159970748200,139600,139700,139900,139600,1898
20250219,124400,159705650700,139800,139500,140000,139500,1318
20250219,124300,159521598900,139500,140000,140100,139500,5498
20250219,124200,158753403500,140000,140400,140400,139900,3923
20250219,124100,158203683500,140500,140400,140500,140300,1108
20250219,124000,158048136100,140400,140200,140500,140100,829
20250219,123900,157931882600,140200,140300,140300,140000,1549
20250219,123800,157714847200,140300,140700,140700,140300,3008
20250219,123700,157292264800,140600,140900,141000,140600,2598
20250219,123600,156926575600,141000,141000,141100,140900,1084
20250219,123500,156773669900,140900,140900,140900,140800,1184
20250219,123400,156606886600,140900,141400,141500,140800,4430
20250219,123300,155982373400,141400,141400,141800,141200,2885
20250219,123200,155574444200,141300,141400,141400,141300,272
20250219,123100,155535993800,141300,141500,141500,141300,288
20250219,123000,155495272600,141400,141500,141700,141400,483
20250219,122900,155426913500,141600,141700,141800,141500,592
20250219,122800,155343041400,141700,141500,141800,141400,653
20250219,122700,155250557600,141400,141400,141600,141400,433
20250219,122600,155189281800,141600,141300,141600,141300,569
20250219,122500,155108824000,141400,141700,141800,141300,1141
20250219,122400,154947301700,141700,141500,141800,141500,1012
20250219,122300,154803968000,141500,141600,141600,141200,3041
20250219,122200,154373626900,141600,141700,141800,141600,2207
20250219,122100,154061034100,141800,141800,141800,141600,1136
20250219,122000,153900044100,141800,141700,141800,141600,2278
20250219,121900,153577144900,141700,141500,141800,141500,3408
20250219,121800,153094528500,141400,141400,141400,141300,1337
20250219,121700,152905499900,141400,141400,141400,141300,1073
20250219,121600,152753828100,141400,141300,141400,141300,358
20250219,121500,152703231200,141400,141400,141500,141400,1220
20250219,121400,152530697900,141300,141200,141400,141100,1647
20250219,121300,152297999000,141200,141200,141200,141100,647
20250219,121200,152206647700,141200,141100,141200,141000,1832
20250219,121100,151948281500,141200,140900,141300,140900,1701
20250219,121000,151708235600,140900,141000,141000,140900,142
20250219,120900,151688219700,140900,140800,141000,140700,739
20250219,120800,151584110200,140700,140800,140800,140700,82
20250219,120700,151572569600,140800,140700,140900,140700,593
20250219,120600,151489062700,140700,140600,140800,140600,408
20250219,120500,151431658100,140600,140600,140700,140500,416
20250219,120400,151373179200,140500,140800,140800,140500,628
20250219,120300,151284852800,140800,140700,140900,140600,526
20250219,120200,151210826500,140600,140700,140800,140500,529
20250219,120100,151136432400,140700,140900,141000,140700,995
20250219,120000,150996338900,140900,141000,141000,140700,1922
20250219,115900,150725542700,141000,140800,141000,140800,308
20250219,115800,150682139900,140900,140800,141100,140700,331
20250219,115700,150635503200,140800,140800,141000,140800,413
20250219,115600,150577349500,140800,141000,141100,140800,694
20250219,115500,150479535900,141000,141200,141300,140900,905
20250219,115400,150351844800,141200,140800,141200,140800,1674
20250219,115300,150115786000,140700,140700,140900,140600,668
20250219,115200,150021730600,140700,140700,140700,140400,605
20250219,115100,149936683000,140700,140800,140800,140500,784
20250219,115000,149826424000,140800,140800,140900,140700,486
20250219,114900,149758011000,140800,140600,140900,140600,264
20250219,114800,149720865100,140600,140300,140800,140300,485
20250219,114700,149652704200,140400,140100,140400,140000,2062
20250219,114600,149363669900,140200,140200,140200,140000,1503
20250219,114500,149153086500,140200,140100,140200,140100,418
20250219,114400,149094506900,140100,140100,140200,140000,1157
20250219,114300,148932390100,140100,140400,140400,140000,1850
20250219,114200,148673056700,140400,140900,141100,140400,1506
20250219,114100,148461268600,140900,141300,141400,140900,1537
20250219,114000,148244374800,141300,141100,141400,141100,1317
20250219,113900,148058348500,141000,141000,141100,140900,1209
20250219,113800,147887873900,141000,140800,141000,140800,1280
20250219,113700,147707485700,140900,140800,140900,140700,1020
20250219,113600,147563863200,140700,140600,140800,140500,435
20250219,113500,147502674700,140600,140500,140600,140400,742
20250219,113400,147398421600,140600,140400,140600,140300,355
20250219,113300,147348556100,140400,140500,140600,140200,1052
20250219,113200,147200827900,140500,140300,140700,140300,335
20250219,113100,147153756500,140300,140300,140400,140200,1011
20250219,113000,147011928100,140300,140400,140600,140100,1038
20250219,112900,146866271300,140500,140900,141000,140400,1687
20250219,112800,146628845900,141000,140800,141000,140800,294
20250219,112700,146587411900,140800,140900,141200,140800,1251
20250219,112600,146410958500,140800,140500,141100,140400,3276
20250219,112500,145949629900,140400,140000,140400,139800,2575
20250219,112400,145588737400,140000,140100,140400,139800,1789
20250219,112300,145338006900,140200,140400,140500,139600,2761
20250219,112200,144951219800,140400,140100,140500,139900,2862
20250219,112100,144550015100,140100,140800,140900,140100,2764
20250219,112000,144161516300,140800,140600,140900,140600,1310
20250219,111900,143977115400,140500,140900,140900,140500,531
20250219,111800,143902393500,140900,140900,140900,140700,1152
20250219,111700,143740210000,140900,140400,141000,140100,1569
20250219,111600,143519519600,140400,141300,141400,140400,4259
20250219,111500,142919025200,141300,141300,141400,141200,934
20250219,111400,142787017100,141300,141400,141500,141200,1965
20250219,111300,142509278700,141400,141200,141400,141000,2391
20250219,111200,142171671400,141300,141000,141400,141000,2423
20250219,111100,141829544400,141000,140900,141200,140700,2493
20250219,111000,141478291100,140900,140300,140900,140300,3419
20250219,110900,140997777800,140200,140200,140300,140100,1761
20250219,110800,140750892800,140100,140000,140300,139500,4287
20250219,110700,140151165300,140000,139900,140100,139800,2716
20250219,110600,139771009500,139900,139700,140000,139700,3674
20250219,110500,139257424100,139800,139900,140000,139500,13119
20250219,110400,137424551800,139800,140400,140500,139800,13574
20250219,110300,135521760800,140400,141000,141100,140300,12713
20250219,110200,133732184700,141100,142500,142600,141000,7596
20250219,110100,132655991200,142500,142200,142500,142000,1161
20250219,110000,132490823900,142100,141900,142200,141700,2420
20250219,105900,132147354500,141900,141600,142000,141500,2908
20250219,105800,131734931700,141600,142100,142100,141500,5288
20250219,105700,130985204400,142100,142600,142800,142000,2072
20250219,105600,130690319000,142800,142200,142800,142200,1646
20250219,105500,130455791900,142200,142400,142500,142100,3670
20250219,105400,129933672300,142400,142800,142900,142400,3243
20250219,105300,129471273700,142900,143000,143200,142800,1626
20250219,105200,129238882000,143000,143800,143800,142600,9586
20250219,105100,127867726500,143700,143500,143800,143400,4047
20250219,105000,127286413200,143500,143400,143500,143200,4002
20250219,104900,126712707400,143400,142700,143400,142700,4587
20250219,104800,126056234300,142700,142500,142800,142200,4209
20250219,104700,125456644300,142400,142500,142600,142100,3011
20250219,104600,125027886600,142400,142100,142900,141600,7138
20250219,104500,124012816700,142100,143600,143700,142100,5605
20250219,104400,123212245000,143600,143200,143700,142800,4551
20250219,104300,122560254700,143200,143500,143900,143100,5723
20250219,104200,121738941200,143500,143300,143800,143100,6620
20250219,104100,120789219000,143200,143300,143500,143000,4810
20250219,104000,120099938400,143300,142700,143400,142600,4683
20250219,103900,119429964200,142700,142500,142800,142300,4482
20250219,103800,118790826900,142400,142500,143200,142300,7748
20250219,103700,117684394900,142500,142400,142800,142000,7594
20250219,103600,116603003300,142400,143300,143400,141900,15711
20250219,103500,114364439300,143300,142800,143400,142600,11313
20250219,103400,112745538700,142700,143400,143500,142700,7998
20250219,103300,111600865600,143500,143400,144000,142500,15301
20250219,103200,109411878600,143300,144200,144900,143300,13193
20250219,103100,107509642100,144200,144400,145200,144000,17830
20250219,103000,104928871600,144400,144500,144600,143700,13658
20250219,102900,102960032900,144400,144100,144800,144000,18891
20250219,102800,100229227600,144100,143500,144600,143500,10603
20250219,102700,98702170700,143600,144400,144800,143200,26777
20250219,102600,94846805400,144600,144400,145000,144100,21563
20250219,102500,91729417100,144300,145800,146000,143800,49305
20250219,102400,84568022600,145900,143900,147300,143500,54680
20250219,102300,76621110500,143700,143600,144800,142000,61984
20250219,102200,67724442400,144000,143500,144000,143400,19122
20250219,102100,64979964900,143100,143100,143100,143100,0
20250219,102000,64979964900,143100,139300,143100,139300,42034
20250219,101900,59047205400,139100,139300,139500,139000,4960
20250219,101800,58356494100,139400,139100,139400,138700,6507
20250219,101700,57452230700,139100,139800,139900,139000,10541
20250219,101600,55981415200,139800,138600,139800,138600,7821
20250219,101500,54891210600,138700,139400,139500,138500,7150
20250219,101400,53897037800,139400,138900,139500,138900,7860
20250219,101300,52803237300,138900,138400,139000,138300,4680
20250219,101200,52154115200,138400,138800,139000,138300,7019
20250219,101100,51180012500,138700,138300,138700,138100,6113
20250219,101000,50334130400,138300,138000,138400,137900,3194
20250219,100900,49892866700,137900,138200,138300,137800,3863
20250219,100800,49359188900,138200,138200,138600,138100,10401
20250219,100700,47919868000,138200,137700,138300,137700,9474
20250219,100600,46612744000,137700,137400,137800,137300,7694
20250219,100500,45554443100,137400,137200,137500,137000,5174
20250219,100400,44844061400,137200,136800,137200,136800,3044
20250219,100300,44426706200,136800,136700,137000,136600,2758
20250219,100200,44049323800,136700,136500,136900,136500,1472
20250219,100100,43848070500,136600,137300,137400,136300,3915
20250219,100000,43312462200,137400,136600,137400,136600,8974
20250219,095900,42081524100,136600,136900,137000,136600,3683
20250219,095800,41577579100,137000,136700,137000,136600,4301
20250219,095700,40989104600,136600,136600,136800,136300,3032
20250219,095600,40575250600,136700,136800,136900,136500,1618
20250219,095500,40354095400,136800,136700,136900,136400,2450
20250219,095400,40019081300,136800,136500,136900,136400,3665
20250219,095300,39518219300,136500,136600,136700,136500,2035
20250219,095200,39240265800,136700,136800,136900,136500,1066
20250219,095100,39094511400,136900,136900,137000,136700,2323
20250219,095000,38776546400,136700,136800,137000,136400,3026
20250219,094900,38362686400,136700,136900,137000,136400,4517
20250219,094800,37745247400,136900,137300,137300,136800,2734
20250219,094700,37370799900,137100,136600,137300,136500,9022
20250219,094600,36134660200,136700,136800,137000,136500,4050
20250219,094500,35580558600,136800,136500,136900,136300,8651
20250219,094400,34399040200,136500,136000,136500,136000,8542
20250219,094300,33235162200,136000,135700,136100,135600,4241
20250219,094200,32658580100,135800,136000,136100,135500,3805
20250219,094100,32141687400,136000,135400,136100,135400,14680
20250219,094000,30148100900,135500,135200,135500,135100,3084
20250219,093900,29730614600,135200,135400,135500,134600,4090
20250219,093800,29178241100,135500,134900,135600,134900,3560
20250219,093700,28696708700,135000,135600,135600,134900,4738
20250219,093600,28056605000,135600,135400,135900,135300,9427
20250219,093500,26778138900,135400,134700,135400,134500,15880
20250219,093400,24634326500,134700,134300,134800,134300,4033
20250219,093300,24091635500,134400,134300,134400,134100,1283
20250219,093200,23919401700,134200,134100,134500,134100,2325
20250219,093100,23607211300,134100,134400,134600,133900,4585
20250219,093000,22992101600,134400,134600,135100,134300,15057
20250219,092900,20961260000,134600,134200,134800,134200,9038
20250219,092800,19745245400,134200,134000,134200,133900,4220
20250219,092700,19179436800,134000,133400,134300,133400,10833
20250219,092600,17728910200,133400,133300,133500,133300,4675
20250219,092500,17105108300,133400,133300,133400,133100,3902
20250219,092400,16585071400,133200,132900,133300,132900,4553
20250219,092300,15978871200,132900,132900,133200,132900,4013
20250219,092200,15445024600,132900,132800,133000,132600,6978
20250219,092100,14518400600,132800,132700,133000,132600,2736
20250219,092000,14154955300,132600,132900,132900,132600,2056
20250219,091900,13881947000,132900,132700,133000,132500,10103
20250219,091800,12539960200,132600,132300,132800,132300,7369
20250219,091700,11563262700,132300,132200,132400,132100,4145
20250219,091600,11014928200,132100,131500,132200,131500,5472
20250219,091500,10293177500,131500,131700,131700,131300,3399
20250219,091400,9846236900,131700,132000,132000,131600,2120
20250219,091300,9566903700,132000,132000,132000,131800,936
20250219,091200,9443405600,131900,131900,132100,131800,1687
20250219,091100,9220810100,131800,132000,132200,131800,1247
20250219,091000,9056260000,131900,132200,132200,131700,2115
20250219,090900,8777225500,132400,132100,132500,132000,9468
20250219,090800,7524875600,132100,131900,132300,131600,8125
20250219,090700,6451759100,131900,131800,132100,131600,7493
20250219,090600,5463358700,131800,131700,131900,131600,4298
20250219,090500,4897199700,131700,131800,132100,131600,6920
20250219,090400,3984597400,131800,131300,131900,131200,7236
20250219,090300,3032023400,131300,130600,131400,130500,10571
20250219,090200,1646414600,130600,130800,131100,130600,3004
20250219,090100,1253066800,130900,130400,131200,130400,4226
20250219,090000,699507500,130700,130100,130900,130100,5068
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 184100 189568196900 139100 139100 139100 139100 13621
3 20250219 184000 189568196900 139100 139100 139100 139100 0
4 20250219 183900 189568196900 139100 139100 139100 139100 0
5 20250219 183800 189568196900 139100 139100 139100 139100 0
6 20250219 183700 189568196900 139100 139100 139100 139100 0
7 20250219 183600 189568196900 139100 139100 139100 139100 0
8 20250219 183500 189568196900 139100 139100 139100 139100 0
9 20250219 183400 189568196900 139100 139100 139100 139100 0
10 20250219 183300 189568196900 139100 139100 139100 139100 0
11 20250219 183200 189568196900 139100 139100 139100 139100 0
12 20250219 183100 189568196900 139100 139100 139100 139100 0
13 20250219 183000 189568196900 139100 139100 139100 139100 0
14 20250219 182900 189568196900 139100 139100 139100 139100 0
15 20250219 182800 189568196900 139100 139100 139100 139100 0
16 20250219 182700 189568196900 139100 139100 139100 139100 0
17 20250219 182600 189568196900 139100 139100 139100 139100 0
18 20250219 182500 189568196900 139100 139100 139100 139100 0
19 20250219 182400 189568196900 139100 139100 139100 139100 0
20 20250219 182300 189568196900 139100 139100 139100 139100 0
21 20250219 182200 189568196900 139100 139100 139100 139100 0
22 20250219 182100 189568196900 139100 139100 139100 139100 0
23 20250219 182000 189568196900 139100 139100 139100 139100 0
24 20250219 181900 189568196900 139100 139100 139100 139100 0
25 20250219 181800 189568196900 139100 139100 139100 139100 0
26 20250219 181700 189568196900 139100 139100 139100 139100 0
27 20250219 181600 189568196900 139100 139100 139100 139100 0
28 20250219 181500 189568196900 139100 139100 139100 139100 0
29 20250219 181400 189568196900 139100 139100 139100 139100 0
30 20250219 181300 189568196900 139100 139100 139100 139100 0
31 20250219 181200 189568196900 139100 139100 139100 139100 0
32 20250219 181100 189568196900 139100 139100 139100 139100 13621
33 20250219 181000 189568196900 139100 139100 139100 139100 0
34 20250219 180900 189568196900 139100 139100 139100 139100 0
35 20250219 180800 189568196900 139100 139100 139100 139100 0
36 20250219 180700 189568196900 139100 139100 139100 139100 0
37 20250219 180600 189568196900 139100 139100 139100 139100 0
38 20250219 180500 189568196900 139100 139100 139100 139100 0
39 20250219 180400 189568196900 139100 139100 139100 139100 0
40 20250219 180300 189568196900 139100 139100 139100 139100 0
41 20250219 180200 189568196900 139100 139100 139100 139100 0
42 20250219 180100 189568196900 139100 139100 139100 139100 0
43 20250219 180000 189568196900 139100 139100 139100 139100 0
44 20250219 175900 189568196900 139100 139100 139100 139100 0
45 20250219 175800 189568196900 139100 139100 139100 139100 0
46 20250219 175700 189568196900 139100 139100 139100 139100 0
47 20250219 175600 189568196900 139100 139100 139100 139100 0
48 20250219 175500 189568196900 139100 139100 139100 139100 0
49 20250219 175400 189568196900 139100 139100 139100 139100 0
50 20250219 175300 189568196900 139100 139100 139100 139100 0
51 20250219 175200 189568196900 139100 139100 139100 139100 0
52 20250219 175100 189568196900 139100 139100 139100 139100 0
53 20250219 175000 189568196900 139100 139100 139100 139100 0
54 20250219 174900 189568196900 139100 139100 139100 139100 0
55 20250219 174800 189568196900 139100 139100 139100 139100 0
56 20250219 174700 189568196900 139100 139100 139100 139100 0
57 20250219 174600 189568196900 139100 139100 139100 139100 0
58 20250219 174500 189568196900 139100 139100 139100 139100 0
59 20250219 174400 189568196900 139100 139100 139100 139100 0
60 20250219 174300 189568196900 139100 139100 139100 139100 0
61 20250219 174200 189568196900 139100 139100 139100 139100 0
62 20250219 174100 189568196900 139100 139100 139100 139100 13621
63 20250219 174000 189568196900 139100 139100 139100 139100 0
64 20250219 173900 189568196900 139100 139100 139100 139100 0
65 20250219 173800 189568196900 139100 139100 139100 139100 0
66 20250219 173700 189568196900 139100 139100 139100 139100 0
67 20250219 173600 189568196900 139100 139100 139100 139100 0
68 20250219 173500 189568196900 139100 139100 139100 139100 0
69 20250219 173400 189568196900 139100 139100 139100 139100 0
70 20250219 173300 189568196900 139100 139100 139100 139100 0
71 20250219 173200 189568196900 139100 139100 139100 139100 0
72 20250219 173100 189568196900 139100 139100 139100 139100 0
73 20250219 173000 189568196900 139100 139100 139100 139100 0
74 20250219 172900 189568196900 139100 139100 139100 139100 0
75 20250219 172800 189568196900 139100 139100 139100 139100 0
76 20250219 172700 189568196900 139100 139100 139100 139100 0
77 20250219 172600 189568196900 139100 139100 139100 139100 0
78 20250219 172500 189568196900 139100 139100 139100 139100 0
79 20250219 172400 189568196900 139100 139100 139100 139100 0
80 20250219 172300 189568196900 139100 139100 139100 139100 0
81 20250219 172200 189568196900 139100 139100 139100 139100 0
82 20250219 172100 189568196900 139100 139100 139100 139100 0
83 20250219 172000 189568196900 139100 139100 139100 139100 0
84 20250219 171900 189568196900 139100 139100 139100 139100 0
85 20250219 171800 189568196900 139100 139100 139100 139100 0
86 20250219 171700 189568196900 139100 139100 139100 139100 0
87 20250219 171600 189568196900 139100 139100 139100 139100 0
88 20250219 171500 189568196900 139100 139100 139100 139100 0
89 20250219 171400 189568196900 139100 139100 139100 139100 0
90 20250219 171300 189568196900 139100 139100 139100 139100 0
91 20250219 171200 189568196900 139100 139100 139100 139100 0
92 20250219 171100 189568196900 139100 139100 139100 139100 13621
93 20250219 171000 189568196900 139100 139100 139100 139100 0
94 20250219 170900 189568196900 139100 139100 139100 139100 0
95 20250219 170800 189568196900 139100 139100 139100 139100 0
96 20250219 170700 189568196900 139100 139100 139100 139100 0
97 20250219 170600 189568196900 139100 139100 139100 139100 0
98 20250219 170500 189568196900 139100 139100 139100 139100 0
99 20250219 170400 189568196900 139100 139100 139100 139100 0
100 20250219 170300 189568196900 139100 139100 139100 139100 0
101 20250219 170200 189568196900 139100 139100 139100 139100 0
102 20250219 170100 189568196900 139100 139100 139100 139100 0
103 20250219 170000 189568196900 139100 139100 139100 139100 0
104 20250219 165900 189568196900 139100 139100 139100 139100 0
105 20250219 165800 189568196900 139100 139100 139100 139100 0
106 20250219 165700 189568196900 139100 139100 139100 139100 0
107 20250219 165600 189568196900 139100 139100 139100 139100 0
108 20250219 165500 189568196900 139100 139100 139100 139100 0
109 20250219 165400 189568196900 139100 139100 139100 139100 0
110 20250219 165300 189568196900 139100 139100 139100 139100 0
111 20250219 165200 189568196900 139100 139100 139100 139100 0
112 20250219 165100 189568196900 139100 139100 139100 139100 0
113 20250219 165000 189568196900 139100 139100 139100 139100 0
114 20250219 164900 189568196900 139100 139100 139100 139100 0
115 20250219 164800 189568196900 139100 139100 139100 139100 0
116 20250219 164700 189568196900 139100 139100 139100 139100 0
117 20250219 164600 189568196900 139100 139100 139100 139100 0
118 20250219 164500 189568196900 139100 139100 139100 139100 0
119 20250219 164400 189568196900 139100 139100 139100 139100 0
120 20250219 164300 189568196900 139100 139100 139100 139100 0
121 20250219 164200 189568196900 139100 139100 139100 139100 0
122 20250219 164100 189568196900 139100 139100 139100 139100 13621
123 20250219 164000 189568196900 139100 139100 139100 139100 0
124 20250219 163900 189568196900 139100 139100 139100 139100 0
125 20250219 163800 189568196900 139100 139100 139100 139100 0
126 20250219 163700 189568196900 139100 139100 139100 139100 0
127 20250219 163600 189568196900 139100 139100 139100 139100 0
128 20250219 163500 189568196900 139100 139100 139100 139100 0
129 20250219 163400 189568196900 139100 139100 139100 139100 0
130 20250219 163300 189568196900 139100 139100 139100 139100 0
131 20250219 163200 189568196900 139100 139100 139100 139100 0
132 20250219 163100 189568196900 139100 139100 139100 139100 0
133 20250219 163000 189568196900 139100 139100 139100 139100 0
134 20250219 162900 189568196900 139100 139100 139100 139100 0
135 20250219 162800 189568196900 139100 139100 139100 139100 0
136 20250219 162700 189568196900 139100 139100 139100 139100 0
137 20250219 162600 189568196900 139100 139100 139100 139100 0
138 20250219 162500 189568196900 139100 139100 139100 139100 0
139 20250219 162400 189568196900 139100 139100 139100 139100 0
140 20250219 162300 189568196900 139100 139100 139100 139100 0
141 20250219 162200 189568196900 139100 139100 139100 139100 0
142 20250219 162100 189568196900 139100 139100 139100 139100 0
143 20250219 162000 189568196900 139100 139100 139100 139100 0
144 20250219 161900 189568196900 139100 139100 139100 139100 0
145 20250219 161800 189568196900 139100 139100 139100 139100 0
146 20250219 161700 189568196900 139100 139100 139100 139100 0
147 20250219 161600 189568196900 139100 139100 139100 139100 0
148 20250219 161500 189568196900 139100 139100 139100 139100 0
149 20250219 161400 189568196900 139100 139100 139100 139100 0
150 20250219 161300 189568196900 139100 139100 139100 139100 0
151 20250219 161200 189568196900 139100 139100 139100 139100 0
152 20250219 161100 189568196900 139100 139100 139100 139100 13621
153 20250219 161000 189568196900 139100 139100 139100 139100 0
154 20250219 160900 189568196900 139100 139100 139100 139100 0
155 20250219 160800 189568196900 139100 139100 139100 139100 0
156 20250219 160700 189568196900 139100 139100 139100 139100 0
157 20250219 160600 189568196900 139100 139100 139100 139100 0
158 20250219 160500 189568196900 139100 139100 139100 139100 0
159 20250219 160400 189568196900 139100 139100 139100 139100 0
160 20250219 160300 189568196900 139100 139100 139100 139100 0
161 20250219 160200 189568196900 139100 139100 139100 139100 0
162 20250219 160100 189568196900 139100 139100 139100 139100 0
163 20250219 160000 189568196900 139100 139100 139100 139100 0
164 20250219 155900 189568196900 139100 139100 139100 139100 0
165 20250219 155800 189568196900 139100 139100 139100 139100 0
166 20250219 155700 189568196900 139100 139100 139100 139100 0
167 20250219 155600 189568196900 139100 139100 139100 139100 0
168 20250219 155500 189568196900 139100 139100 139100 139100 0
169 20250219 155400 189568196900 139100 139100 139100 139100 0
170 20250219 155300 189568196900 139100 139100 139100 139100 0
171 20250219 155200 189568196900 139100 139100 139100 139100 0
172 20250219 155100 189568196900 139100 139100 139100 139100 0
173 20250219 155000 189568196900 139100 139100 139100 139100 0
174 20250219 154900 189568196900 139100 139100 139100 139100 0
175 20250219 154800 189568196900 139100 139100 139100 139100 0
176 20250219 154700 189568196900 139100 139100 139100 139100 0
177 20250219 154600 189568196900 139100 139100 139100 139100 0
178 20250219 154500 189568196900 139100 139100 139100 139100 0
179 20250219 154400 189568196900 139100 139100 139100 139100 0
180 20250219 154300 189568196900 139100 139100 139100 139100 0
181 20250219 154200 189568196900 139100 139100 139100 139100 0
182 20250219 154100 189568196900 139100 139100 139100 139100 13621
183 20250219 154000 189568196900 139100 139100 139100 139100 0
184 20250219 153900 189568196900 139100 139100 139100 139100 0
185 20250219 153800 189568196900 139100 139100 139100 139100 0
186 20250219 153700 189568196900 139100 139100 139100 139100 0
187 20250219 153600 189568196900 139100 139100 139100 139100 0
188 20250219 153500 189568196900 139100 139100 139100 139100 0
189 20250219 153400 189568196900 139100 139100 139100 139100 0
190 20250219 153300 189568196900 139100 139100 139100 139100 0
191 20250219 153200 189568196900 139100 139100 139100 139100 0
192 20250219 153100 189568196900 139100 139100 139100 139100 0
193 20250219 153000 189568196900 139100 139100 139100 139100 13621
194 20250219 152900 187673515800 139100 139100 139100 139100 0
195 20250219 152800 187673515800 139100 139100 139100 139100 0
196 20250219 152700 187673515800 139100 139100 139100 139100 0
197 20250219 152600 187673515800 139100 139100 139100 139100 0
198 20250219 152500 187673515800 139100 139100 139100 139100 0
199 20250219 152400 187673515800 139100 139100 139100 139100 0
200 20250219 152300 187673515800 139100 139100 139100 139100 0
201 20250219 152200 187673515800 139100 139100 139100 139100 0
202 20250219 152100 187673515800 139100 139100 139100 139100 0
203 20250219 152000 187673515800 139100 139100 139100 139100 0
204 20250219 151900 187673515800 139100 139200 139300 139100 1719
205 20250219 151800 187434194600 139200 139300 139400 139100 3009
206 20250219 151700 187015436300 139200 139300 139300 139100 1324
207 20250219 151600 186831114400 139200 139200 139400 139200 1261
208 20250219 151500 186655411300 139300 139300 139400 139300 1523
209 20250219 151400 186443189700 139400 139400 139400 139300 700
210 20250219 151300 186345623600 139400 139400 139500 139400 1492
211 20250219 151200 186137564900 139500 139400 139500 139300 990
212 20250219 151100 185999488700 139400 139100 139400 139100 1768
213 20250219 151000 185753194100 139200 139300 139300 139100 1901
214 20250219 150900 185488546700 139300 139100 139300 139100 2275
215 20250219 150800 185171830500 139100 139400 139400 139000 3503
216 20250219 150700 184684416300 139300 139300 139400 139300 1032
217 20250219 150600 184540611300 139400 139400 139500 139300 891
218 20250219 150500 184416395500 139400 139400 139600 139300 1603
219 20250219 150400 184192890300 139400 139400 139500 139200 1808
220 20250219 150300 183940985300 139300 139300 139300 139100 2488
221 20250219 150200 183594601200 139300 139800 139900 139300 3278
222 20250219 150100 183137227200 139800 139600 139900 139600 1856
223 20250219 150000 182877913700 139700 139900 139900 139500 2998
224 20250219 145900 182459070900 139800 139900 139900 139800 1622
225 20250219 145800 182232294300 139900 139900 140000 139800 994
226 20250219 145700 182093244700 140000 140000 140100 139800 1910
227 20250219 145600 181825874300 140000 140200 140200 139900 1843
228 20250219 145500 181567772100 140200 140200 140200 140100 810
229 20250219 145400 181454265900 140200 140300 140300 140100 276
230 20250219 145300 181415563200 140200 140300 140400 140200 436
231 20250219 145200 181354393700 140400 140500 140500 140300 680
232 20250219 145100 181258928900 140500 140500 140500 140400 549
233 20250219 145000 181181807500 140500 139900 140600 139900 2606
234 20250219 144900 180816769200 139800 139800 139900 139800 783
235 20250219 144800 180707280000 139800 139800 140100 139800 572
236 20250219 144700 180627270600 139900 140000 140200 139900 1106
237 20250219 144600 180472426300 140000 140300 140500 140000 1668
238 20250219 144500 180238581900 140300 140100 140300 140100 828
239 20250219 144400 180122456300 140100 140100 140100 140000 1274
240 20250219 144300 179944026300 140000 140100 140200 140000 1950
241 20250219 144200 179670917600 140100 140200 140500 140100 1513
242 20250219 144100 179458729600 140200 140500 140500 140200 1441
243 20250219 144000 179256496300 140500 140800 140800 140400 2051
244 20250219 143900 178968039900 140700 140800 140900 140700 1197
245 20250219 143800 178799511700 140800 140800 140900 140700 1340
246 20250219 143700 178610802000 140800 140500 140800 140500 1133
247 20250219 143600 178451450700 140500 140300 140500 140200 2455
248 20250219 143500 178106673500 140400 140500 140500 140200 1331
249 20250219 143400 177919968100 140400 140600 140600 140300 716
250 20250219 143300 177819424400 140600 140500 140600 140400 1226
251 20250219 143200 177647146000 140600 140600 140600 140500 517
252 20250219 143100 177574496400 140600 140500 140600 140500 369
253 20250219 143000 177522625800 140600 140400 140600 140400 1423
254 20250219 142900 177322694200 140500 140600 140600 140400 455
255 20250219 142800 177258785300 140500 140500 140600 140400 443
256 20250219 142700 177196554200 140500 140600 140600 140300 725
257 20250219 142600 177094715600 140600 140700 140700 140400 413
258 20250219 142500 177036697300 140500 140500 140800 140400 559
259 20250219 142400 176958112200 140600 140800 141000 140400 1610
260 20250219 142300 176731639100 140800 141000 141100 140700 1382
261 20250219 142200 176537122100 140800 141000 141100 140700 1415
262 20250219 142100 176337675600 141000 141000 141100 140900 642
263 20250219 142000 176247126300 141000 140800 141000 140800 518
264 20250219 141900 176174158100 140900 141100 141200 140800 1713
265 20250219 141800 175932592000 141100 140900 141300 140900 2679
266 20250219 141700 175554536000 140800 140800 140900 140800 391
267 20250219 141600 175499463500 140800 140800 140900 140700 619
268 20250219 141500 175412322700 140800 140700 140900 140600 1518
269 20250219 141400 175198651200 140800 140900 141000 140800 910
270 20250219 141300 175070442300 140900 140800 140900 140700 1008
271 20250219 141200 174928499900 140800 140800 140900 140700 1368
272 20250219 141100 174735910800 140900 141200 141200 140800 2442
273 20250219 141000 174391418400 141200 140600 141200 140500 5051
274 20250219 140900 173679848300 140600 140600 140700 140600 484
275 20250219 140800 173611784800 140600 140700 140700 140600 771
276 20250219 140700 173503364400 140700 140700 140800 140600 636
277 20250219 140600 173413878100 140700 140600 140800 140600 635
278 20250219 140500 173324553500 140800 140700 140800 140500 1181
279 20250219 140400 173158505300 140700 140700 140900 140600 534
280 20250219 140300 173083369400 140700 140600 140800 140500 723
281 20250219 140200 172981658200 140600 140700 140700 140300 1307
282 20250219 140100 172797934500 140600 140900 141000 140600 3451
283 20250219 140000 172311789200 140800 140800 140900 140700 780
284 20250219 135900 172202004800 140800 140800 140900 140700 921
285 20250219 135800 172072330500 140800 140900 140900 140700 1617
286 20250219 135700 171844626800 140900 140800 140900 140700 1197
287 20250219 135600 171676028800 140700 140700 140800 140600 796
288 20250219 135500 171564014700 140700 140400 140700 140300 2043
289 20250219 135400 171276818200 140400 140300 140500 140300 908
290 20250219 135300 171149360500 140300 140300 140400 140100 723
291 20250219 135200 171047977600 140300 140300 140400 140200 731
292 20250219 135100 170945465700 140200 140100 140300 140000 386
293 20250219 135000 170891340400 140000 140100 140200 139800 604
294 20250219 134900 170806715400 140100 139900 140200 139800 1042
295 20250219 134800 170660885400 139900 139600 140000 139500 1091
296 20250219 134700 170508437400 139600 139700 139700 139500 1149
297 20250219 134600 170348054000 139600 139900 139900 139600 1380
298 20250219 134500 170155205200 139800 139900 139900 139800 722
299 20250219 134400 170054244800 139800 140000 140000 139800 2364
300 20250219 134300 169723501300 140100 140200 140200 140000 1081
301 20250219 134200 169572062900 140200 140200 140300 140100 454
302 20250219 134100 169508406900 140200 140100 140300 140000 972
303 20250219 134000 169372154500 140100 140100 140200 140000 376
304 20250219 133900 169319483000 140200 140100 140200 140000 696
305 20250219 133800 169221985400 140100 140500 140500 139900 3532
306 20250219 133700 168727231800 140400 140500 140500 140300 412
307 20250219 133600 168669393500 140400 140200 140500 140200 303
308 20250219 133500 168626879000 140200 140200 140300 140200 456
309 20250219 133400 168562940200 140200 140400 140500 140100 1454
310 20250219 133300 168358993000 140500 140600 140600 140500 565
311 20250219 133200 168279600500 140500 140600 140700 140500 610
312 20250219 133100 168193817800 140600 141000 141000 140500 1177
313 20250219 133000 168028205800 141000 140900 141300 140900 3456
314 20250219 132900 167540843700 140800 140800 140900 140700 258
315 20250219 132800 167504511200 140800 140800 141000 140700 1623
316 20250219 132700 167275943500 140800 140600 140800 140600 421
317 20250219 132600 167216706400 140500 140500 140600 140400 268
318 20250219 132500 167179033600 140500 140400 140600 140400 108
319 20250219 132400 167163867500 140600 140300 140700 140300 734
320 20250219 132300 167060771800 140300 140200 140400 140200 370
321 20250219 132200 167008866900 140300 140300 140300 140100 215
322 20250219 132100 166978718100 140300 140300 140300 140100 329
323 20250219 132000 166932598300 140200 140300 140400 140200 166
324 20250219 131900 166909309200 140200 140300 140300 140200 184
325 20250219 131800 166883501400 140300 140200 140300 140000 557
326 20250219 131700 166805450600 140100 140200 140300 140000 1259
327 20250219 131600 166628983800 140200 140200 140200 140100 608
328 20250219 131500 166543756300 140200 140700 140700 140200 1239
329 20250219 131400 166369598200 140700 140500 140800 140500 652
330 20250219 131300 166277912400 140600 140700 140800 140500 1157
331 20250219 131200 166115265200 140700 140600 141000 140600 2540
332 20250219 131100 165757529300 140600 140400 140700 140400 904
333 20250219 131000 165630471800 140400 140400 140500 140200 880
334 20250219 130900 165507032900 140300 140600 140600 140300 789
335 20250219 130800 165396205100 140600 140600 140600 140400 864
336 20250219 130700 165274802600 140600 140700 140700 140500 1067
337 20250219 130600 165124779200 140700 140400 140700 140300 2358
338 20250219 130500 164793508100 140400 140300 140400 140300 434
339 20250219 130400 164732588700 140400 140300 140400 140200 575
340 20250219 130300 164651912700 140300 140100 140300 140100 587
341 20250219 130200 164569617700 140000 140000 140100 139800 1136
342 20250219 130100 164410623800 140100 140400 140400 139100 4688
343 20250219 130000 163754992100 140500 140200 140500 140200 590
344 20250219 125900 163672174700 140200 140200 140300 140200 372
345 20250219 125800 163619992800 140300 140400 140400 139000 5653
346 20250219 125700 162830819200 140400 140200 140500 140200 950
347 20250219 125600 162697465400 140200 139600 140200 139600 1425
348 20250219 125500 162497950800 139700 139700 139900 139600 1004
349 20250219 125400 162357648700 139700 139700 139800 139600 1416
350 20250219 125300 162159825400 139700 139400 139800 139400 728
351 20250219 125200 162058231800 139400 139400 139500 139300 699
352 20250219 125100 161960808000 139400 139700 139700 139300 1300
353 20250219 125000 161779461400 139600 139600 140000 139500 885
354 20250219 124900 161655820700 139600 139500 139600 139300 1087
355 20250219 124800 161504138300 139500 139000 139600 138900 3906
356 20250219 124700 160960983400 139000 139500 139500 139000 5250
357 20250219 124600 160230156400 139500 139700 139700 139500 1859
358 20250219 124500 159970748200 139600 139700 139900 139600 1898
359 20250219 124400 159705650700 139800 139500 140000 139500 1318
360 20250219 124300 159521598900 139500 140000 140100 139500 5498
361 20250219 124200 158753403500 140000 140400 140400 139900 3923
362 20250219 124100 158203683500 140500 140400 140500 140300 1108
363 20250219 124000 158048136100 140400 140200 140500 140100 829
364 20250219 123900 157931882600 140200 140300 140300 140000 1549
365 20250219 123800 157714847200 140300 140700 140700 140300 3008
366 20250219 123700 157292264800 140600 140900 141000 140600 2598
367 20250219 123600 156926575600 141000 141000 141100 140900 1084
368 20250219 123500 156773669900 140900 140900 140900 140800 1184
369 20250219 123400 156606886600 140900 141400 141500 140800 4430
370 20250219 123300 155982373400 141400 141400 141800 141200 2885
371 20250219 123200 155574444200 141300 141400 141400 141300 272
372 20250219 123100 155535993800 141300 141500 141500 141300 288
373 20250219 123000 155495272600 141400 141500 141700 141400 483
374 20250219 122900 155426913500 141600 141700 141800 141500 592
375 20250219 122800 155343041400 141700 141500 141800 141400 653
376 20250219 122700 155250557600 141400 141400 141600 141400 433
377 20250219 122600 155189281800 141600 141300 141600 141300 569
378 20250219 122500 155108824000 141400 141700 141800 141300 1141
379 20250219 122400 154947301700 141700 141500 141800 141500 1012
380 20250219 122300 154803968000 141500 141600 141600 141200 3041
381 20250219 122200 154373626900 141600 141700 141800 141600 2207
382 20250219 122100 154061034100 141800 141800 141800 141600 1136
383 20250219 122000 153900044100 141800 141700 141800 141600 2278
384 20250219 121900 153577144900 141700 141500 141800 141500 3408
385 20250219 121800 153094528500 141400 141400 141400 141300 1337
386 20250219 121700 152905499900 141400 141400 141400 141300 1073
387 20250219 121600 152753828100 141400 141300 141400 141300 358
388 20250219 121500 152703231200 141400 141400 141500 141400 1220
389 20250219 121400 152530697900 141300 141200 141400 141100 1647
390 20250219 121300 152297999000 141200 141200 141200 141100 647
391 20250219 121200 152206647700 141200 141100 141200 141000 1832
392 20250219 121100 151948281500 141200 140900 141300 140900 1701
393 20250219 121000 151708235600 140900 141000 141000 140900 142
394 20250219 120900 151688219700 140900 140800 141000 140700 739
395 20250219 120800 151584110200 140700 140800 140800 140700 82
396 20250219 120700 151572569600 140800 140700 140900 140700 593
397 20250219 120600 151489062700 140700 140600 140800 140600 408
398 20250219 120500 151431658100 140600 140600 140700 140500 416
399 20250219 120400 151373179200 140500 140800 140800 140500 628
400 20250219 120300 151284852800 140800 140700 140900 140600 526
401 20250219 120200 151210826500 140600 140700 140800 140500 529
402 20250219 120100 151136432400 140700 140900 141000 140700 995
403 20250219 120000 150996338900 140900 141000 141000 140700 1922
404 20250219 115900 150725542700 141000 140800 141000 140800 308
405 20250219 115800 150682139900 140900 140800 141100 140700 331
406 20250219 115700 150635503200 140800 140800 141000 140800 413
407 20250219 115600 150577349500 140800 141000 141100 140800 694
408 20250219 115500 150479535900 141000 141200 141300 140900 905
409 20250219 115400 150351844800 141200 140800 141200 140800 1674
410 20250219 115300 150115786000 140700 140700 140900 140600 668
411 20250219 115200 150021730600 140700 140700 140700 140400 605
412 20250219 115100 149936683000 140700 140800 140800 140500 784
413 20250219 115000 149826424000 140800 140800 140900 140700 486
414 20250219 114900 149758011000 140800 140600 140900 140600 264
415 20250219 114800 149720865100 140600 140300 140800 140300 485
416 20250219 114700 149652704200 140400 140100 140400 140000 2062
417 20250219 114600 149363669900 140200 140200 140200 140000 1503
418 20250219 114500 149153086500 140200 140100 140200 140100 418
419 20250219 114400 149094506900 140100 140100 140200 140000 1157
420 20250219 114300 148932390100 140100 140400 140400 140000 1850
421 20250219 114200 148673056700 140400 140900 141100 140400 1506
422 20250219 114100 148461268600 140900 141300 141400 140900 1537
423 20250219 114000 148244374800 141300 141100 141400 141100 1317
424 20250219 113900 148058348500 141000 141000 141100 140900 1209
425 20250219 113800 147887873900 141000 140800 141000 140800 1280
426 20250219 113700 147707485700 140900 140800 140900 140700 1020
427 20250219 113600 147563863200 140700 140600 140800 140500 435
428 20250219 113500 147502674700 140600 140500 140600 140400 742
429 20250219 113400 147398421600 140600 140400 140600 140300 355
430 20250219 113300 147348556100 140400 140500 140600 140200 1052
431 20250219 113200 147200827900 140500 140300 140700 140300 335
432 20250219 113100 147153756500 140300 140300 140400 140200 1011
433 20250219 113000 147011928100 140300 140400 140600 140100 1038
434 20250219 112900 146866271300 140500 140900 141000 140400 1687
435 20250219 112800 146628845900 141000 140800 141000 140800 294
436 20250219 112700 146587411900 140800 140900 141200 140800 1251
437 20250219 112600 146410958500 140800 140500 141100 140400 3276
438 20250219 112500 145949629900 140400 140000 140400 139800 2575
439 20250219 112400 145588737400 140000 140100 140400 139800 1789
440 20250219 112300 145338006900 140200 140400 140500 139600 2761
441 20250219 112200 144951219800 140400 140100 140500 139900 2862
442 20250219 112100 144550015100 140100 140800 140900 140100 2764
443 20250219 112000 144161516300 140800 140600 140900 140600 1310
444 20250219 111900 143977115400 140500 140900 140900 140500 531
445 20250219 111800 143902393500 140900 140900 140900 140700 1152
446 20250219 111700 143740210000 140900 140400 141000 140100 1569
447 20250219 111600 143519519600 140400 141300 141400 140400 4259
448 20250219 111500 142919025200 141300 141300 141400 141200 934
449 20250219 111400 142787017100 141300 141400 141500 141200 1965
450 20250219 111300 142509278700 141400 141200 141400 141000 2391
451 20250219 111200 142171671400 141300 141000 141400 141000 2423
452 20250219 111100 141829544400 141000 140900 141200 140700 2493
453 20250219 111000 141478291100 140900 140300 140900 140300 3419
454 20250219 110900 140997777800 140200 140200 140300 140100 1761
455 20250219 110800 140750892800 140100 140000 140300 139500 4287
456 20250219 110700 140151165300 140000 139900 140100 139800 2716
457 20250219 110600 139771009500 139900 139700 140000 139700 3674
458 20250219 110500 139257424100 139800 139900 140000 139500 13119
459 20250219 110400 137424551800 139800 140400 140500 139800 13574
460 20250219 110300 135521760800 140400 141000 141100 140300 12713
461 20250219 110200 133732184700 141100 142500 142600 141000 7596
462 20250219 110100 132655991200 142500 142200 142500 142000 1161
463 20250219 110000 132490823900 142100 141900 142200 141700 2420
464 20250219 105900 132147354500 141900 141600 142000 141500 2908
465 20250219 105800 131734931700 141600 142100 142100 141500 5288
466 20250219 105700 130985204400 142100 142600 142800 142000 2072
467 20250219 105600 130690319000 142800 142200 142800 142200 1646
468 20250219 105500 130455791900 142200 142400 142500 142100 3670
469 20250219 105400 129933672300 142400 142800 142900 142400 3243
470 20250219 105300 129471273700 142900 143000 143200 142800 1626
471 20250219 105200 129238882000 143000 143800 143800 142600 9586
472 20250219 105100 127867726500 143700 143500 143800 143400 4047
473 20250219 105000 127286413200 143500 143400 143500 143200 4002
474 20250219 104900 126712707400 143400 142700 143400 142700 4587
475 20250219 104800 126056234300 142700 142500 142800 142200 4209
476 20250219 104700 125456644300 142400 142500 142600 142100 3011
477 20250219 104600 125027886600 142400 142100 142900 141600 7138
478 20250219 104500 124012816700 142100 143600 143700 142100 5605
479 20250219 104400 123212245000 143600 143200 143700 142800 4551
480 20250219 104300 122560254700 143200 143500 143900 143100 5723
481 20250219 104200 121738941200 143500 143300 143800 143100 6620
482 20250219 104100 120789219000 143200 143300 143500 143000 4810
483 20250219 104000 120099938400 143300 142700 143400 142600 4683
484 20250219 103900 119429964200 142700 142500 142800 142300 4482
485 20250219 103800 118790826900 142400 142500 143200 142300 7748
486 20250219 103700 117684394900 142500 142400 142800 142000 7594
487 20250219 103600 116603003300 142400 143300 143400 141900 15711
488 20250219 103500 114364439300 143300 142800 143400 142600 11313
489 20250219 103400 112745538700 142700 143400 143500 142700 7998
490 20250219 103300 111600865600 143500 143400 144000 142500 15301
491 20250219 103200 109411878600 143300 144200 144900 143300 13193
492 20250219 103100 107509642100 144200 144400 145200 144000 17830
493 20250219 103000 104928871600 144400 144500 144600 143700 13658
494 20250219 102900 102960032900 144400 144100 144800 144000 18891
495 20250219 102800 100229227600 144100 143500 144600 143500 10603
496 20250219 102700 98702170700 143600 144400 144800 143200 26777
497 20250219 102600 94846805400 144600 144400 145000 144100 21563
498 20250219 102500 91729417100 144300 145800 146000 143800 49305
499 20250219 102400 84568022600 145900 143900 147300 143500 54680
500 20250219 102300 76621110500 143700 143600 144800 142000 61984
501 20250219 102200 67724442400 144000 143500 144000 143400 19122
502 20250219 102100 64979964900 143100 143100 143100 143100 0
503 20250219 102000 64979964900 143100 139300 143100 139300 42034
504 20250219 101900 59047205400 139100 139300 139500 139000 4960
505 20250219 101800 58356494100 139400 139100 139400 138700 6507
506 20250219 101700 57452230700 139100 139800 139900 139000 10541
507 20250219 101600 55981415200 139800 138600 139800 138600 7821
508 20250219 101500 54891210600 138700 139400 139500 138500 7150
509 20250219 101400 53897037800 139400 138900 139500 138900 7860
510 20250219 101300 52803237300 138900 138400 139000 138300 4680
511 20250219 101200 52154115200 138400 138800 139000 138300 7019
512 20250219 101100 51180012500 138700 138300 138700 138100 6113
513 20250219 101000 50334130400 138300 138000 138400 137900 3194
514 20250219 100900 49892866700 137900 138200 138300 137800 3863
515 20250219 100800 49359188900 138200 138200 138600 138100 10401
516 20250219 100700 47919868000 138200 137700 138300 137700 9474
517 20250219 100600 46612744000 137700 137400 137800 137300 7694
518 20250219 100500 45554443100 137400 137200 137500 137000 5174
519 20250219 100400 44844061400 137200 136800 137200 136800 3044
520 20250219 100300 44426706200 136800 136700 137000 136600 2758
521 20250219 100200 44049323800 136700 136500 136900 136500 1472
522 20250219 100100 43848070500 136600 137300 137400 136300 3915
523 20250219 100000 43312462200 137400 136600 137400 136600 8974
524 20250219 095900 42081524100 136600 136900 137000 136600 3683
525 20250219 095800 41577579100 137000 136700 137000 136600 4301
526 20250219 095700 40989104600 136600 136600 136800 136300 3032
527 20250219 095600 40575250600 136700 136800 136900 136500 1618
528 20250219 095500 40354095400 136800 136700 136900 136400 2450
529 20250219 095400 40019081300 136800 136500 136900 136400 3665
530 20250219 095300 39518219300 136500 136600 136700 136500 2035
531 20250219 095200 39240265800 136700 136800 136900 136500 1066
532 20250219 095100 39094511400 136900 136900 137000 136700 2323
533 20250219 095000 38776546400 136700 136800 137000 136400 3026
534 20250219 094900 38362686400 136700 136900 137000 136400 4517
535 20250219 094800 37745247400 136900 137300 137300 136800 2734
536 20250219 094700 37370799900 137100 136600 137300 136500 9022
537 20250219 094600 36134660200 136700 136800 137000 136500 4050
538 20250219 094500 35580558600 136800 136500 136900 136300 8651
539 20250219 094400 34399040200 136500 136000 136500 136000 8542
540 20250219 094300 33235162200 136000 135700 136100 135600 4241
541 20250219 094200 32658580100 135800 136000 136100 135500 3805
542 20250219 094100 32141687400 136000 135400 136100 135400 14680
543 20250219 094000 30148100900 135500 135200 135500 135100 3084
544 20250219 093900 29730614600 135200 135400 135500 134600 4090
545 20250219 093800 29178241100 135500 134900 135600 134900 3560
546 20250219 093700 28696708700 135000 135600 135600 134900 4738
547 20250219 093600 28056605000 135600 135400 135900 135300 9427
548 20250219 093500 26778138900 135400 134700 135400 134500 15880
549 20250219 093400 24634326500 134700 134300 134800 134300 4033
550 20250219 093300 24091635500 134400 134300 134400 134100 1283
551 20250219 093200 23919401700 134200 134100 134500 134100 2325
552 20250219 093100 23607211300 134100 134400 134600 133900 4585
553 20250219 093000 22992101600 134400 134600 135100 134300 15057
554 20250219 092900 20961260000 134600 134200 134800 134200 9038
555 20250219 092800 19745245400 134200 134000 134200 133900 4220
556 20250219 092700 19179436800 134000 133400 134300 133400 10833
557 20250219 092600 17728910200 133400 133300 133500 133300 4675
558 20250219 092500 17105108300 133400 133300 133400 133100 3902
559 20250219 092400 16585071400 133200 132900 133300 132900 4553
560 20250219 092300 15978871200 132900 132900 133200 132900 4013
561 20250219 092200 15445024600 132900 132800 133000 132600 6978
562 20250219 092100 14518400600 132800 132700 133000 132600 2736
563 20250219 092000 14154955300 132600 132900 132900 132600 2056
564 20250219 091900 13881947000 132900 132700 133000 132500 10103
565 20250219 091800 12539960200 132600 132300 132800 132300 7369
566 20250219 091700 11563262700 132300 132200 132400 132100 4145
567 20250219 091600 11014928200 132100 131500 132200 131500 5472
568 20250219 091500 10293177500 131500 131700 131700 131300 3399
569 20250219 091400 9846236900 131700 132000 132000 131600 2120
570 20250219 091300 9566903700 132000 132000 132000 131800 936
571 20250219 091200 9443405600 131900 131900 132100 131800 1687
572 20250219 091100 9220810100 131800 132000 132200 131800 1247
573 20250219 091000 9056260000 131900 132200 132200 131700 2115
574 20250219 090900 8777225500 132400 132100 132500 132000 9468
575 20250219 090800 7524875600 132100 131900 132300 131600 8125
576 20250219 090700 6451759100 131900 131800 132100 131600 7493
577 20250219 090600 5463358700 131800 131700 131900 131600 4298
578 20250219 090500 4897199700 131700 131800 132100 131600 6920
579 20250219 090400 3984597400 131800 131300 131900 131200 7236
580 20250219 090300 3032023400 131300 130600 131400 130500 10571
581 20250219 090200 1646414600 130600 130800 131100 130600 3004
582 20250219 090100 1253066800 130900 130400 131200 130400 4226
583 20250219 090000 699507500 130700 130100 130900 130100 5068

1
003670/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,1687734,77463220,226662676200,10403310446000,2.18
20250214,1693569,77463220,224059178700,10248384006000,2.19
20250213,1671355,77463220,223627299000,10364578836000,2.16
20250212,1713649,77463220,216776598500,9799097330000,2.21
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 1687734 77463220 226662676200 10403310446000 2.18
3 20250214 1693569 77463220 224059178700 10248384006000 2.19
4 20250213 1671355 77463220 223627299000 10364578836000 2.16
5 20250212 1713649 77463220 216776598500 9799097330000 2.21