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

584
004000/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,584 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,184200,2131501050,42650,42650,42650,42650,1896
20250219,184100,2131501050,42650,42650,42650,42650,0
20250219,184000,2131501050,42650,42650,42650,42650,0
20250219,183900,2131501050,42650,42650,42650,42650,0
20250219,183800,2131501050,42650,42650,42650,42650,0
20250219,183700,2131501050,42650,42650,42650,42650,0
20250219,183600,2131501050,42650,42650,42650,42650,0
20250219,183500,2131501050,42650,42650,42650,42650,0
20250219,183400,2131501050,42650,42650,42650,42650,0
20250219,183300,2131501050,42650,42650,42650,42650,0
20250219,183200,2131501050,42650,42650,42650,42650,0
20250219,183100,2131501050,42650,42650,42650,42650,0
20250219,183000,2131501050,42650,42650,42650,42650,0
20250219,182900,2131501050,42650,42650,42650,42650,0
20250219,182800,2131501050,42650,42650,42650,42650,0
20250219,182700,2131501050,42650,42650,42650,42650,0
20250219,182600,2131501050,42650,42650,42650,42650,0
20250219,182500,2131501050,42650,42650,42650,42650,0
20250219,182400,2131501050,42650,42650,42650,42650,0
20250219,182300,2131501050,42650,42650,42650,42650,0
20250219,182200,2131501050,42650,42650,42650,42650,0
20250219,182100,2131501050,42650,42650,42650,42650,0
20250219,182000,2131501050,42650,42650,42650,42650,0
20250219,181900,2131501050,42650,42650,42650,42650,0
20250219,181800,2131501050,42650,42650,42650,42650,0
20250219,181700,2131501050,42650,42650,42650,42650,0
20250219,181600,2131501050,42650,42650,42650,42650,0
20250219,181500,2131501050,42650,42650,42650,42650,0
20250219,181400,2131501050,42650,42650,42650,42650,0
20250219,181300,2131501050,42650,42650,42650,42650,0
20250219,181200,2131501050,42650,42650,42650,42650,1896
20250219,181100,2131501050,42650,42650,42650,42650,0
20250219,181000,2131501050,42650,42650,42650,42650,0
20250219,180900,2131501050,42650,42650,42650,42650,0
20250219,180800,2131501050,42650,42650,42650,42650,0
20250219,180700,2131501050,42650,42650,42650,42650,0
20250219,180600,2131501050,42650,42650,42650,42650,0
20250219,180500,2131501050,42650,42650,42650,42650,0
20250219,180400,2131501050,42650,42650,42650,42650,0
20250219,180300,2131501050,42650,42650,42650,42650,0
20250219,180200,2131501050,42650,42650,42650,42650,0
20250219,180100,2131501050,42650,42650,42650,42650,0
20250219,180000,2131501050,42650,42650,42650,42650,0
20250219,175900,2131501050,42650,42650,42650,42650,0
20250219,175800,2131501050,42650,42650,42650,42650,0
20250219,175700,2131501050,42650,42650,42650,42650,0
20250219,175600,2131501050,42650,42650,42650,42650,0
20250219,175500,2131501050,42650,42650,42650,42650,0
20250219,175400,2131501050,42650,42650,42650,42650,0
20250219,175300,2131501050,42650,42650,42650,42650,0
20250219,175200,2131501050,42650,42650,42650,42650,0
20250219,175100,2131501050,42650,42650,42650,42650,0
20250219,175000,2131501050,42650,42650,42650,42650,0
20250219,174900,2131501050,42650,42650,42650,42650,0
20250219,174800,2131501050,42650,42650,42650,42650,0
20250219,174700,2131501050,42650,42650,42650,42650,0
20250219,174600,2131501050,42650,42650,42650,42650,0
20250219,174500,2131501050,42650,42650,42650,42650,0
20250219,174400,2131501050,42650,42650,42650,42650,0
20250219,174300,2131501050,42650,42650,42650,42650,0
20250219,174200,2131501050,42650,42650,42650,42650,1896
20250219,174100,2131501050,42650,42650,42650,42650,0
20250219,174000,2131501050,42650,42650,42650,42650,0
20250219,173900,2131501050,42650,42650,42650,42650,0
20250219,173800,2131501050,42650,42650,42650,42650,0
20250219,173700,2131501050,42650,42650,42650,42650,0
20250219,173600,2131501050,42650,42650,42650,42650,0
20250219,173500,2131501050,42650,42650,42650,42650,0
20250219,173400,2131501050,42650,42650,42650,42650,0
20250219,173300,2131501050,42650,42650,42650,42650,0
20250219,173200,2131501050,42650,42650,42650,42650,0
20250219,173100,2131501050,42650,42650,42650,42650,0
20250219,173000,2131501050,42650,42650,42650,42650,0
20250219,172900,2131501050,42650,42650,42650,42650,0
20250219,172800,2131501050,42650,42650,42650,42650,0
20250219,172700,2131501050,42650,42650,42650,42650,0
20250219,172600,2131501050,42650,42650,42650,42650,0
20250219,172500,2131501050,42650,42650,42650,42650,0
20250219,172400,2131501050,42650,42650,42650,42650,0
20250219,172300,2131501050,42650,42650,42650,42650,0
20250219,172200,2131501050,42650,42650,42650,42650,0
20250219,172100,2131501050,42650,42650,42650,42650,0
20250219,172000,2131501050,42650,42650,42650,42650,0
20250219,171900,2131501050,42650,42650,42650,42650,0
20250219,171800,2131501050,42650,42650,42650,42650,0
20250219,171700,2131501050,42650,42650,42650,42650,0
20250219,171600,2131501050,42650,42650,42650,42650,0
20250219,171500,2131501050,42650,42650,42650,42650,0
20250219,171400,2131501050,42650,42650,42650,42650,0
20250219,171300,2131501050,42650,42650,42650,42650,0
20250219,171200,2131501050,42650,42650,42650,42650,1896
20250219,171100,2131501050,42650,42650,42650,42650,0
20250219,171000,2131501050,42650,42650,42650,42650,0
20250219,170900,2131501050,42650,42650,42650,42650,0
20250219,170800,2131501050,42650,42650,42650,42650,0
20250219,170700,2131501050,42650,42650,42650,42650,0
20250219,170600,2131501050,42650,42650,42650,42650,0
20250219,170500,2131501050,42650,42650,42650,42650,0
20250219,170400,2131501050,42650,42650,42650,42650,0
20250219,170300,2131501050,42650,42650,42650,42650,0
20250219,170200,2131501050,42650,42650,42650,42650,0
20250219,170100,2131501050,42650,42650,42650,42650,0
20250219,170000,2131501050,42650,42650,42650,42650,0
20250219,165900,2131501050,42650,42650,42650,42650,0
20250219,165800,2131501050,42650,42650,42650,42650,0
20250219,165700,2131501050,42650,42650,42650,42650,0
20250219,165600,2131501050,42650,42650,42650,42650,0
20250219,165500,2131501050,42650,42650,42650,42650,0
20250219,165400,2131501050,42650,42650,42650,42650,0
20250219,165300,2131501050,42650,42650,42650,42650,0
20250219,165200,2131501050,42650,42650,42650,42650,0
20250219,165100,2131501050,42650,42650,42650,42650,0
20250219,165000,2131501050,42650,42650,42650,42650,0
20250219,164900,2131501050,42650,42650,42650,42650,0
20250219,164800,2131501050,42650,42650,42650,42650,0
20250219,164700,2131501050,42650,42650,42650,42650,0
20250219,164600,2131501050,42650,42650,42650,42650,0
20250219,164500,2131501050,42650,42650,42650,42650,0
20250219,164400,2131501050,42650,42650,42650,42650,0
20250219,164300,2131501050,42650,42650,42650,42650,0
20250219,164200,2131501050,42650,42650,42650,42650,1896
20250219,164100,2131501050,42650,42650,42650,42650,0
20250219,164000,2131501050,42650,42650,42650,42650,0
20250219,163900,2131501050,42650,42650,42650,42650,0
20250219,163800,2131501050,42650,42650,42650,42650,0
20250219,163700,2131501050,42650,42650,42650,42650,0
20250219,163600,2131501050,42650,42650,42650,42650,0
20250219,163500,2131501050,42650,42650,42650,42650,0
20250219,163400,2131501050,42650,42650,42650,42650,0
20250219,163300,2131501050,42650,42650,42650,42650,0
20250219,163200,2131501050,42650,42650,42650,42650,0
20250219,163100,2131501050,42650,42650,42650,42650,0
20250219,163000,2131501050,42650,42650,42650,42650,0
20250219,162900,2131501050,42650,42650,42650,42650,0
20250219,162800,2131501050,42650,42650,42650,42650,0
20250219,162700,2131501050,42650,42650,42650,42650,0
20250219,162600,2131501050,42650,42650,42650,42650,0
20250219,162500,2131501050,42650,42650,42650,42650,0
20250219,162400,2131501050,42650,42650,42650,42650,0
20250219,162300,2131501050,42650,42650,42650,42650,0
20250219,162200,2131501050,42650,42650,42650,42650,0
20250219,162100,2131501050,42650,42650,42650,42650,0
20250219,162000,2131501050,42650,42650,42650,42650,0
20250219,161900,2131501050,42650,42650,42650,42650,0
20250219,161800,2131501050,42650,42650,42650,42650,0
20250219,161700,2131501050,42650,42650,42650,42650,0
20250219,161600,2131501050,42650,42650,42650,42650,0
20250219,161500,2131501050,42650,42650,42650,42650,0
20250219,161400,2131501050,42650,42650,42650,42650,0
20250219,161300,2131501050,42650,42650,42650,42650,0
20250219,161200,2131501050,42650,42650,42650,42650,1896
20250219,161100,2131501050,42650,42650,42650,42650,0
20250219,161000,2131501050,42650,42650,42650,42650,0
20250219,160900,2131501050,42650,42650,42650,42650,0
20250219,160800,2131501050,42650,42650,42650,42650,0
20250219,160700,2131501050,42650,42650,42650,42650,0
20250219,160600,2131501050,42650,42650,42650,42650,0
20250219,160500,2131501050,42650,42650,42650,42650,0
20250219,160400,2131501050,42650,42650,42650,42650,0
20250219,160300,2131501050,42650,42650,42650,42650,0
20250219,160200,2131501050,42650,42650,42650,42650,0
20250219,160100,2131501050,42650,42650,42650,42650,0
20250219,160000,2131501050,42650,42650,42650,42650,0
20250219,155900,2131501050,42650,42650,42650,42650,0
20250219,155800,2131501050,42650,42650,42650,42650,0
20250219,155700,2131501050,42650,42650,42650,42650,0
20250219,155600,2131501050,42650,42650,42650,42650,0
20250219,155500,2131501050,42650,42650,42650,42650,0
20250219,155400,2131501050,42650,42650,42650,42650,0
20250219,155300,2131501050,42650,42650,42650,42650,0
20250219,155200,2131501050,42650,42650,42650,42650,0
20250219,155100,2131501050,42650,42650,42650,42650,0
20250219,155000,2131501050,42650,42650,42650,42650,0
20250219,154900,2131501050,42650,42650,42650,42650,0
20250219,154800,2131501050,42650,42650,42650,42650,0
20250219,154700,2131501050,42650,42650,42650,42650,0
20250219,154600,2131501050,42650,42650,42650,42650,0
20250219,154500,2131501050,42650,42650,42650,42650,0
20250219,154400,2131501050,42650,42650,42650,42650,0
20250219,154300,2131501050,42650,42650,42650,42650,0
20250219,154200,2131501050,42650,42650,42650,42650,1896
20250219,154100,2131501050,42650,42650,42650,42650,0
20250219,154000,2131501050,42650,42650,42650,42650,0
20250219,153900,2131501050,42650,42650,42650,42650,0
20250219,153800,2131501050,42650,42650,42650,42650,0
20250219,153700,2131501050,42650,42650,42650,42650,0
20250219,153600,2131501050,42650,42650,42650,42650,0
20250219,153500,2131501050,42650,42650,42650,42650,0
20250219,153400,2131501050,42650,42650,42650,42650,0
20250219,153300,2131501050,42650,42650,42650,42650,0
20250219,153200,2131501050,42650,42650,42650,42650,0
20250219,153100,2131501050,42650,42650,42650,42650,0
20250219,153000,2131501050,42650,42650,42650,42650,1896
20250219,152900,2050636650,42750,42750,42750,42750,0
20250219,152800,2050636650,42750,42750,42750,42750,0
20250219,152700,2050636650,42750,42750,42750,42750,0
20250219,152600,2050636650,42750,42750,42750,42750,0
20250219,152500,2050636650,42750,42750,42750,42750,0
20250219,152400,2050636650,42750,42750,42750,42750,0
20250219,152300,2050636650,42750,42750,42750,42750,0
20250219,152200,2050636650,42750,42750,42750,42750,0
20250219,152100,2050636650,42750,42750,42750,42750,0
20250219,152000,2050636650,42750,42750,42750,42750,0
20250219,151900,2050636650,42750,42800,42850,42750,314
20250219,151800,2037203200,42800,42800,42850,42800,24
20250219,151700,2036175950,42800,42800,42850,42800,73
20250219,151600,2033050100,42800,42800,42850,42800,220
20250219,151500,2023634000,42800,42800,42850,42800,76
20250219,151400,2020379750,42800,42800,42850,42800,103
20250219,151300,2015969100,42800,42800,42900,42800,126
20250219,151200,2010571700,42800,42800,42900,42800,88
20250219,151100,2006802800,42900,42800,42900,42750,110
20250219,151000,2002092950,42800,42850,42900,42750,168
20250219,150900,1994901150,42750,42850,42900,42750,81
20250219,150800,1991434700,42800,42850,42900,42800,84
20250219,150700,1987835400,42850,42750,42850,42750,119
20250219,150600,1982740550,42750,42750,42800,42750,32
20250219,150500,1981371350,42750,42750,42800,42750,63
20250219,150400,1978676950,42750,42750,42800,42750,64
20250219,150300,1975939350,42750,42750,42800,42750,58
20250219,150200,1973458400,42800,42750,42800,42750,52
20250219,150100,1971234050,42800,42900,42900,42750,73
20250219,150000,1968108750,42800,42900,42900,42750,35
20250219,145900,1966610200,42750,42850,42850,42750,176
20250219,145800,1959074250,42800,42800,42850,42800,104
20250219,145700,1954619350,42800,42800,42850,42800,68
20250219,145600,1951707650,42800,42850,42850,42800,51
20250219,145500,1949523700,42800,42800,42850,42800,44
20250219,145400,1947640250,42850,42800,42850,42800,90
20250219,145300,1943787050,42850,42850,42900,42850,29
20250219,145200,1942544200,42850,42850,42900,42800,67
20250219,145100,1939673200,42900,42750,42900,42750,113
20250219,145000,1934833400,42800,42800,42800,42750,50
20250219,144900,1932694650,42800,42750,42850,42750,45
20250219,144800,1930768650,42750,42800,42850,42750,88
20250219,144700,1927002500,42850,42850,42850,42800,36
20250219,144600,1925460200,42800,42750,42850,42750,86
20250219,144500,1921779600,42750,42750,42800,42750,125
20250219,144400,1916431300,42750,42750,42800,42750,71
20250219,144300,1913394800,42750,42800,42800,42750,76
20250219,144200,1910142950,42850,42750,42850,42750,433
20250219,144100,1891608250,42750,42800,42800,42750,176
20250219,144000,1884077450,42850,42750,42850,42750,79
20250219,143900,1880696150,42800,42750,42800,42750,36
20250219,143800,1879155900,42750,42700,42800,42700,178
20250219,143700,1871546000,42700,42750,42800,42700,52
20250219,143600,1869322850,42750,42750,42800,42750,63
20250219,143500,1866628350,42750,42750,42800,42750,49
20250219,143400,1864532250,42750,42800,42800,42700,64
20250219,143300,1861796400,42800,42800,42800,42750,74
20250219,143200,1858632400,42750,42750,42800,42750,45
20250219,143100,1856707450,42750,42700,42800,42700,45
20250219,143000,1854783000,42700,42750,42800,42700,60
20250219,142900,1852218300,42800,42750,42800,42750,53
20250219,142800,1849951300,42750,42750,42800,42750,62
20250219,142700,1847299550,42800,42800,42900,42750,470
20250219,142600,1827204250,42750,42800,42850,42750,45
20250219,142500,1825277450,42850,42800,42850,42750,47
20250219,142400,1823265950,42850,42850,42850,42800,238
20250219,142300,1813078350,42800,42800,42850,42800,48
20250219,142200,1811022550,42850,42850,42900,42800,99
20250219,142100,1806779200,42850,42900,42950,42800,63
20250219,142000,1804078450,42900,42850,42900,42800,152
20250219,141900,1797563150,42850,42850,42850,42800,78
20250219,141800,1794224200,42800,42850,42850,42800,37
20250219,141700,1792640400,42800,42800,42850,42800,63
20250219,141600,1789943850,42800,42800,42850,42800,36
20250219,141500,1788402850,42800,42800,42850,42800,34
20250219,141400,1786947500,42800,42800,42850,42750,52
20250219,141300,1784722500,42800,42750,42800,42750,35
20250219,141200,1783225200,42750,42750,42850,42750,19
20250219,141100,1782412200,42750,42800,42850,42750,194
20250219,141000,1774107250,42800,42700,42800,42700,374
20250219,140900,1758101850,42750,42800,42800,42750,285
20250219,140800,1745908300,42800,42850,42900,42800,93
20250219,140700,1741923650,42850,42850,42900,42850,48
20250219,140600,1739866200,42850,42900,42900,42850,51
20250219,140500,1737680600,42900,42950,42950,42850,41
20250219,140400,1735921750,42850,42950,42950,42850,126
20250219,140300,1730519600,42950,42900,42950,42900,111
20250219,140200,1725757350,42950,43050,43050,42900,543
20250219,140100,1702427950,43000,43000,43050,43000,14
20250219,140000,1701825700,43050,43050,43100,43000,154
20250219,135900,1695196150,43000,43000,43050,43000,51
20250219,135800,1693001950,43050,43000,43050,43000,510
20250219,135700,1671069600,43000,42950,43000,42900,158
20250219,135600,1664283700,42900,42900,42950,42900,71
20250219,135500,1661235300,42950,42950,42950,42900,100
20250219,135400,1656943050,42900,42900,42950,42900,61
20250219,135300,1654323950,42950,42950,42950,42900,56
20250219,135200,1651919150,42900,42900,42950,42900,58
20250219,135100,1649429750,42950,42900,42950,42900,75
20250219,135000,1646209850,42900,42900,42950,42900,88
20250219,134900,1642432350,42900,42900,42950,42900,96
20250219,134800,1638310650,42900,42900,42950,42900,112
20250219,134700,1633503750,42950,42900,42950,42900,83
20250219,134600,1629940850,42900,42900,42950,42900,222
20250219,134500,1620414800,42950,42950,42950,42900,71
20250219,134400,1617365700,42900,42950,42950,42900,62
20250219,134300,1614704650,42950,42900,42950,42900,66
20250219,134200,1611871050,42900,42850,42900,42850,480
20250219,134100,1591280650,42900,42900,42900,42850,54
20250219,134000,1588964650,42850,42850,42900,42850,46
20250219,133900,1586992500,42900,42850,42900,42850,77
20250219,133800,1583691050,42900,42850,42900,42850,153
20250219,133700,1577129400,42900,42900,42900,42850,75
20250219,133600,1573913350,42950,42900,42950,42900,185
20250219,133500,1565974750,42900,42900,42950,42900,62
20250219,133400,1563312900,42950,43050,43050,42900,721
20250219,133300,1532322700,43000,43050,43100,43000,90
20250219,133200,1528448050,43050,43000,43100,43000,203
20250219,133100,1519713550,42950,43000,43050,42950,129
20250219,133000,1514165850,43000,43000,43050,43000,266
20250219,132900,1502726800,43000,42950,43000,42950,204
20250219,132800,1493954950,42950,42900,43000,42850,36
20250219,132700,1492409250,42950,42950,43050,42950,1278
20250219,132600,1437482200,42950,42900,42950,42850,32
20250219,132500,1436109500,42900,42950,42950,42850,16
20250219,132400,1435423150,42900,42900,42950,42850,203
20250219,132300,1426714050,42850,42750,42850,42750,290
20250219,132200,1414293300,42800,42750,42800,42750,19
20250219,132100,1413480450,42750,42800,42800,42750,43
20250219,132000,1411640750,42800,42800,42800,42750,62
20250219,131900,1408988550,42750,42750,42800,42750,36
20250219,131800,1407448800,42800,42750,42800,42750,14
20250219,131700,1406849750,42750,42750,42800,42750,46
20250219,131600,1404882650,42800,42750,42800,42750,97
20250219,131500,1400735200,42750,42700,42750,42700,41
20250219,131400,1398983850,42700,42700,42700,42650,219
20250219,131300,1389633250,42700,42650,42700,42650,26
20250219,131200,1388523800,42700,42650,42700,42650,45
20250219,131100,1386603850,42650,42600,42650,42600,236
20250219,131000,1376539300,42600,42600,42600,42600,28
20250219,130900,1375346500,42600,42600,42650,42600,30
20250219,130800,1374068450,42600,42650,42650,42600,31
20250219,130700,1372747250,42650,42650,42650,42650,22
20250219,130600,1371808950,42650,42650,42650,42600,64
20250219,130500,1369080900,42600,42600,42600,42600,17
20250219,130400,1368356700,42600,42600,42600,42600,44
20250219,130300,1366482300,42600,42650,42650,42600,45
20250219,130200,1364563750,42650,42700,42700,42650,23
20250219,130100,1363582750,42650,42650,42650,42650,60
20250219,130000,1361023750,42700,42650,42700,42650,104
20250219,125900,1356588100,42650,42650,42650,42650,10
20250219,125800,1356161600,42650,42700,42700,42650,139
20250219,125700,1350227350,42750,42750,42750,42700,60
20250219,125600,1347664100,42700,42700,42750,42700,35
20250219,125500,1346169350,42700,42750,42750,42700,6
20250219,125400,1345913100,42700,42700,42700,42700,46
20250219,125300,1343948900,42700,42700,42700,42700,30
20250219,125200,1342667900,42650,42650,42650,42650,0
20250219,125100,1342667900,42650,42700,42800,42650,376
20250219,125000,1326614050,42700,42750,42750,42700,41
20250219,124900,1324862600,42700,42750,42750,42700,22
20250219,124800,1323923150,42700,42700,42700,42700,35
20250219,124700,1322428650,42700,42750,42750,42700,27
20250219,124600,1321274750,42750,42750,42750,42750,1
20250219,124500,1321232000,42700,42750,42750,42700,102
20250219,124400,1316872000,42750,42750,42800,42750,15
20250219,124300,1316230300,42800,42800,42800,42750,95
20250219,124200,1312168850,42750,42800,42800,42750,55
20250219,124100,1309816550,42800,42800,42800,42800,113
20250219,124000,1304980150,42800,42800,42800,42800,10
20250219,123900,1304552150,42800,42800,42800,42800,21
20250219,123800,1303653350,42800,42800,42800,42800,20
20250219,123700,1302797350,42800,42750,42800,42750,82
20250219,123600,1299288700,42750,42800,42800,42750,10
20250219,123500,1298860950,42750,42700,42800,42700,69
20250219,123400,1295909350,42750,42750,42750,42750,30
20250219,123300,1294626850,42750,42750,42750,42750,46
20250219,123200,1292660350,42750,42750,42750,42750,16
20250219,123100,1291976350,42750,42750,42800,42750,31
20250219,123000,1290650800,42750,42750,42750,42750,22
20250219,122900,1289710300,42750,42750,42750,42750,28
20250219,122800,1288513300,42750,42750,42750,42750,12
20250219,122700,1288000300,42750,42750,42750,42750,23
20250219,122600,1287017050,42750,42750,42800,42750,34
20250219,122500,1285563500,42800,42800,42800,42800,6
20250219,122400,1285306700,42800,42800,42800,42750,52
20250219,122300,1283081950,42800,42800,42850,42800,25
20250219,122200,1282011900,42800,42800,42800,42750,66
20250219,122100,1279187750,42750,42750,42750,42750,11
20250219,122000,1278717500,42750,42800,42800,42750,61
20250219,121900,1276108350,42800,42750,42850,42750,696
20250219,121800,1246319550,42750,42750,42800,42750,44
20250219,121700,1244438400,42700,42750,42750,42700,15
20250219,121600,1243797450,42700,42700,42700,42700,36
20250219,121500,1242260250,42700,42700,42750,42700,55
20250219,121400,1239910650,42700,42700,42700,42700,15
20250219,121300,1239270150,42750,42700,42750,42700,32
20250219,121200,1237902650,42700,42700,42700,42700,22
20250219,121100,1236963250,42700,42700,42700,42700,3
20250219,121000,1236835150,42700,42700,42750,42700,70
20250219,120900,1233845050,42700,42700,42750,42700,33
20250219,120800,1232434850,42700,42700,42700,42700,27
20250219,120700,1231281950,42700,42700,42750,42700,86
20250219,120600,1227609650,42750,42700,42750,42700,18
20250219,120500,1226840900,42700,42700,42750,42700,11
20250219,120400,1226371150,42750,42750,42750,42750,57
20250219,120300,1223934400,42750,42700,42750,42700,25
20250219,120200,1222866250,42700,42750,42750,42700,80
20250219,120100,1219446650,42700,42750,42750,42700,67
20250219,120000,1216583000,42750,42750,42750,42750,57
20250219,115900,1214146250,42800,42700,42800,42700,26
20250219,115800,1213034850,42750,42700,42750,42700,26
20250219,115700,1211923550,42750,42700,42750,42700,45
20250219,115600,1210000600,42700,42700,42700,42700,24
20250219,115500,1208975800,42700,42700,42700,42700,31
20250219,115400,1207652100,42750,42650,42750,42650,250
20250219,115300,1196977800,42700,42700,42700,42650,9
20250219,115200,1196593700,42650,42750,42750,42650,39
20250219,115100,1194929050,42700,42700,42700,42700,5
20250219,115000,1194715550,42700,42700,42700,42700,21
20250219,114900,1193818850,42750,42700,42750,42700,403
20250219,114800,1176591400,42700,42700,42700,42700,25
20250219,114700,1175523900,42750,42700,42750,42650,123
20250219,114600,1170272650,42650,42650,42650,42650,11
20250219,114500,1169803500,42650,42650,42650,42650,26
20250219,114400,1168694600,42650,42650,42700,42650,46
20250219,114300,1166732650,42700,42650,42700,42650,23
20250219,114200,1165751600,42650,42700,42700,42650,28
20250219,114100,1164556350,42650,42700,42700,42650,51
20250219,114000,1162381150,42650,42650,42650,42650,24
20250219,113900,1161357550,42650,42650,42650,42650,23
20250219,113800,1160376600,42650,42650,42700,42650,18
20250219,113700,1159608750,42650,42650,42650,42650,34
20250219,113600,1158158650,42650,42650,42650,42650,25
20250219,113500,1157092400,42650,42650,42700,42650,15
20250219,113400,1156452550,42650,42700,42750,42650,45
20250219,113300,1154531150,42700,42700,42700,42650,30
20250219,113200,1153250650,42700,42650,42700,42650,47
20250219,113100,1151243950,42700,42650,42700,42650,29
20250219,113000,1150005850,42650,42800,42800,42650,549
20250219,112900,1126536400,42800,42700,42800,42700,182
20250219,112800,1118755800,42700,42700,42750,42700,134
20250219,112700,1113033950,42700,42700,42700,42700,4
20250219,112600,1112863150,42700,42750,42750,42700,69
20250219,112500,1109914700,42700,42750,42750,42700,28
20250219,112400,1108719000,42700,42700,42750,42700,28
20250219,112300,1107523350,42750,42700,42750,42700,52
20250219,112200,1105302900,42700,42750,42750,42700,104
20250219,112100,1100862050,42700,42650,42750,42650,154
20250219,112000,1094286550,42600,42600,42650,42600,141
20250219,111900,1088274050,42600,42650,42650,42600,18
20250219,111800,1087506950,42600,42650,42650,42600,51
20250219,111700,1085334200,42600,42600,42650,42600,42
20250219,111600,1083544250,42600,42600,42600,42600,27
20250219,111500,1082394050,42600,42600,42650,42600,28
20250219,111400,1081201200,42600,42600,42600,42600,29
20250219,111300,1079965800,42600,42650,42650,42600,41
20250219,111200,1078219150,42650,42600,42650,42600,17
20250219,111100,1077494900,42600,42650,42650,42600,74
20250219,111000,1074339300,42650,42500,42650,42500,144
20250219,110900,1068205500,42500,42500,42550,42500,21
20250219,110800,1067312550,42500,42500,42600,42500,50
20250219,110700,1065185350,42450,42600,42600,42450,1647
20250219,110600,995207800,42600,42550,42650,42550,171
20250219,110500,987916250,42550,42550,42650,42550,69
20250219,110400,984975550,42550,42550,42550,42550,16
20250219,110300,984294750,42550,42600,42600,42550,27
20250219,110200,983144950,42600,42650,42700,42550,32
20250219,110100,981782700,42600,42500,42600,42500,281
20250219,110000,969829950,42450,42450,42500,42450,46
20250219,105900,967877150,42450,42450,42450,42450,146
20250219,105800,961679450,42450,42500,42500,42450,302
20250219,105700,948845450,42500,42500,42550,42500,161
20250219,105600,942001500,42500,42500,42550,42500,162
20250219,105500,935114200,42500,42500,42550,42500,121
20250219,105400,929970450,42500,42550,42550,42500,325
20250219,105300,916148000,42550,42550,42550,42550,146
20250219,105200,909935700,42550,42600,42600,42550,64
20250219,105100,907211950,42550,42550,42550,42550,165
20250219,105000,900191200,42550,42650,42650,42550,73
20250219,104900,897082850,42550,42550,42650,42500,65
20250219,104800,894317300,42500,42650,42650,42500,507
20250219,104700,872737050,42600,42650,42650,42600,64
20250219,104600,870009550,42600,42600,42600,42600,97
20250219,104500,865877350,42600,42500,42650,42500,340
20250219,104400,851400250,42500,42550,42550,42500,428
20250219,104300,833199250,42550,42600,42650,42550,783
20250219,104200,799845750,42600,42700,42700,42600,203
20250219,104100,791187750,42650,42700,42700,42650,210
20250219,104000,782230900,42650,42650,42700,42650,146
20250219,103900,776002850,42700,42700,42700,42650,108
20250219,103800,771396300,42650,42650,42650,42650,58
20250219,103700,768922600,42650,42650,42700,42650,153
20250219,103600,762395200,42650,42700,42750,42650,430
20250219,103500,744035450,42700,42750,42750,42700,48
20250219,103400,741985550,42700,42700,42750,42700,116
20250219,103300,737031600,42700,42700,42750,42700,148
20250219,103200,730710900,42750,42700,42800,42700,44
20250219,103100,728831950,42750,42750,42750,42750,220
20250219,103000,719426950,42750,42750,42800,42750,103
20250219,102900,715023650,42750,42650,42800,42650,456
20250219,102800,695549600,42700,42700,42700,42700,346
20250219,102700,680775400,42700,42750,42750,42700,137
20250219,102600,674918900,42750,42800,42850,42750,678
20250219,102500,645900800,42800,42800,42850,42800,108
20250219,102400,641278350,42800,42850,42850,42800,94
20250219,102300,637252100,42850,42850,42900,42850,105
20250219,102200,632752800,42850,42900,42900,42850,109
20250219,102100,628082000,42900,42950,42950,42900,120
20250219,102000,622929350,42900,42950,42950,42900,11
20250219,101900,622457250,42850,42850,42900,42850,125
20250219,101800,617099800,42850,42900,42900,42850,204
20250219,101700,608358300,42900,42950,42950,42900,14
20250219,101600,607757650,42900,42900,42900,42900,27
20250219,101500,606599350,42850,42850,42900,42850,51
20250219,101400,604412900,42850,42800,42850,42800,27
20250219,101300,603256000,42800,42800,42850,42800,47
20250219,101200,601244300,42800,42800,42800,42800,56
20250219,101100,598847500,42850,42850,42950,42850,8
20250219,101000,598504600,42900,42950,43000,42850,526
20250219,100900,575962200,42950,42950,42950,42950,86
20250219,100800,572268500,43000,43000,43000,43000,3
20250219,100700,572139500,42850,42950,42950,42850,53
20250219,100600,569866200,42950,42850,42950,42850,63
20250219,100500,567161650,42850,42850,42850,42850,6
20250219,100400,566904550,43000,43000,43000,43000,15
20250219,100300,566259550,42800,42800,42800,42800,28
20250219,100200,565061150,42800,42800,42800,42800,140
20250219,100100,559069150,42800,42850,42950,42800,424
20250219,100000,540896850,42950,42950,42950,42950,46
20250219,095900,538921150,42850,42850,42950,42850,14
20250219,095800,538321050,42950,42950,42950,42950,22
20250219,095700,537376150,42850,42850,42850,42850,56
20250219,095600,534976550,42850,42850,42850,42850,98
20250219,095500,530777250,42800,42950,42950,42800,555
20250219,095400,506982800,42950,42950,42950,42950,35
20250219,095300,505479550,42900,42900,42900,42900,6
20250219,095200,505222150,43100,42900,43100,42900,220
20250219,095100,495762500,43000,43000,43000,43000,86
20250219,095000,492064500,43100,43100,43100,42850,28
20250219,094900,490857950,43100,43100,43100,42850,185
20250219,094800,482922200,42900,42900,42900,42900,109
20250219,094700,478246100,42950,43000,43000,42950,17
20250219,094600,477515700,42950,43000,43000,42950,11
20250219,094500,477043000,43000,43150,43150,43000,764
20250219,094400,444159700,43150,43100,43150,43100,291
20250219,094300,431615400,43050,43050,43050,43050,212
20250219,094200,422488800,43050,43000,43050,43000,20
20250219,094100,421628600,43050,43050,43050,43050,0
20250219,094000,421628600,43050,43050,43050,43050,74
20250219,093900,418442900,43050,43050,43050,43050,1
20250219,093800,418399850,43050,43050,43050,43050,45
20250219,093700,416462600,42950,43100,43100,42950,20
20250219,093600,415601750,42950,43050,43050,42950,47
20250219,093500,413579000,42900,43050,43050,42900,127
20250219,093400,408113150,43050,42800,43050,42800,398
20250219,093300,391021500,42800,42800,42800,42800,6
20250219,093200,390764700,42900,43000,43000,42800,264
20250219,093100,379430700,43000,42950,43000,42950,187
20250219,093000,371399000,42900,43000,43000,42900,229
20250219,092900,361562450,42950,42950,42950,42950,15
20250219,092800,360918200,42950,42850,42950,42850,376
20250219,092700,344778000,42850,42900,43000,42850,607
20250219,092600,318724250,42900,42700,42900,42700,84
20250219,092500,315124050,42650,42800,42800,42650,26
20250219,092400,314012150,42650,42800,42800,42650,57
20250219,092300,311573600,42800,42800,42800,42650,488
20250219,092200,290687500,42800,42800,42800,42700,22
20250219,092100,289746000,42800,42650,42800,42650,51
20250219,092000,287570400,42650,42600,42650,42600,169
20250219,091900,280370850,42650,42750,42750,42650,149
20250219,091800,274008650,42750,42750,42750,42750,311
20250219,091700,260713400,42750,42700,42750,42700,184
20250219,091600,252856350,42700,42650,42700,42650,65
20250219,091500,250083100,42650,42650,42650,42650,0
20250219,091400,250083100,42650,42650,42650,42600,53
20250219,091300,247823100,42600,42650,42650,42600,486
20250219,091200,227112550,42700,42700,42750,42700,586
20250219,091100,202087550,42750,42700,42750,42700,24
20250219,091000,201062650,42750,42750,42750,42650,122
20250219,090900,195855800,42700,42650,42750,42600,558
20250219,090800,172025000,42600,42900,42900,42600,296
20250219,090700,159375850,42850,42950,42950,42850,214
20250219,090600,150196350,42950,43200,43200,42950,158
20250219,090500,143398700,43200,43200,43250,43150,715
20250219,090400,112508100,43150,43150,43150,43150,11
20250219,090300,112033450,43150,43100,43150,43050,75
20250219,090200,108800000,43100,43050,43250,43050,423
20250219,090100,90566000,43150,43150,43150,43150,182
20250219,090000,82712700,43150,42600,43150,42600,1941
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 184200 2131501050 42650 42650 42650 42650 1896
3 20250219 184100 2131501050 42650 42650 42650 42650 0
4 20250219 184000 2131501050 42650 42650 42650 42650 0
5 20250219 183900 2131501050 42650 42650 42650 42650 0
6 20250219 183800 2131501050 42650 42650 42650 42650 0
7 20250219 183700 2131501050 42650 42650 42650 42650 0
8 20250219 183600 2131501050 42650 42650 42650 42650 0
9 20250219 183500 2131501050 42650 42650 42650 42650 0
10 20250219 183400 2131501050 42650 42650 42650 42650 0
11 20250219 183300 2131501050 42650 42650 42650 42650 0
12 20250219 183200 2131501050 42650 42650 42650 42650 0
13 20250219 183100 2131501050 42650 42650 42650 42650 0
14 20250219 183000 2131501050 42650 42650 42650 42650 0
15 20250219 182900 2131501050 42650 42650 42650 42650 0
16 20250219 182800 2131501050 42650 42650 42650 42650 0
17 20250219 182700 2131501050 42650 42650 42650 42650 0
18 20250219 182600 2131501050 42650 42650 42650 42650 0
19 20250219 182500 2131501050 42650 42650 42650 42650 0
20 20250219 182400 2131501050 42650 42650 42650 42650 0
21 20250219 182300 2131501050 42650 42650 42650 42650 0
22 20250219 182200 2131501050 42650 42650 42650 42650 0
23 20250219 182100 2131501050 42650 42650 42650 42650 0
24 20250219 182000 2131501050 42650 42650 42650 42650 0
25 20250219 181900 2131501050 42650 42650 42650 42650 0
26 20250219 181800 2131501050 42650 42650 42650 42650 0
27 20250219 181700 2131501050 42650 42650 42650 42650 0
28 20250219 181600 2131501050 42650 42650 42650 42650 0
29 20250219 181500 2131501050 42650 42650 42650 42650 0
30 20250219 181400 2131501050 42650 42650 42650 42650 0
31 20250219 181300 2131501050 42650 42650 42650 42650 0
32 20250219 181200 2131501050 42650 42650 42650 42650 1896
33 20250219 181100 2131501050 42650 42650 42650 42650 0
34 20250219 181000 2131501050 42650 42650 42650 42650 0
35 20250219 180900 2131501050 42650 42650 42650 42650 0
36 20250219 180800 2131501050 42650 42650 42650 42650 0
37 20250219 180700 2131501050 42650 42650 42650 42650 0
38 20250219 180600 2131501050 42650 42650 42650 42650 0
39 20250219 180500 2131501050 42650 42650 42650 42650 0
40 20250219 180400 2131501050 42650 42650 42650 42650 0
41 20250219 180300 2131501050 42650 42650 42650 42650 0
42 20250219 180200 2131501050 42650 42650 42650 42650 0
43 20250219 180100 2131501050 42650 42650 42650 42650 0
44 20250219 180000 2131501050 42650 42650 42650 42650 0
45 20250219 175900 2131501050 42650 42650 42650 42650 0
46 20250219 175800 2131501050 42650 42650 42650 42650 0
47 20250219 175700 2131501050 42650 42650 42650 42650 0
48 20250219 175600 2131501050 42650 42650 42650 42650 0
49 20250219 175500 2131501050 42650 42650 42650 42650 0
50 20250219 175400 2131501050 42650 42650 42650 42650 0
51 20250219 175300 2131501050 42650 42650 42650 42650 0
52 20250219 175200 2131501050 42650 42650 42650 42650 0
53 20250219 175100 2131501050 42650 42650 42650 42650 0
54 20250219 175000 2131501050 42650 42650 42650 42650 0
55 20250219 174900 2131501050 42650 42650 42650 42650 0
56 20250219 174800 2131501050 42650 42650 42650 42650 0
57 20250219 174700 2131501050 42650 42650 42650 42650 0
58 20250219 174600 2131501050 42650 42650 42650 42650 0
59 20250219 174500 2131501050 42650 42650 42650 42650 0
60 20250219 174400 2131501050 42650 42650 42650 42650 0
61 20250219 174300 2131501050 42650 42650 42650 42650 0
62 20250219 174200 2131501050 42650 42650 42650 42650 1896
63 20250219 174100 2131501050 42650 42650 42650 42650 0
64 20250219 174000 2131501050 42650 42650 42650 42650 0
65 20250219 173900 2131501050 42650 42650 42650 42650 0
66 20250219 173800 2131501050 42650 42650 42650 42650 0
67 20250219 173700 2131501050 42650 42650 42650 42650 0
68 20250219 173600 2131501050 42650 42650 42650 42650 0
69 20250219 173500 2131501050 42650 42650 42650 42650 0
70 20250219 173400 2131501050 42650 42650 42650 42650 0
71 20250219 173300 2131501050 42650 42650 42650 42650 0
72 20250219 173200 2131501050 42650 42650 42650 42650 0
73 20250219 173100 2131501050 42650 42650 42650 42650 0
74 20250219 173000 2131501050 42650 42650 42650 42650 0
75 20250219 172900 2131501050 42650 42650 42650 42650 0
76 20250219 172800 2131501050 42650 42650 42650 42650 0
77 20250219 172700 2131501050 42650 42650 42650 42650 0
78 20250219 172600 2131501050 42650 42650 42650 42650 0
79 20250219 172500 2131501050 42650 42650 42650 42650 0
80 20250219 172400 2131501050 42650 42650 42650 42650 0
81 20250219 172300 2131501050 42650 42650 42650 42650 0
82 20250219 172200 2131501050 42650 42650 42650 42650 0
83 20250219 172100 2131501050 42650 42650 42650 42650 0
84 20250219 172000 2131501050 42650 42650 42650 42650 0
85 20250219 171900 2131501050 42650 42650 42650 42650 0
86 20250219 171800 2131501050 42650 42650 42650 42650 0
87 20250219 171700 2131501050 42650 42650 42650 42650 0
88 20250219 171600 2131501050 42650 42650 42650 42650 0
89 20250219 171500 2131501050 42650 42650 42650 42650 0
90 20250219 171400 2131501050 42650 42650 42650 42650 0
91 20250219 171300 2131501050 42650 42650 42650 42650 0
92 20250219 171200 2131501050 42650 42650 42650 42650 1896
93 20250219 171100 2131501050 42650 42650 42650 42650 0
94 20250219 171000 2131501050 42650 42650 42650 42650 0
95 20250219 170900 2131501050 42650 42650 42650 42650 0
96 20250219 170800 2131501050 42650 42650 42650 42650 0
97 20250219 170700 2131501050 42650 42650 42650 42650 0
98 20250219 170600 2131501050 42650 42650 42650 42650 0
99 20250219 170500 2131501050 42650 42650 42650 42650 0
100 20250219 170400 2131501050 42650 42650 42650 42650 0
101 20250219 170300 2131501050 42650 42650 42650 42650 0
102 20250219 170200 2131501050 42650 42650 42650 42650 0
103 20250219 170100 2131501050 42650 42650 42650 42650 0
104 20250219 170000 2131501050 42650 42650 42650 42650 0
105 20250219 165900 2131501050 42650 42650 42650 42650 0
106 20250219 165800 2131501050 42650 42650 42650 42650 0
107 20250219 165700 2131501050 42650 42650 42650 42650 0
108 20250219 165600 2131501050 42650 42650 42650 42650 0
109 20250219 165500 2131501050 42650 42650 42650 42650 0
110 20250219 165400 2131501050 42650 42650 42650 42650 0
111 20250219 165300 2131501050 42650 42650 42650 42650 0
112 20250219 165200 2131501050 42650 42650 42650 42650 0
113 20250219 165100 2131501050 42650 42650 42650 42650 0
114 20250219 165000 2131501050 42650 42650 42650 42650 0
115 20250219 164900 2131501050 42650 42650 42650 42650 0
116 20250219 164800 2131501050 42650 42650 42650 42650 0
117 20250219 164700 2131501050 42650 42650 42650 42650 0
118 20250219 164600 2131501050 42650 42650 42650 42650 0
119 20250219 164500 2131501050 42650 42650 42650 42650 0
120 20250219 164400 2131501050 42650 42650 42650 42650 0
121 20250219 164300 2131501050 42650 42650 42650 42650 0
122 20250219 164200 2131501050 42650 42650 42650 42650 1896
123 20250219 164100 2131501050 42650 42650 42650 42650 0
124 20250219 164000 2131501050 42650 42650 42650 42650 0
125 20250219 163900 2131501050 42650 42650 42650 42650 0
126 20250219 163800 2131501050 42650 42650 42650 42650 0
127 20250219 163700 2131501050 42650 42650 42650 42650 0
128 20250219 163600 2131501050 42650 42650 42650 42650 0
129 20250219 163500 2131501050 42650 42650 42650 42650 0
130 20250219 163400 2131501050 42650 42650 42650 42650 0
131 20250219 163300 2131501050 42650 42650 42650 42650 0
132 20250219 163200 2131501050 42650 42650 42650 42650 0
133 20250219 163100 2131501050 42650 42650 42650 42650 0
134 20250219 163000 2131501050 42650 42650 42650 42650 0
135 20250219 162900 2131501050 42650 42650 42650 42650 0
136 20250219 162800 2131501050 42650 42650 42650 42650 0
137 20250219 162700 2131501050 42650 42650 42650 42650 0
138 20250219 162600 2131501050 42650 42650 42650 42650 0
139 20250219 162500 2131501050 42650 42650 42650 42650 0
140 20250219 162400 2131501050 42650 42650 42650 42650 0
141 20250219 162300 2131501050 42650 42650 42650 42650 0
142 20250219 162200 2131501050 42650 42650 42650 42650 0
143 20250219 162100 2131501050 42650 42650 42650 42650 0
144 20250219 162000 2131501050 42650 42650 42650 42650 0
145 20250219 161900 2131501050 42650 42650 42650 42650 0
146 20250219 161800 2131501050 42650 42650 42650 42650 0
147 20250219 161700 2131501050 42650 42650 42650 42650 0
148 20250219 161600 2131501050 42650 42650 42650 42650 0
149 20250219 161500 2131501050 42650 42650 42650 42650 0
150 20250219 161400 2131501050 42650 42650 42650 42650 0
151 20250219 161300 2131501050 42650 42650 42650 42650 0
152 20250219 161200 2131501050 42650 42650 42650 42650 1896
153 20250219 161100 2131501050 42650 42650 42650 42650 0
154 20250219 161000 2131501050 42650 42650 42650 42650 0
155 20250219 160900 2131501050 42650 42650 42650 42650 0
156 20250219 160800 2131501050 42650 42650 42650 42650 0
157 20250219 160700 2131501050 42650 42650 42650 42650 0
158 20250219 160600 2131501050 42650 42650 42650 42650 0
159 20250219 160500 2131501050 42650 42650 42650 42650 0
160 20250219 160400 2131501050 42650 42650 42650 42650 0
161 20250219 160300 2131501050 42650 42650 42650 42650 0
162 20250219 160200 2131501050 42650 42650 42650 42650 0
163 20250219 160100 2131501050 42650 42650 42650 42650 0
164 20250219 160000 2131501050 42650 42650 42650 42650 0
165 20250219 155900 2131501050 42650 42650 42650 42650 0
166 20250219 155800 2131501050 42650 42650 42650 42650 0
167 20250219 155700 2131501050 42650 42650 42650 42650 0
168 20250219 155600 2131501050 42650 42650 42650 42650 0
169 20250219 155500 2131501050 42650 42650 42650 42650 0
170 20250219 155400 2131501050 42650 42650 42650 42650 0
171 20250219 155300 2131501050 42650 42650 42650 42650 0
172 20250219 155200 2131501050 42650 42650 42650 42650 0
173 20250219 155100 2131501050 42650 42650 42650 42650 0
174 20250219 155000 2131501050 42650 42650 42650 42650 0
175 20250219 154900 2131501050 42650 42650 42650 42650 0
176 20250219 154800 2131501050 42650 42650 42650 42650 0
177 20250219 154700 2131501050 42650 42650 42650 42650 0
178 20250219 154600 2131501050 42650 42650 42650 42650 0
179 20250219 154500 2131501050 42650 42650 42650 42650 0
180 20250219 154400 2131501050 42650 42650 42650 42650 0
181 20250219 154300 2131501050 42650 42650 42650 42650 0
182 20250219 154200 2131501050 42650 42650 42650 42650 1896
183 20250219 154100 2131501050 42650 42650 42650 42650 0
184 20250219 154000 2131501050 42650 42650 42650 42650 0
185 20250219 153900 2131501050 42650 42650 42650 42650 0
186 20250219 153800 2131501050 42650 42650 42650 42650 0
187 20250219 153700 2131501050 42650 42650 42650 42650 0
188 20250219 153600 2131501050 42650 42650 42650 42650 0
189 20250219 153500 2131501050 42650 42650 42650 42650 0
190 20250219 153400 2131501050 42650 42650 42650 42650 0
191 20250219 153300 2131501050 42650 42650 42650 42650 0
192 20250219 153200 2131501050 42650 42650 42650 42650 0
193 20250219 153100 2131501050 42650 42650 42650 42650 0
194 20250219 153000 2131501050 42650 42650 42650 42650 1896
195 20250219 152900 2050636650 42750 42750 42750 42750 0
196 20250219 152800 2050636650 42750 42750 42750 42750 0
197 20250219 152700 2050636650 42750 42750 42750 42750 0
198 20250219 152600 2050636650 42750 42750 42750 42750 0
199 20250219 152500 2050636650 42750 42750 42750 42750 0
200 20250219 152400 2050636650 42750 42750 42750 42750 0
201 20250219 152300 2050636650 42750 42750 42750 42750 0
202 20250219 152200 2050636650 42750 42750 42750 42750 0
203 20250219 152100 2050636650 42750 42750 42750 42750 0
204 20250219 152000 2050636650 42750 42750 42750 42750 0
205 20250219 151900 2050636650 42750 42800 42850 42750 314
206 20250219 151800 2037203200 42800 42800 42850 42800 24
207 20250219 151700 2036175950 42800 42800 42850 42800 73
208 20250219 151600 2033050100 42800 42800 42850 42800 220
209 20250219 151500 2023634000 42800 42800 42850 42800 76
210 20250219 151400 2020379750 42800 42800 42850 42800 103
211 20250219 151300 2015969100 42800 42800 42900 42800 126
212 20250219 151200 2010571700 42800 42800 42900 42800 88
213 20250219 151100 2006802800 42900 42800 42900 42750 110
214 20250219 151000 2002092950 42800 42850 42900 42750 168
215 20250219 150900 1994901150 42750 42850 42900 42750 81
216 20250219 150800 1991434700 42800 42850 42900 42800 84
217 20250219 150700 1987835400 42850 42750 42850 42750 119
218 20250219 150600 1982740550 42750 42750 42800 42750 32
219 20250219 150500 1981371350 42750 42750 42800 42750 63
220 20250219 150400 1978676950 42750 42750 42800 42750 64
221 20250219 150300 1975939350 42750 42750 42800 42750 58
222 20250219 150200 1973458400 42800 42750 42800 42750 52
223 20250219 150100 1971234050 42800 42900 42900 42750 73
224 20250219 150000 1968108750 42800 42900 42900 42750 35
225 20250219 145900 1966610200 42750 42850 42850 42750 176
226 20250219 145800 1959074250 42800 42800 42850 42800 104
227 20250219 145700 1954619350 42800 42800 42850 42800 68
228 20250219 145600 1951707650 42800 42850 42850 42800 51
229 20250219 145500 1949523700 42800 42800 42850 42800 44
230 20250219 145400 1947640250 42850 42800 42850 42800 90
231 20250219 145300 1943787050 42850 42850 42900 42850 29
232 20250219 145200 1942544200 42850 42850 42900 42800 67
233 20250219 145100 1939673200 42900 42750 42900 42750 113
234 20250219 145000 1934833400 42800 42800 42800 42750 50
235 20250219 144900 1932694650 42800 42750 42850 42750 45
236 20250219 144800 1930768650 42750 42800 42850 42750 88
237 20250219 144700 1927002500 42850 42850 42850 42800 36
238 20250219 144600 1925460200 42800 42750 42850 42750 86
239 20250219 144500 1921779600 42750 42750 42800 42750 125
240 20250219 144400 1916431300 42750 42750 42800 42750 71
241 20250219 144300 1913394800 42750 42800 42800 42750 76
242 20250219 144200 1910142950 42850 42750 42850 42750 433
243 20250219 144100 1891608250 42750 42800 42800 42750 176
244 20250219 144000 1884077450 42850 42750 42850 42750 79
245 20250219 143900 1880696150 42800 42750 42800 42750 36
246 20250219 143800 1879155900 42750 42700 42800 42700 178
247 20250219 143700 1871546000 42700 42750 42800 42700 52
248 20250219 143600 1869322850 42750 42750 42800 42750 63
249 20250219 143500 1866628350 42750 42750 42800 42750 49
250 20250219 143400 1864532250 42750 42800 42800 42700 64
251 20250219 143300 1861796400 42800 42800 42800 42750 74
252 20250219 143200 1858632400 42750 42750 42800 42750 45
253 20250219 143100 1856707450 42750 42700 42800 42700 45
254 20250219 143000 1854783000 42700 42750 42800 42700 60
255 20250219 142900 1852218300 42800 42750 42800 42750 53
256 20250219 142800 1849951300 42750 42750 42800 42750 62
257 20250219 142700 1847299550 42800 42800 42900 42750 470
258 20250219 142600 1827204250 42750 42800 42850 42750 45
259 20250219 142500 1825277450 42850 42800 42850 42750 47
260 20250219 142400 1823265950 42850 42850 42850 42800 238
261 20250219 142300 1813078350 42800 42800 42850 42800 48
262 20250219 142200 1811022550 42850 42850 42900 42800 99
263 20250219 142100 1806779200 42850 42900 42950 42800 63
264 20250219 142000 1804078450 42900 42850 42900 42800 152
265 20250219 141900 1797563150 42850 42850 42850 42800 78
266 20250219 141800 1794224200 42800 42850 42850 42800 37
267 20250219 141700 1792640400 42800 42800 42850 42800 63
268 20250219 141600 1789943850 42800 42800 42850 42800 36
269 20250219 141500 1788402850 42800 42800 42850 42800 34
270 20250219 141400 1786947500 42800 42800 42850 42750 52
271 20250219 141300 1784722500 42800 42750 42800 42750 35
272 20250219 141200 1783225200 42750 42750 42850 42750 19
273 20250219 141100 1782412200 42750 42800 42850 42750 194
274 20250219 141000 1774107250 42800 42700 42800 42700 374
275 20250219 140900 1758101850 42750 42800 42800 42750 285
276 20250219 140800 1745908300 42800 42850 42900 42800 93
277 20250219 140700 1741923650 42850 42850 42900 42850 48
278 20250219 140600 1739866200 42850 42900 42900 42850 51
279 20250219 140500 1737680600 42900 42950 42950 42850 41
280 20250219 140400 1735921750 42850 42950 42950 42850 126
281 20250219 140300 1730519600 42950 42900 42950 42900 111
282 20250219 140200 1725757350 42950 43050 43050 42900 543
283 20250219 140100 1702427950 43000 43000 43050 43000 14
284 20250219 140000 1701825700 43050 43050 43100 43000 154
285 20250219 135900 1695196150 43000 43000 43050 43000 51
286 20250219 135800 1693001950 43050 43000 43050 43000 510
287 20250219 135700 1671069600 43000 42950 43000 42900 158
288 20250219 135600 1664283700 42900 42900 42950 42900 71
289 20250219 135500 1661235300 42950 42950 42950 42900 100
290 20250219 135400 1656943050 42900 42900 42950 42900 61
291 20250219 135300 1654323950 42950 42950 42950 42900 56
292 20250219 135200 1651919150 42900 42900 42950 42900 58
293 20250219 135100 1649429750 42950 42900 42950 42900 75
294 20250219 135000 1646209850 42900 42900 42950 42900 88
295 20250219 134900 1642432350 42900 42900 42950 42900 96
296 20250219 134800 1638310650 42900 42900 42950 42900 112
297 20250219 134700 1633503750 42950 42900 42950 42900 83
298 20250219 134600 1629940850 42900 42900 42950 42900 222
299 20250219 134500 1620414800 42950 42950 42950 42900 71
300 20250219 134400 1617365700 42900 42950 42950 42900 62
301 20250219 134300 1614704650 42950 42900 42950 42900 66
302 20250219 134200 1611871050 42900 42850 42900 42850 480
303 20250219 134100 1591280650 42900 42900 42900 42850 54
304 20250219 134000 1588964650 42850 42850 42900 42850 46
305 20250219 133900 1586992500 42900 42850 42900 42850 77
306 20250219 133800 1583691050 42900 42850 42900 42850 153
307 20250219 133700 1577129400 42900 42900 42900 42850 75
308 20250219 133600 1573913350 42950 42900 42950 42900 185
309 20250219 133500 1565974750 42900 42900 42950 42900 62
310 20250219 133400 1563312900 42950 43050 43050 42900 721
311 20250219 133300 1532322700 43000 43050 43100 43000 90
312 20250219 133200 1528448050 43050 43000 43100 43000 203
313 20250219 133100 1519713550 42950 43000 43050 42950 129
314 20250219 133000 1514165850 43000 43000 43050 43000 266
315 20250219 132900 1502726800 43000 42950 43000 42950 204
316 20250219 132800 1493954950 42950 42900 43000 42850 36
317 20250219 132700 1492409250 42950 42950 43050 42950 1278
318 20250219 132600 1437482200 42950 42900 42950 42850 32
319 20250219 132500 1436109500 42900 42950 42950 42850 16
320 20250219 132400 1435423150 42900 42900 42950 42850 203
321 20250219 132300 1426714050 42850 42750 42850 42750 290
322 20250219 132200 1414293300 42800 42750 42800 42750 19
323 20250219 132100 1413480450 42750 42800 42800 42750 43
324 20250219 132000 1411640750 42800 42800 42800 42750 62
325 20250219 131900 1408988550 42750 42750 42800 42750 36
326 20250219 131800 1407448800 42800 42750 42800 42750 14
327 20250219 131700 1406849750 42750 42750 42800 42750 46
328 20250219 131600 1404882650 42800 42750 42800 42750 97
329 20250219 131500 1400735200 42750 42700 42750 42700 41
330 20250219 131400 1398983850 42700 42700 42700 42650 219
331 20250219 131300 1389633250 42700 42650 42700 42650 26
332 20250219 131200 1388523800 42700 42650 42700 42650 45
333 20250219 131100 1386603850 42650 42600 42650 42600 236
334 20250219 131000 1376539300 42600 42600 42600 42600 28
335 20250219 130900 1375346500 42600 42600 42650 42600 30
336 20250219 130800 1374068450 42600 42650 42650 42600 31
337 20250219 130700 1372747250 42650 42650 42650 42650 22
338 20250219 130600 1371808950 42650 42650 42650 42600 64
339 20250219 130500 1369080900 42600 42600 42600 42600 17
340 20250219 130400 1368356700 42600 42600 42600 42600 44
341 20250219 130300 1366482300 42600 42650 42650 42600 45
342 20250219 130200 1364563750 42650 42700 42700 42650 23
343 20250219 130100 1363582750 42650 42650 42650 42650 60
344 20250219 130000 1361023750 42700 42650 42700 42650 104
345 20250219 125900 1356588100 42650 42650 42650 42650 10
346 20250219 125800 1356161600 42650 42700 42700 42650 139
347 20250219 125700 1350227350 42750 42750 42750 42700 60
348 20250219 125600 1347664100 42700 42700 42750 42700 35
349 20250219 125500 1346169350 42700 42750 42750 42700 6
350 20250219 125400 1345913100 42700 42700 42700 42700 46
351 20250219 125300 1343948900 42700 42700 42700 42700 30
352 20250219 125200 1342667900 42650 42650 42650 42650 0
353 20250219 125100 1342667900 42650 42700 42800 42650 376
354 20250219 125000 1326614050 42700 42750 42750 42700 41
355 20250219 124900 1324862600 42700 42750 42750 42700 22
356 20250219 124800 1323923150 42700 42700 42700 42700 35
357 20250219 124700 1322428650 42700 42750 42750 42700 27
358 20250219 124600 1321274750 42750 42750 42750 42750 1
359 20250219 124500 1321232000 42700 42750 42750 42700 102
360 20250219 124400 1316872000 42750 42750 42800 42750 15
361 20250219 124300 1316230300 42800 42800 42800 42750 95
362 20250219 124200 1312168850 42750 42800 42800 42750 55
363 20250219 124100 1309816550 42800 42800 42800 42800 113
364 20250219 124000 1304980150 42800 42800 42800 42800 10
365 20250219 123900 1304552150 42800 42800 42800 42800 21
366 20250219 123800 1303653350 42800 42800 42800 42800 20
367 20250219 123700 1302797350 42800 42750 42800 42750 82
368 20250219 123600 1299288700 42750 42800 42800 42750 10
369 20250219 123500 1298860950 42750 42700 42800 42700 69
370 20250219 123400 1295909350 42750 42750 42750 42750 30
371 20250219 123300 1294626850 42750 42750 42750 42750 46
372 20250219 123200 1292660350 42750 42750 42750 42750 16
373 20250219 123100 1291976350 42750 42750 42800 42750 31
374 20250219 123000 1290650800 42750 42750 42750 42750 22
375 20250219 122900 1289710300 42750 42750 42750 42750 28
376 20250219 122800 1288513300 42750 42750 42750 42750 12
377 20250219 122700 1288000300 42750 42750 42750 42750 23
378 20250219 122600 1287017050 42750 42750 42800 42750 34
379 20250219 122500 1285563500 42800 42800 42800 42800 6
380 20250219 122400 1285306700 42800 42800 42800 42750 52
381 20250219 122300 1283081950 42800 42800 42850 42800 25
382 20250219 122200 1282011900 42800 42800 42800 42750 66
383 20250219 122100 1279187750 42750 42750 42750 42750 11
384 20250219 122000 1278717500 42750 42800 42800 42750 61
385 20250219 121900 1276108350 42800 42750 42850 42750 696
386 20250219 121800 1246319550 42750 42750 42800 42750 44
387 20250219 121700 1244438400 42700 42750 42750 42700 15
388 20250219 121600 1243797450 42700 42700 42700 42700 36
389 20250219 121500 1242260250 42700 42700 42750 42700 55
390 20250219 121400 1239910650 42700 42700 42700 42700 15
391 20250219 121300 1239270150 42750 42700 42750 42700 32
392 20250219 121200 1237902650 42700 42700 42700 42700 22
393 20250219 121100 1236963250 42700 42700 42700 42700 3
394 20250219 121000 1236835150 42700 42700 42750 42700 70
395 20250219 120900 1233845050 42700 42700 42750 42700 33
396 20250219 120800 1232434850 42700 42700 42700 42700 27
397 20250219 120700 1231281950 42700 42700 42750 42700 86
398 20250219 120600 1227609650 42750 42700 42750 42700 18
399 20250219 120500 1226840900 42700 42700 42750 42700 11
400 20250219 120400 1226371150 42750 42750 42750 42750 57
401 20250219 120300 1223934400 42750 42700 42750 42700 25
402 20250219 120200 1222866250 42700 42750 42750 42700 80
403 20250219 120100 1219446650 42700 42750 42750 42700 67
404 20250219 120000 1216583000 42750 42750 42750 42750 57
405 20250219 115900 1214146250 42800 42700 42800 42700 26
406 20250219 115800 1213034850 42750 42700 42750 42700 26
407 20250219 115700 1211923550 42750 42700 42750 42700 45
408 20250219 115600 1210000600 42700 42700 42700 42700 24
409 20250219 115500 1208975800 42700 42700 42700 42700 31
410 20250219 115400 1207652100 42750 42650 42750 42650 250
411 20250219 115300 1196977800 42700 42700 42700 42650 9
412 20250219 115200 1196593700 42650 42750 42750 42650 39
413 20250219 115100 1194929050 42700 42700 42700 42700 5
414 20250219 115000 1194715550 42700 42700 42700 42700 21
415 20250219 114900 1193818850 42750 42700 42750 42700 403
416 20250219 114800 1176591400 42700 42700 42700 42700 25
417 20250219 114700 1175523900 42750 42700 42750 42650 123
418 20250219 114600 1170272650 42650 42650 42650 42650 11
419 20250219 114500 1169803500 42650 42650 42650 42650 26
420 20250219 114400 1168694600 42650 42650 42700 42650 46
421 20250219 114300 1166732650 42700 42650 42700 42650 23
422 20250219 114200 1165751600 42650 42700 42700 42650 28
423 20250219 114100 1164556350 42650 42700 42700 42650 51
424 20250219 114000 1162381150 42650 42650 42650 42650 24
425 20250219 113900 1161357550 42650 42650 42650 42650 23
426 20250219 113800 1160376600 42650 42650 42700 42650 18
427 20250219 113700 1159608750 42650 42650 42650 42650 34
428 20250219 113600 1158158650 42650 42650 42650 42650 25
429 20250219 113500 1157092400 42650 42650 42700 42650 15
430 20250219 113400 1156452550 42650 42700 42750 42650 45
431 20250219 113300 1154531150 42700 42700 42700 42650 30
432 20250219 113200 1153250650 42700 42650 42700 42650 47
433 20250219 113100 1151243950 42700 42650 42700 42650 29
434 20250219 113000 1150005850 42650 42800 42800 42650 549
435 20250219 112900 1126536400 42800 42700 42800 42700 182
436 20250219 112800 1118755800 42700 42700 42750 42700 134
437 20250219 112700 1113033950 42700 42700 42700 42700 4
438 20250219 112600 1112863150 42700 42750 42750 42700 69
439 20250219 112500 1109914700 42700 42750 42750 42700 28
440 20250219 112400 1108719000 42700 42700 42750 42700 28
441 20250219 112300 1107523350 42750 42700 42750 42700 52
442 20250219 112200 1105302900 42700 42750 42750 42700 104
443 20250219 112100 1100862050 42700 42650 42750 42650 154
444 20250219 112000 1094286550 42600 42600 42650 42600 141
445 20250219 111900 1088274050 42600 42650 42650 42600 18
446 20250219 111800 1087506950 42600 42650 42650 42600 51
447 20250219 111700 1085334200 42600 42600 42650 42600 42
448 20250219 111600 1083544250 42600 42600 42600 42600 27
449 20250219 111500 1082394050 42600 42600 42650 42600 28
450 20250219 111400 1081201200 42600 42600 42600 42600 29
451 20250219 111300 1079965800 42600 42650 42650 42600 41
452 20250219 111200 1078219150 42650 42600 42650 42600 17
453 20250219 111100 1077494900 42600 42650 42650 42600 74
454 20250219 111000 1074339300 42650 42500 42650 42500 144
455 20250219 110900 1068205500 42500 42500 42550 42500 21
456 20250219 110800 1067312550 42500 42500 42600 42500 50
457 20250219 110700 1065185350 42450 42600 42600 42450 1647
458 20250219 110600 995207800 42600 42550 42650 42550 171
459 20250219 110500 987916250 42550 42550 42650 42550 69
460 20250219 110400 984975550 42550 42550 42550 42550 16
461 20250219 110300 984294750 42550 42600 42600 42550 27
462 20250219 110200 983144950 42600 42650 42700 42550 32
463 20250219 110100 981782700 42600 42500 42600 42500 281
464 20250219 110000 969829950 42450 42450 42500 42450 46
465 20250219 105900 967877150 42450 42450 42450 42450 146
466 20250219 105800 961679450 42450 42500 42500 42450 302
467 20250219 105700 948845450 42500 42500 42550 42500 161
468 20250219 105600 942001500 42500 42500 42550 42500 162
469 20250219 105500 935114200 42500 42500 42550 42500 121
470 20250219 105400 929970450 42500 42550 42550 42500 325
471 20250219 105300 916148000 42550 42550 42550 42550 146
472 20250219 105200 909935700 42550 42600 42600 42550 64
473 20250219 105100 907211950 42550 42550 42550 42550 165
474 20250219 105000 900191200 42550 42650 42650 42550 73
475 20250219 104900 897082850 42550 42550 42650 42500 65
476 20250219 104800 894317300 42500 42650 42650 42500 507
477 20250219 104700 872737050 42600 42650 42650 42600 64
478 20250219 104600 870009550 42600 42600 42600 42600 97
479 20250219 104500 865877350 42600 42500 42650 42500 340
480 20250219 104400 851400250 42500 42550 42550 42500 428
481 20250219 104300 833199250 42550 42600 42650 42550 783
482 20250219 104200 799845750 42600 42700 42700 42600 203
483 20250219 104100 791187750 42650 42700 42700 42650 210
484 20250219 104000 782230900 42650 42650 42700 42650 146
485 20250219 103900 776002850 42700 42700 42700 42650 108
486 20250219 103800 771396300 42650 42650 42650 42650 58
487 20250219 103700 768922600 42650 42650 42700 42650 153
488 20250219 103600 762395200 42650 42700 42750 42650 430
489 20250219 103500 744035450 42700 42750 42750 42700 48
490 20250219 103400 741985550 42700 42700 42750 42700 116
491 20250219 103300 737031600 42700 42700 42750 42700 148
492 20250219 103200 730710900 42750 42700 42800 42700 44
493 20250219 103100 728831950 42750 42750 42750 42750 220
494 20250219 103000 719426950 42750 42750 42800 42750 103
495 20250219 102900 715023650 42750 42650 42800 42650 456
496 20250219 102800 695549600 42700 42700 42700 42700 346
497 20250219 102700 680775400 42700 42750 42750 42700 137
498 20250219 102600 674918900 42750 42800 42850 42750 678
499 20250219 102500 645900800 42800 42800 42850 42800 108
500 20250219 102400 641278350 42800 42850 42850 42800 94
501 20250219 102300 637252100 42850 42850 42900 42850 105
502 20250219 102200 632752800 42850 42900 42900 42850 109
503 20250219 102100 628082000 42900 42950 42950 42900 120
504 20250219 102000 622929350 42900 42950 42950 42900 11
505 20250219 101900 622457250 42850 42850 42900 42850 125
506 20250219 101800 617099800 42850 42900 42900 42850 204
507 20250219 101700 608358300 42900 42950 42950 42900 14
508 20250219 101600 607757650 42900 42900 42900 42900 27
509 20250219 101500 606599350 42850 42850 42900 42850 51
510 20250219 101400 604412900 42850 42800 42850 42800 27
511 20250219 101300 603256000 42800 42800 42850 42800 47
512 20250219 101200 601244300 42800 42800 42800 42800 56
513 20250219 101100 598847500 42850 42850 42950 42850 8
514 20250219 101000 598504600 42900 42950 43000 42850 526
515 20250219 100900 575962200 42950 42950 42950 42950 86
516 20250219 100800 572268500 43000 43000 43000 43000 3
517 20250219 100700 572139500 42850 42950 42950 42850 53
518 20250219 100600 569866200 42950 42850 42950 42850 63
519 20250219 100500 567161650 42850 42850 42850 42850 6
520 20250219 100400 566904550 43000 43000 43000 43000 15
521 20250219 100300 566259550 42800 42800 42800 42800 28
522 20250219 100200 565061150 42800 42800 42800 42800 140
523 20250219 100100 559069150 42800 42850 42950 42800 424
524 20250219 100000 540896850 42950 42950 42950 42950 46
525 20250219 095900 538921150 42850 42850 42950 42850 14
526 20250219 095800 538321050 42950 42950 42950 42950 22
527 20250219 095700 537376150 42850 42850 42850 42850 56
528 20250219 095600 534976550 42850 42850 42850 42850 98
529 20250219 095500 530777250 42800 42950 42950 42800 555
530 20250219 095400 506982800 42950 42950 42950 42950 35
531 20250219 095300 505479550 42900 42900 42900 42900 6
532 20250219 095200 505222150 43100 42900 43100 42900 220
533 20250219 095100 495762500 43000 43000 43000 43000 86
534 20250219 095000 492064500 43100 43100 43100 42850 28
535 20250219 094900 490857950 43100 43100 43100 42850 185
536 20250219 094800 482922200 42900 42900 42900 42900 109
537 20250219 094700 478246100 42950 43000 43000 42950 17
538 20250219 094600 477515700 42950 43000 43000 42950 11
539 20250219 094500 477043000 43000 43150 43150 43000 764
540 20250219 094400 444159700 43150 43100 43150 43100 291
541 20250219 094300 431615400 43050 43050 43050 43050 212
542 20250219 094200 422488800 43050 43000 43050 43000 20
543 20250219 094100 421628600 43050 43050 43050 43050 0
544 20250219 094000 421628600 43050 43050 43050 43050 74
545 20250219 093900 418442900 43050 43050 43050 43050 1
546 20250219 093800 418399850 43050 43050 43050 43050 45
547 20250219 093700 416462600 42950 43100 43100 42950 20
548 20250219 093600 415601750 42950 43050 43050 42950 47
549 20250219 093500 413579000 42900 43050 43050 42900 127
550 20250219 093400 408113150 43050 42800 43050 42800 398
551 20250219 093300 391021500 42800 42800 42800 42800 6
552 20250219 093200 390764700 42900 43000 43000 42800 264
553 20250219 093100 379430700 43000 42950 43000 42950 187
554 20250219 093000 371399000 42900 43000 43000 42900 229
555 20250219 092900 361562450 42950 42950 42950 42950 15
556 20250219 092800 360918200 42950 42850 42950 42850 376
557 20250219 092700 344778000 42850 42900 43000 42850 607
558 20250219 092600 318724250 42900 42700 42900 42700 84
559 20250219 092500 315124050 42650 42800 42800 42650 26
560 20250219 092400 314012150 42650 42800 42800 42650 57
561 20250219 092300 311573600 42800 42800 42800 42650 488
562 20250219 092200 290687500 42800 42800 42800 42700 22
563 20250219 092100 289746000 42800 42650 42800 42650 51
564 20250219 092000 287570400 42650 42600 42650 42600 169
565 20250219 091900 280370850 42650 42750 42750 42650 149
566 20250219 091800 274008650 42750 42750 42750 42750 311
567 20250219 091700 260713400 42750 42700 42750 42700 184
568 20250219 091600 252856350 42700 42650 42700 42650 65
569 20250219 091500 250083100 42650 42650 42650 42650 0
570 20250219 091400 250083100 42650 42650 42650 42600 53
571 20250219 091300 247823100 42600 42650 42650 42600 486
572 20250219 091200 227112550 42700 42700 42750 42700 586
573 20250219 091100 202087550 42750 42700 42750 42700 24
574 20250219 091000 201062650 42750 42750 42750 42650 122
575 20250219 090900 195855800 42700 42650 42750 42600 558
576 20250219 090800 172025000 42600 42900 42900 42600 296
577 20250219 090700 159375850 42850 42950 42950 42850 214
578 20250219 090600 150196350 42950 43200 43200 42950 158
579 20250219 090500 143398700 43200 43200 43250 43150 715
580 20250219 090400 112508100 43150 43150 43150 43150 11
581 20250219 090300 112033450 43150 43100 43150 43050 75
582 20250219 090200 108800000 43100 43050 43250 43050 423
583 20250219 090100 90566000 43150 43150 43150 43150 182
584 20250219 090000 82712700 43150 42600 43150 42600 1941

1
004000/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,167446,25800000,7108082700,1095210000000,0.65
20250214,167695,25800000,6959342500,1070700000000,0.65
20250213,156651,25800000,6430523550,1059090000000,0.61
20250212,160594,25800000,6544205500,1051350000000,0.62
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 167446 25800000 7108082700 1095210000000 0.65
3 20250214 167695 25800000 6959342500 1070700000000 0.65
4 20250213 156651 25800000 6430523550 1059090000000 0.61
5 20250212 160594 25800000 6544205500 1051350000000 0.62