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

594
008730/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,594 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,185200,7807626950,34900,34900,34900,34900,4782
20250219,185100,7807626950,34900,34900,34900,34900,0
20250219,185000,7807626950,34900,34900,34900,34900,0
20250219,184900,7807626950,34900,34900,34900,34900,0
20250219,184800,7807626950,34900,34900,34900,34900,0
20250219,184700,7807626950,34900,34900,34900,34900,0
20250219,184600,7807626950,34900,34900,34900,34900,0
20250219,184500,7807626950,34900,34900,34900,34900,0
20250219,184400,7807626950,34900,34900,34900,34900,0
20250219,184300,7807626950,34900,34900,34900,34900,0
20250219,184200,7807626950,34900,34900,34900,34900,0
20250219,184100,7807626950,34900,34900,34900,34900,0
20250219,184000,7807626950,34900,34900,34900,34900,0
20250219,183900,7807626950,34900,34900,34900,34900,0
20250219,183800,7807626950,34900,34900,34900,34900,0
20250219,183700,7807626950,34900,34900,34900,34900,0
20250219,183600,7807626950,34900,34900,34900,34900,0
20250219,183500,7807626950,34900,34900,34900,34900,0
20250219,183400,7807626950,34900,34900,34900,34900,0
20250219,183300,7807626950,34900,34900,34900,34900,0
20250219,183200,7807626950,34900,34900,34900,34900,0
20250219,183100,7807626950,34900,34900,34900,34900,0
20250219,183000,7807626950,34900,34900,34900,34900,0
20250219,182900,7807626950,34900,34900,34900,34900,0
20250219,182800,7807626950,34900,34900,34900,34900,0
20250219,182700,7807626950,34900,34900,34900,34900,0
20250219,182600,7807626950,34900,34900,34900,34900,0
20250219,182500,7807626950,34900,34900,34900,34900,0
20250219,182400,7807626950,34900,34900,34900,34900,0
20250219,182300,7807626950,34900,34900,34900,34900,0
20250219,182200,7807626950,34900,34900,34900,34900,4782
20250219,182100,7807626950,34900,34900,34900,34900,0
20250219,182000,7807626950,34900,34900,34900,34900,0
20250219,181900,7807626950,34900,34900,34900,34900,0
20250219,181800,7807626950,34900,34900,34900,34900,0
20250219,181700,7807626950,34900,34900,34900,34900,0
20250219,181600,7807626950,34900,34900,34900,34900,0
20250219,181500,7807626950,34900,34900,34900,34900,0
20250219,181400,7807626950,34900,34900,34900,34900,0
20250219,181300,7807626950,34900,34900,34900,34900,0
20250219,181200,7807626950,34900,34900,34900,34900,0
20250219,181100,7807626950,34900,34900,34900,34900,0
20250219,181000,7807626950,34900,34900,34900,34900,0
20250219,180900,7807626950,34900,34900,34900,34900,0
20250219,180800,7807626950,34900,34900,34900,34900,0
20250219,180700,7807626950,34900,34900,34900,34900,0
20250219,180600,7807626950,34900,34900,34900,34900,0
20250219,180500,7807626950,34900,34900,34900,34900,0
20250219,180400,7807626950,34900,34900,34900,34900,0
20250219,180300,7807626950,34900,34900,34900,34900,0
20250219,180200,7807626950,34900,34900,34900,34900,0
20250219,180100,7807626950,34900,34900,34900,34900,0
20250219,180000,7807626950,34900,34900,34900,34900,0
20250219,175900,7807626950,34900,34900,34900,34900,0
20250219,175800,7807626950,34900,34900,34900,34900,0
20250219,175700,7807626950,34900,34900,34900,34900,0
20250219,175600,7807626950,34900,34900,34900,34900,0
20250219,175500,7807626950,34900,34900,34900,34900,0
20250219,175400,7807626950,34900,34900,34900,34900,0
20250219,175300,7807626950,34900,34900,34900,34900,0
20250219,175200,7807626950,34900,34900,34900,34900,4782
20250219,175100,7807626950,34900,34900,34900,34900,0
20250219,175000,7807626950,34900,34900,34900,34900,0
20250219,174900,7807626950,34900,34900,34900,34900,0
20250219,174800,7807626950,34900,34900,34900,34900,0
20250219,174700,7807626950,34900,34900,34900,34900,0
20250219,174600,7807626950,34900,34900,34900,34900,0
20250219,174500,7807626950,34900,34900,34900,34900,0
20250219,174400,7807626950,34900,34900,34900,34900,0
20250219,174300,7807626950,34900,34900,34900,34900,0
20250219,174200,7807626950,34900,34900,34900,34900,0
20250219,174100,7807626950,34900,34900,34900,34900,0
20250219,174000,7807626950,34900,34900,34900,34900,0
20250219,173900,7807626950,34900,34900,34900,34900,0
20250219,173800,7807626950,34900,34900,34900,34900,0
20250219,173700,7807626950,34900,34900,34900,34900,0
20250219,173600,7807626950,34900,34900,34900,34900,0
20250219,173500,7807626950,34900,34900,34900,34900,0
20250219,173400,7807626950,34900,34900,34900,34900,0
20250219,173300,7807626950,34900,34900,34900,34900,0
20250219,173200,7807626950,34900,34900,34900,34900,0
20250219,173100,7807626950,34900,34900,34900,34900,0
20250219,173000,7807626950,34900,34900,34900,34900,0
20250219,172900,7807626950,34900,34900,34900,34900,0
20250219,172800,7807626950,34900,34900,34900,34900,0
20250219,172700,7807626950,34900,34900,34900,34900,0
20250219,172600,7807626950,34900,34900,34900,34900,0
20250219,172500,7807626950,34900,34900,34900,34900,0
20250219,172400,7807626950,34900,34900,34900,34900,0
20250219,172300,7807626950,34900,34900,34900,34900,0
20250219,172200,7807626950,34900,34900,34900,34900,4782
20250219,172100,7807626950,34900,34900,34900,34900,0
20250219,172000,7807626950,34900,34900,34900,34900,0
20250219,171900,7807626950,34900,34900,34900,34900,0
20250219,171800,7807626950,34900,34900,34900,34900,0
20250219,171700,7807626950,34900,34900,34900,34900,0
20250219,171600,7807626950,34900,34900,34900,34900,0
20250219,171500,7807626950,34900,34900,34900,34900,0
20250219,171400,7807626950,34900,34900,34900,34900,0
20250219,171300,7807626950,34900,34900,34900,34900,0
20250219,171200,7807626950,34900,34900,34900,34900,0
20250219,171100,7807626950,34900,34900,34900,34900,0
20250219,171000,7807626950,34900,34900,34900,34900,0
20250219,170900,7807626950,34900,34900,34900,34900,0
20250219,170800,7807626950,34900,34900,34900,34900,0
20250219,170700,7807626950,34900,34900,34900,34900,0
20250219,170600,7807626950,34900,34900,34900,34900,0
20250219,170500,7807626950,34900,34900,34900,34900,0
20250219,170400,7807626950,34900,34900,34900,34900,0
20250219,170300,7807626950,34900,34900,34900,34900,0
20250219,170200,7807626950,34900,34900,34900,34900,0
20250219,170100,7807626950,34900,34900,34900,34900,0
20250219,170000,7807626950,34900,34900,34900,34900,0
20250219,165900,7807626950,34900,34900,34900,34900,0
20250219,165800,7807626950,34900,34900,34900,34900,0
20250219,165700,7807626950,34900,34900,34900,34900,0
20250219,165600,7807626950,34900,34900,34900,34900,0
20250219,165500,7807626950,34900,34900,34900,34900,0
20250219,165400,7807626950,34900,34900,34900,34900,0
20250219,165300,7807626950,34900,34900,34900,34900,0
20250219,165200,7807626950,34900,34900,34900,34900,4782
20250219,165100,7807626950,34900,34900,34900,34900,0
20250219,165000,7807626950,34900,34900,34900,34900,0
20250219,164900,7807626950,34900,34900,34900,34900,0
20250219,164800,7807626950,34900,34900,34900,34900,0
20250219,164700,7807626950,34900,34900,34900,34900,0
20250219,164600,7807626950,34900,34900,34900,34900,0
20250219,164500,7807626950,34900,34900,34900,34900,0
20250219,164400,7807626950,34900,34900,34900,34900,0
20250219,164300,7807626950,34900,34900,34900,34900,0
20250219,164200,7807626950,34900,34900,34900,34900,0
20250219,164100,7807626950,34900,34900,34900,34900,0
20250219,164000,7807626950,34900,34900,34900,34900,0
20250219,163900,7807626950,34900,34900,34900,34900,0
20250219,163800,7807626950,34900,34900,34900,34900,0
20250219,163700,7807626950,34900,34900,34900,34900,0
20250219,163600,7807626950,34900,34900,34900,34900,0
20250219,163500,7807626950,34900,34900,34900,34900,0
20250219,163400,7807626950,34900,34900,34900,34900,0
20250219,163300,7807626950,34900,34900,34900,34900,0
20250219,163200,7807626950,34900,34900,34900,34900,0
20250219,163100,7807626950,34900,34900,34900,34900,0
20250219,163000,7807626950,34900,34900,34900,34900,0
20250219,162900,7807626950,34900,34900,34900,34900,0
20250219,162800,7807626950,34900,34900,34900,34900,0
20250219,162700,7807626950,34900,34900,34900,34900,0
20250219,162600,7807626950,34900,34900,34900,34900,0
20250219,162500,7807626950,34900,34900,34900,34900,0
20250219,162400,7807626950,34900,34900,34900,34900,0
20250219,162300,7807626950,34900,34900,34900,34900,0
20250219,162200,7807626950,34900,34900,34900,34900,4782
20250219,162100,7807626950,34900,34900,34900,34900,0
20250219,162000,7807626950,34900,34900,34900,34900,0
20250219,161900,7807626950,34900,34900,34900,34900,0
20250219,161800,7807626950,34900,34900,34900,34900,0
20250219,161700,7807626950,34900,34900,34900,34900,0
20250219,161600,7807626950,34900,34900,34900,34900,0
20250219,161500,7807626950,34900,34900,34900,34900,0
20250219,161400,7807626950,34900,34900,34900,34900,0
20250219,161300,7807626950,34900,34900,34900,34900,0
20250219,161200,7807626950,34900,34900,34900,34900,0
20250219,161100,7807626950,34900,34900,34900,34900,0
20250219,161000,7807626950,34900,34900,34900,34900,0
20250219,160900,7807626950,34900,34900,34900,34900,0
20250219,160800,7807626950,34900,34900,34900,34900,0
20250219,160700,7807626950,34900,34900,34900,34900,0
20250219,160600,7807626950,34900,34900,34900,34900,0
20250219,160500,7807626950,34900,34900,34900,34900,0
20250219,160400,7807626950,34900,34900,34900,34900,0
20250219,160300,7807626950,34900,34900,34900,34900,0
20250219,160200,7807626950,34900,34900,34900,34900,0
20250219,160100,7807626950,34900,34900,34900,34900,0
20250219,160000,7807626950,34900,34900,34900,34900,0
20250219,155900,7807626950,34900,34900,34900,34900,0
20250219,155800,7807626950,34900,34900,34900,34900,0
20250219,155700,7807626950,34900,34900,34900,34900,0
20250219,155600,7807626950,34900,34900,34900,34900,0
20250219,155500,7807626950,34900,34900,34900,34900,0
20250219,155400,7807626950,34900,34900,34900,34900,0
20250219,155300,7807626950,34900,34900,34900,34900,0
20250219,155200,7807626950,34900,34900,34900,34900,4782
20250219,155100,7807626950,34900,34900,34900,34900,0
20250219,155000,7807626950,34900,34900,34900,34900,0
20250219,154900,7807626950,34900,34900,34900,34900,0
20250219,154800,7807626950,34900,34900,34900,34900,0
20250219,154700,7807626950,34900,34900,34900,34900,0
20250219,154600,7807626950,34900,34900,34900,34900,0
20250219,154500,7807626950,34900,34900,34900,34900,0
20250219,154400,7807626950,34900,34900,34900,34900,0
20250219,154300,7807626950,34900,34900,34900,34900,0
20250219,154200,7807626950,34900,34900,34900,34900,0
20250219,154100,7807626950,34900,34900,34900,34900,0
20250219,154000,7807626950,34900,34900,34900,34900,0
20250219,153900,7807626950,34900,34900,34900,34900,0
20250219,153800,7807626950,34900,34900,34900,34900,0
20250219,153700,7807626950,34900,34900,34900,34900,0
20250219,153600,7807626950,34900,34900,34900,34900,0
20250219,153500,7807626950,34900,34900,34900,34900,0
20250219,153400,7807626950,34900,34900,34900,34900,0
20250219,153300,7807626950,34900,34900,34900,34900,0
20250219,153200,7807626950,34900,34900,34900,34900,0
20250219,153100,7807626950,34900,34900,34900,34900,0
20250219,153000,7807626950,34900,34900,34900,34900,4782
20250219,152900,7640735150,35100,35100,35100,35100,0
20250219,152800,7640735150,35100,35100,35100,35100,0
20250219,152700,7640735150,35100,35100,35100,35100,0
20250219,152600,7640735150,35100,35100,35100,35100,0
20250219,152500,7640735150,35100,35100,35100,35100,0
20250219,152400,7640735150,35100,35100,35100,35100,0
20250219,152300,7640735150,35100,35100,35100,35100,0
20250219,152200,7640735150,35100,35100,35100,35100,0
20250219,152100,7640735150,35100,35100,35100,35100,0
20250219,152000,7640735150,35100,35100,35100,35100,0
20250219,151900,7640735150,35100,35100,35150,35100,53
20250219,151800,7638872300,35150,35150,35150,35150,76
20250219,151700,7636200900,35100,35150,35150,35000,962
20250219,151600,7602442000,35100,35100,35150,35000,3899
20250219,151500,7465663450,35100,35150,35200,35100,248
20250219,151400,7456954100,35150,35100,35200,35100,53
20250219,151300,7455090650,35150,35200,35200,35100,261
20250219,151200,7445922100,35100,35200,35250,35100,90
20250219,151100,7442755250,35150,35100,35200,35100,166
20250219,151000,7436916100,35150,35100,35200,35000,213
20250219,150900,7429435700,35000,35100,35200,35000,2558
20250219,150800,7339650250,35100,35150,35200,35100,1644
20250219,150700,7281840900,35200,35100,35200,35100,382
20250219,150600,7268404550,35100,35100,35150,35100,868
20250219,150500,7237935700,35100,35100,35200,35100,227
20250219,150400,7229960000,35100,35150,35200,35100,716
20250219,150300,7204812300,35150,35150,35200,35100,95
20250219,150200,7201471950,35200,35050,35200,35050,1022
20250219,150100,7165595350,35150,35150,35150,34950,1700
20250219,150000,7105925850,35000,35000,35150,34950,188
20250219,145900,7099342500,35000,34950,35150,34900,342
20250219,145800,7087340150,34950,35150,35150,34850,758
20250219,145700,7060737100,35100,34950,35150,34850,172
20250219,145600,7054723200,34900,35000,35200,34900,212
20250219,145500,7047309600,34950,35000,35200,34950,129
20250219,145400,7042784300,35000,35050,35200,34900,630
20250219,145300,7020706000,35050,35150,35250,35050,400
20250219,145200,7006655000,35150,34900,35150,34800,3090
20250219,145100,6898516800,34900,34800,34900,34800,1174
20250219,145000,6857569300,34850,34750,34850,34700,370
20250219,144900,6844687500,34750,34750,34850,34700,73
20250219,144800,6842146550,34700,34750,34850,34700,782
20250219,144700,6814964600,34850,34850,34850,34750,52
20250219,144600,6813154150,34800,34850,34850,34800,226
20250219,144500,6805287300,34750,34800,34850,34650,667
20250219,144400,6782124250,34700,34800,34850,34700,166
20250219,144300,6776353800,34800,34800,34850,34750,98
20250219,144200,6772941500,34750,34800,34900,34750,339
20250219,144100,6761140400,34900,34800,34900,34750,546
20250219,144000,6742123900,34750,34750,34800,34750,20
20250219,143900,6741428300,34750,34650,34750,34650,221
20250219,143800,6733751750,34700,34650,34700,34650,265
20250219,143700,6724556300,34700,34650,34700,34650,1230
20250219,143600,6681876000,34650,34550,34700,34550,2306
20250219,143500,6602125200,34550,34550,34600,34550,114
20250219,143400,6598185150,34500,34550,34550,34500,158
20250219,143300,6592727750,34600,34600,34600,34550,291
20250219,143200,6582668900,34550,34600,34600,34550,50
20250219,143100,6580938950,34500,34500,34550,34500,258
20250219,143000,6572032600,34500,34550,34600,34500,573
20250219,142900,6552235350,34550,34650,34700,34550,507
20250219,142800,6534712150,34700,34650,34700,34600,212
20250219,142700,6527365850,34600,34550,34600,34500,58
20250219,142600,6525362550,34650,34600,34650,34550,82
20250219,142500,6522524750,34600,34600,34650,34500,115
20250219,142400,6518548550,34550,34650,34650,34550,384
20250219,142300,6505271400,34600,34700,34700,34600,78
20250219,142200,6502568050,34750,34700,34750,34700,660
20250219,142100,6479658050,34700,34700,34700,34650,139
20250219,142000,6474840050,34700,34700,34700,34600,179
20250219,141900,6468629150,34700,34550,34700,34550,228
20250219,141800,6460736750,34550,34550,34550,34550,60
20250219,141700,6458663750,34550,34550,34550,34550,51
20250219,141600,6456901700,34550,34500,34550,34500,124
20250219,141500,6452618000,34450,34450,34450,34400,352
20250219,141400,6440492100,34500,34500,34550,34500,104
20250219,141300,6436902200,34500,34550,34550,34350,6754
20250219,141200,6204392600,34600,34650,34650,34500,971
20250219,141100,6170797950,34700,34700,34750,34700,640
20250219,141000,6148584950,34700,34750,34800,34700,257
20250219,140900,6139655700,34750,34750,34750,34600,98
20250219,140800,6136257450,34800,34750,34800,34550,428
20250219,140700,6121397850,34750,34750,34750,34700,422
20250219,140600,6106751650,34750,34850,34850,34700,272
20250219,140500,6097296700,34850,34800,34900,34650,1049
20250219,140400,6060821850,34800,34700,34800,34700,1104
20250219,140300,6022458350,34700,34600,34700,34600,1193
20250219,140200,5981153300,34600,34450,34650,34450,921
20250219,140100,5949347500,34400,34450,34550,34200,1780
20250219,140000,5888259300,34650,33900,34700,33700,6372
20250219,135900,5670519300,33900,33750,34100,33600,6964
20250219,135800,5434628450,33750,34600,34700,33350,13976
20250219,135700,4960651650,34550,35600,35600,34550,10763
20250219,135600,4583275250,35600,35600,35600,35500,343
20250219,135500,4571096300,35700,35700,35700,35600,78
20250219,135400,4568314500,35700,35600,35750,35550,470
20250219,135300,4551558300,35650,35700,35750,35650,212
20250219,135200,4543989350,35700,35700,35700,35700,41
20250219,135100,4542525650,35700,35700,35700,35550,203
20250219,135000,4535295400,35600,35700,35700,35600,119
20250219,134900,4531049650,35700,35650,35700,35550,581
20250219,134800,4510347650,35650,35500,35700,35500,405
20250219,134700,4495936400,35450,35450,35450,35400,563
20250219,134600,4475978150,35450,35450,35450,35450,596
20250219,134500,4454849950,35450,35400,35450,35350,361
20250219,134400,4442075450,35450,35450,35450,35400,76
20250219,134300,4439381500,35450,35600,35600,35450,142
20250219,134200,4434338950,35600,35550,35600,35550,142
20250219,134100,4429289500,35550,35550,35550,35550,49
20250219,134000,4427547550,35550,35550,35550,35550,26
20250219,133900,4426623250,35550,35500,35550,35350,216
20250219,133800,4418967850,35500,35450,35500,35400,93
20250219,133700,4415671000,35450,35450,35450,35450,78
20250219,133600,4412905900,35450,35450,35450,35450,237
20250219,133500,4404504250,35400,35400,35500,35350,604
20250219,133400,4383131800,35400,35650,35700,35400,1556
20250219,133300,4327890950,35650,35600,35700,35600,111
20250219,133200,4323932900,35650,35700,35700,35650,215
20250219,133100,4316267400,35650,35550,35650,35500,215
20250219,133000,4308617200,35650,35650,35650,35500,1612
20250219,132900,4251355900,35600,35650,35650,35600,53
20250219,132800,4249467900,35700,35650,35700,35600,159
20250219,132700,4243798850,35650,35650,35650,35550,276
20250219,132600,4233970800,35650,35700,35700,35650,136
20250219,132500,4229122300,35700,35650,35700,35650,69
20250219,132400,4226660000,35650,35650,35650,35650,120
20250219,132300,4222382000,35650,35650,35700,35600,71
20250219,132200,4219849650,35600,35700,35700,35600,152
20250219,132100,4214430700,35700,35650,35700,35650,233
20250219,132000,4206121750,35650,35650,35700,35600,255
20250219,131900,4197039750,35700,35650,35700,35600,83
20250219,131800,4194080150,35700,35550,35700,35500,310
20250219,131700,4183045100,35550,35650,35650,35550,197
20250219,131600,4176038700,35600,35850,35850,35600,1637
20250219,131500,4117672900,35750,35850,35850,35750,554
20250219,131400,4097862850,35950,35800,35950,35800,105
20250219,131300,4094091500,35800,35750,35950,35750,97
20250219,131200,4090613100,35750,35850,35900,35750,48
20250219,131100,4088891300,35800,35800,35900,35800,302
20250219,131000,4078077200,35850,35950,35950,35800,121
20250219,130900,4073736950,35800,35900,35950,35800,45
20250219,130800,4072122950,35950,35900,35950,35900,51
20250219,130700,4070290700,36000,35950,36000,35850,625
20250219,130600,4047829900,35850,35900,35900,35850,120
20250219,130500,4043523350,35850,35850,35850,35800,1045
20250219,130400,4006110600,35900,35900,35900,35900,114
20250219,130300,4002018000,35900,35900,35900,35900,46
20250219,130200,4000366600,35900,35900,35900,35900,23
20250219,130100,3999540900,35850,35850,35900,35800,107
20250219,130000,3995704150,35800,35900,35900,35800,219
20250219,125900,3987858750,35850,35900,35900,35850,82
20250219,125800,3984917700,35800,35900,35900,35800,35
20250219,125700,3983662000,35850,35800,35900,35800,105
20250219,125600,3979895000,35800,35900,35900,35800,129
20250219,125500,3975267850,35800,35800,35900,35800,96
20250219,125400,3971828850,35900,35800,35900,35800,97
20250219,125300,3968355850,35800,35750,35800,35750,98
20250219,125200,3964850350,35750,35800,35800,35750,109
20250219,125100,3960950850,35800,35800,35800,35650,278
20250219,125000,3951021900,35800,35800,35900,35800,140
20250219,124900,3945999950,35800,35850,35850,35800,48
20250219,124800,3944280250,35850,35850,35850,35850,36
20250219,124700,3942989650,35800,35800,35850,35800,95
20250219,124600,3939587350,35900,35800,35900,35750,48
20250219,124500,3937867850,35750,35800,35800,35750,417
20250219,124400,3922959400,35800,35950,35950,35800,192
20250219,124300,3916075200,35950,35850,35950,35850,36
20250219,124200,3914782450,35750,35950,36050,35750,99
20250219,124100,3911231150,35750,35800,35900,35750,848
20250219,124000,3880853150,35850,36000,36000,35750,628
20250219,123900,3858324400,36050,36000,36050,35950,111
20250219,123800,3854326000,36000,36000,36000,35950,489
20250219,123700,3836739650,36050,36050,36050,36000,114
20250219,123600,3832633300,36050,36050,36050,36000,178
20250219,123500,3826218750,36000,36050,36100,36000,84
20250219,123400,3823189550,36100,36050,36100,36050,45
20250219,123300,3821566000,36100,35950,36100,35950,189
20250219,123200,3814761300,36000,36100,36100,36000,807
20250219,123100,3785706700,36000,36100,36100,36000,244
20250219,123000,3776919600,36100,36050,36100,36050,651
20250219,122900,3753446750,36050,36100,36100,36050,371
20250219,122800,3740058650,36100,36150,36150,36100,88
20250219,122700,3736881200,36200,36150,36200,36150,123
20250219,122600,3732433450,36200,36150,36200,36150,26
20250219,122500,3731492550,36150,36200,36200,36100,457
20250219,122400,3714988200,36200,36150,36200,36150,504
20250219,122300,3696760500,36200,36200,36200,36200,98
20250219,122200,3693212900,36200,36200,36200,36200,39
20250219,122100,3691801100,36200,36200,36200,36200,84
20250219,122000,3688760300,36200,36200,36200,36200,50
20250219,121900,3686950300,36200,36200,36200,36200,62
20250219,121800,3684705900,36150,36150,36200,36150,129
20250219,121700,3680041850,36200,36150,36200,36150,63
20250219,121600,3677761350,36200,36200,36200,36200,109
20250219,121500,3673815550,36150,36200,36200,36150,98
20250219,121400,3670270450,36200,36200,36200,36200,0
20250219,121300,3670270450,36200,36150,36200,36150,118
20250219,121200,3666002650,36150,36150,36200,36150,573
20250219,121100,3645286700,36150,36200,36200,36150,82
20250219,121000,3642319300,36150,36200,36200,36150,1085
20250219,120900,3603091550,36200,36200,36200,36150,102
20250219,120800,3599400400,36150,36200,36200,36150,50
20250219,120700,3597590450,36200,36200,36200,36200,91
20250219,120600,3594296250,36200,36200,36200,36200,83
20250219,120500,3591291650,36300,36300,36300,36300,46
20250219,120400,3589621850,36200,36200,36200,36200,87
20250219,120300,3586472450,36150,36350,36350,36150,238
20250219,120200,3577849550,36250,36350,36350,36250,82
20250219,120100,3574872200,36300,36300,36300,36250,104
20250219,120000,3571098000,36300,36300,36300,36250,97
20250219,115900,3567577000,36350,36300,36350,36300,54
20250219,115800,3565615450,36300,36300,36350,36250,152
20250219,115700,3560095450,36300,36300,36350,36300,46
20250219,115600,3558424100,36350,36250,36350,36250,64
20250219,115500,3556098800,36300,36250,36300,36250,88
20250219,115400,3552904500,36250,36250,36300,36250,24
20250219,115300,3552033400,36300,36300,36300,36250,117
20250219,115200,3547787750,36300,36250,36300,36250,566
20250219,115100,3527267300,36300,36300,36350,36300,47
20250219,115000,3525560350,36250,36300,36300,36250,90
20250219,114900,3522293650,36300,36300,36300,36250,393
20250219,114800,3508042900,36300,36300,36300,36250,175
20250219,114700,3501690550,36300,36250,36300,36250,134
20250219,114600,3496829500,36250,36250,36250,36250,120
20250219,114500,3492479500,36200,36250,36250,36200,42
20250219,114400,3490957100,36200,36300,36300,36200,405
20250219,114300,3476290300,36300,36200,36300,36200,89
20250219,114200,3473062800,36200,36250,36250,36200,107
20250219,114100,3469184100,36300,36250,36300,36250,98
20250219,114000,3465626950,36250,36300,36300,36250,37
20250219,113900,3464283900,36200,36200,36300,36200,230
20250219,113800,3455945800,36250,36250,36300,36200,625
20250219,113700,3433308350,36250,36300,36300,36250,18
20250219,113600,3432655200,36250,36350,36350,36250,98
20250219,113500,3429095500,36350,36350,36350,36300,139
20250219,113400,3424044200,36400,36350,36400,36300,79
20250219,113300,3421169500,36300,36400,36400,36250,190
20250219,113200,3414262450,36300,36350,36400,36300,79
20250219,113100,3411388450,36300,36400,36400,36300,28
20250219,113000,3410369350,36350,36300,36400,36300,179
20250219,112900,3403855300,36250,36300,36350,36250,48
20250219,112800,3402112050,36300,36300,36350,36300,77
20250219,112700,3399313850,36350,36450,36450,36350,447
20250219,112600,3383039850,36450,36400,36450,36400,81
20250219,112500,3380089650,36350,36400,36450,36350,222
20250219,112400,3372007600,36400,36400,36450,36400,163
20250219,112300,3366067400,36350,36400,36400,36350,60
20250219,112200,3363884100,36400,36350,36400,36350,34
20250219,112100,3362646850,36400,36350,36400,36350,305
20250219,112000,3351546150,36350,36350,36400,36350,110
20250219,111900,3347545150,36350,36300,36350,36300,95
20250219,111800,3344093600,36300,36350,36350,36300,42
20250219,111700,3342566950,36350,36200,36400,36200,565
20250219,111600,3322103700,36400,36250,36400,36250,64
20250219,111500,3319780500,36400,36300,36400,36200,166
20250219,111400,3313760400,36200,36400,36400,36200,27
20250219,111300,3312777800,36350,36200,36350,36150,137
20250219,111200,3307813300,36200,36250,36350,36200,284
20250219,111100,3297504100,36300,36300,36350,36300,181
20250219,111000,3290932500,36300,36150,36300,36150,137
20250219,110900,3285972250,36150,36100,36200,36050,316
20250219,110800,3274562050,36100,36150,36200,36100,54
20250219,110700,3272608800,36050,36100,36200,36050,244
20250219,110600,3263795250,36100,36100,36200,36100,18
20250219,110500,3263144250,36300,36100,36300,36100,28
20250219,110400,3262128250,36150,36100,36300,36050,236
20250219,110300,3253598100,36100,36300,36300,36050,255
20250219,110200,3244390150,36300,36250,36300,36150,60
20250219,110100,3242216600,36250,36050,36250,36050,484
20250219,110000,3224699100,36100,36050,36150,36050,143
20250219,105900,3219535650,36050,36000,36050,36000,72
20250219,105800,3216942800,36050,36150,36150,36050,692
20250219,105700,3191954550,36150,36100,36150,36100,78
20250219,105600,3189134950,36150,36200,36200,36150,88
20250219,105500,3185953300,36200,36200,36200,36150,278
20250219,105400,3175890200,36150,36150,36150,36150,33
20250219,105300,3174697250,36150,36100,36150,36050,95
20250219,105200,3171266950,36150,36100,36150,36100,155
20250219,105100,3165670650,36150,36150,36150,36100,52
20250219,105000,3163790900,36150,36150,36200,36150,137
20250219,104900,3158836550,36100,36050,36100,36050,2
20250219,104800,3158764400,36050,36050,36150,36050,208
20250219,104700,3151263400,36050,36150,36200,36050,152
20250219,104600,3145763900,36150,36000,36250,36000,78
20250219,104500,3142944050,36100,36050,36250,36050,80
20250219,104400,3140051250,36250,36350,36450,36000,1143
20250219,104300,3098709450,36500,36500,36500,36500,31
20250219,104200,3097577950,36250,36500,36500,36250,288
20250219,104100,3087105600,36500,36400,36500,36250,604
20250219,104000,3065110150,36200,36400,36400,36200,167
20250219,103900,3059041750,36400,36350,36400,36200,480
20250219,103800,3041593050,36200,36200,36400,36150,492
20250219,103700,3023721350,36200,36150,36300,36100,80
20250219,103600,3020825750,36100,35900,36150,35900,913
20250219,103500,2987901950,36050,36150,36250,35850,2274
20250219,103400,2906115400,36150,36200,36300,36150,102
20250219,103300,2902424200,36250,36400,36400,36250,381
20250219,103200,2888581050,36400,36550,36550,36400,148
20250219,103100,2883178400,36550,36500,36550,36450,363
20250219,103000,2869927200,36550,36500,36550,36350,1779
20250219,102900,2805157900,36450,36450,36600,36450,969
20250219,102800,2769751450,36550,36400,36550,36350,933
20250219,102700,2735749550,36400,36700,36700,36400,3104
20250219,102600,2622161450,36600,36550,36750,36550,3650
20250219,102500,2488345650,36550,36350,36550,36350,1717
20250219,102400,2425628600,36350,36300,36350,36300,708
20250219,102300,2399900800,36300,36400,36550,36300,1260
20250219,102200,2353990800,36400,36450,36500,36400,2075
20250219,102100,2278294050,36450,36450,36450,36350,428
20250219,102000,2262694100,36350,36250,36450,36250,3202
20250219,101900,2146117100,36300,36100,36350,36100,7306
20250219,101800,1881361700,36050,36050,36100,36050,535
20250219,101700,1862052550,35900,36000,36100,35900,743
20250219,101600,1835290950,36000,35950,36000,35950,427
20250219,101500,1819939250,35950,36200,36200,35950,1143
20250219,101400,1778708650,36200,36150,36200,36100,357
20250219,101300,1765814750,36200,36200,36200,36100,256
20250219,101200,1756547750,36200,36100,36200,36100,1373
20250219,101100,1706877600,36150,36100,36200,36050,2643
20250219,101000,1611426850,36050,35900,36050,35900,2994
20250219,100900,1503641700,35900,35900,35900,35850,666
20250219,100800,1479733350,35850,35850,35850,35850,50
20250219,100700,1477940850,35850,35800,35850,35800,13
20250219,100600,1477475300,35850,35900,35900,35850,1399
20250219,100500,1427262950,35900,35800,35900,35800,2028
20250219,100400,1354596400,35800,35650,35800,35650,304
20250219,100300,1343722150,35600,35600,35650,35600,27
20250219,100200,1342760600,35600,35650,35650,35600,334
20250219,100100,1330870050,35600,35650,35700,35600,66
20250219,100000,1328515150,35650,35600,35700,35600,57
20250219,095900,1326480950,35750,35600,35750,35600,1576
20250219,095800,1270147900,35700,35550,35700,35500,667
20250219,095700,1246433700,35600,35600,35700,35600,281
20250219,095600,1236429600,35600,35600,35750,35600,425
20250219,095500,1221298100,35600,35650,35650,35600,122
20250219,095400,1216954850,35650,35800,35800,35650,1863
20250219,095300,1150391800,35800,35800,35800,35750,476
20250219,095200,1133361000,35800,35800,35800,35750,711
20250219,095100,1107910100,35800,35700,35800,35700,1344
20250219,095000,1059842200,35650,35650,35650,35650,70
20250219,094900,1057346700,35600,35600,35750,35600,539
20250219,094800,1038156900,35750,35550,35750,35550,911
20250219,094700,1005633200,35650,35600,35650,35600,8
20250219,094600,1005348350,35550,35450,35600,35450,132
20250219,094500,1000659950,35450,35650,35650,35450,2042
20250219,094400,928254800,35500,35600,35700,35450,2408
20250219,094300,842457950,35600,35650,35700,35600,123
20250219,094200,838071350,35700,35650,35700,35600,1422
20250219,094100,787444550,35700,35550,35700,35550,652
20250219,094000,764177000,35700,35550,35700,35500,392
20250219,093900,750212450,35600,35750,35750,35600,102
20250219,093800,746573900,35700,35750,35750,35700,76
20250219,093700,743857900,35750,35750,35850,35750,1147
20250219,093600,702784150,35750,35500,35750,35500,1027
20250219,093500,666113350,35350,35450,35450,35350,109
20250219,093400,662259600,35450,35400,35450,35300,534
20250219,093300,643350450,35450,35500,35500,35300,53
20250219,093200,641470650,35450,35500,35500,35450,566
20250219,093100,621380950,35500,35450,35500,35400,800
20250219,093000,593027950,35450,35500,35500,35450,137
20250219,092900,588166250,35500,35500,35500,35500,5
20250219,092800,587988750,35450,35300,35450,35300,163
20250219,092700,582212900,35300,35300,35350,35300,68
20250219,092600,579810250,35300,35300,35350,35300,175
20250219,092500,573627750,35200,35200,35200,35150,259
20250219,092400,564521550,35200,35200,35250,35150,660
20250219,092300,541291900,35200,35300,35350,35200,1225
20250219,092200,498051400,35350,35400,35400,35350,221
20250219,092100,490234050,35450,35450,35450,35450,22
20250219,092000,489454150,35450,35450,35450,35450,6
20250219,091900,489241450,35450,35400,35450,35400,55
20250219,091800,487292800,35450,35450,35500,35400,545
20250219,091700,467948550,35450,35300,35500,35150,1237
20250219,091600,424363350,35300,35400,35500,35250,1158
20250219,091500,383484750,35400,35300,35400,35250,420
20250219,091400,368654250,35300,35400,35400,35250,8
20250219,091300,368371400,35450,35350,35450,35250,146
20250219,091200,363222150,35450,35150,35500,35150,992
20250219,091100,328140950,35150,35200,35200,35150,993
20250219,091000,293187850,35200,35350,35350,35200,823
20250219,090900,264139950,35400,35450,35450,35400,213
20250219,090800,256599650,35450,35400,35500,35400,318
20250219,090700,245323350,35350,35350,35350,35350,253
20250219,090600,236379800,35250,35350,35350,35250,97
20250219,090500,232959350,35350,35600,35600,35300,1922
20250219,090400,164996900,35600,35600,35750,35600,503
20250219,090300,147052800,35700,35450,35700,35450,2149
20250219,090200,70478600,35450,35350,35450,35350,490
20250219,090100,53113100,35250,35050,35250,35050,85
20250219,090000,50122350,35050,35250,35350,35050,1424
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 185200 7807626950 34900 34900 34900 34900 4782
3 20250219 185100 7807626950 34900 34900 34900 34900 0
4 20250219 185000 7807626950 34900 34900 34900 34900 0
5 20250219 184900 7807626950 34900 34900 34900 34900 0
6 20250219 184800 7807626950 34900 34900 34900 34900 0
7 20250219 184700 7807626950 34900 34900 34900 34900 0
8 20250219 184600 7807626950 34900 34900 34900 34900 0
9 20250219 184500 7807626950 34900 34900 34900 34900 0
10 20250219 184400 7807626950 34900 34900 34900 34900 0
11 20250219 184300 7807626950 34900 34900 34900 34900 0
12 20250219 184200 7807626950 34900 34900 34900 34900 0
13 20250219 184100 7807626950 34900 34900 34900 34900 0
14 20250219 184000 7807626950 34900 34900 34900 34900 0
15 20250219 183900 7807626950 34900 34900 34900 34900 0
16 20250219 183800 7807626950 34900 34900 34900 34900 0
17 20250219 183700 7807626950 34900 34900 34900 34900 0
18 20250219 183600 7807626950 34900 34900 34900 34900 0
19 20250219 183500 7807626950 34900 34900 34900 34900 0
20 20250219 183400 7807626950 34900 34900 34900 34900 0
21 20250219 183300 7807626950 34900 34900 34900 34900 0
22 20250219 183200 7807626950 34900 34900 34900 34900 0
23 20250219 183100 7807626950 34900 34900 34900 34900 0
24 20250219 183000 7807626950 34900 34900 34900 34900 0
25 20250219 182900 7807626950 34900 34900 34900 34900 0
26 20250219 182800 7807626950 34900 34900 34900 34900 0
27 20250219 182700 7807626950 34900 34900 34900 34900 0
28 20250219 182600 7807626950 34900 34900 34900 34900 0
29 20250219 182500 7807626950 34900 34900 34900 34900 0
30 20250219 182400 7807626950 34900 34900 34900 34900 0
31 20250219 182300 7807626950 34900 34900 34900 34900 0
32 20250219 182200 7807626950 34900 34900 34900 34900 4782
33 20250219 182100 7807626950 34900 34900 34900 34900 0
34 20250219 182000 7807626950 34900 34900 34900 34900 0
35 20250219 181900 7807626950 34900 34900 34900 34900 0
36 20250219 181800 7807626950 34900 34900 34900 34900 0
37 20250219 181700 7807626950 34900 34900 34900 34900 0
38 20250219 181600 7807626950 34900 34900 34900 34900 0
39 20250219 181500 7807626950 34900 34900 34900 34900 0
40 20250219 181400 7807626950 34900 34900 34900 34900 0
41 20250219 181300 7807626950 34900 34900 34900 34900 0
42 20250219 181200 7807626950 34900 34900 34900 34900 0
43 20250219 181100 7807626950 34900 34900 34900 34900 0
44 20250219 181000 7807626950 34900 34900 34900 34900 0
45 20250219 180900 7807626950 34900 34900 34900 34900 0
46 20250219 180800 7807626950 34900 34900 34900 34900 0
47 20250219 180700 7807626950 34900 34900 34900 34900 0
48 20250219 180600 7807626950 34900 34900 34900 34900 0
49 20250219 180500 7807626950 34900 34900 34900 34900 0
50 20250219 180400 7807626950 34900 34900 34900 34900 0
51 20250219 180300 7807626950 34900 34900 34900 34900 0
52 20250219 180200 7807626950 34900 34900 34900 34900 0
53 20250219 180100 7807626950 34900 34900 34900 34900 0
54 20250219 180000 7807626950 34900 34900 34900 34900 0
55 20250219 175900 7807626950 34900 34900 34900 34900 0
56 20250219 175800 7807626950 34900 34900 34900 34900 0
57 20250219 175700 7807626950 34900 34900 34900 34900 0
58 20250219 175600 7807626950 34900 34900 34900 34900 0
59 20250219 175500 7807626950 34900 34900 34900 34900 0
60 20250219 175400 7807626950 34900 34900 34900 34900 0
61 20250219 175300 7807626950 34900 34900 34900 34900 0
62 20250219 175200 7807626950 34900 34900 34900 34900 4782
63 20250219 175100 7807626950 34900 34900 34900 34900 0
64 20250219 175000 7807626950 34900 34900 34900 34900 0
65 20250219 174900 7807626950 34900 34900 34900 34900 0
66 20250219 174800 7807626950 34900 34900 34900 34900 0
67 20250219 174700 7807626950 34900 34900 34900 34900 0
68 20250219 174600 7807626950 34900 34900 34900 34900 0
69 20250219 174500 7807626950 34900 34900 34900 34900 0
70 20250219 174400 7807626950 34900 34900 34900 34900 0
71 20250219 174300 7807626950 34900 34900 34900 34900 0
72 20250219 174200 7807626950 34900 34900 34900 34900 0
73 20250219 174100 7807626950 34900 34900 34900 34900 0
74 20250219 174000 7807626950 34900 34900 34900 34900 0
75 20250219 173900 7807626950 34900 34900 34900 34900 0
76 20250219 173800 7807626950 34900 34900 34900 34900 0
77 20250219 173700 7807626950 34900 34900 34900 34900 0
78 20250219 173600 7807626950 34900 34900 34900 34900 0
79 20250219 173500 7807626950 34900 34900 34900 34900 0
80 20250219 173400 7807626950 34900 34900 34900 34900 0
81 20250219 173300 7807626950 34900 34900 34900 34900 0
82 20250219 173200 7807626950 34900 34900 34900 34900 0
83 20250219 173100 7807626950 34900 34900 34900 34900 0
84 20250219 173000 7807626950 34900 34900 34900 34900 0
85 20250219 172900 7807626950 34900 34900 34900 34900 0
86 20250219 172800 7807626950 34900 34900 34900 34900 0
87 20250219 172700 7807626950 34900 34900 34900 34900 0
88 20250219 172600 7807626950 34900 34900 34900 34900 0
89 20250219 172500 7807626950 34900 34900 34900 34900 0
90 20250219 172400 7807626950 34900 34900 34900 34900 0
91 20250219 172300 7807626950 34900 34900 34900 34900 0
92 20250219 172200 7807626950 34900 34900 34900 34900 4782
93 20250219 172100 7807626950 34900 34900 34900 34900 0
94 20250219 172000 7807626950 34900 34900 34900 34900 0
95 20250219 171900 7807626950 34900 34900 34900 34900 0
96 20250219 171800 7807626950 34900 34900 34900 34900 0
97 20250219 171700 7807626950 34900 34900 34900 34900 0
98 20250219 171600 7807626950 34900 34900 34900 34900 0
99 20250219 171500 7807626950 34900 34900 34900 34900 0
100 20250219 171400 7807626950 34900 34900 34900 34900 0
101 20250219 171300 7807626950 34900 34900 34900 34900 0
102 20250219 171200 7807626950 34900 34900 34900 34900 0
103 20250219 171100 7807626950 34900 34900 34900 34900 0
104 20250219 171000 7807626950 34900 34900 34900 34900 0
105 20250219 170900 7807626950 34900 34900 34900 34900 0
106 20250219 170800 7807626950 34900 34900 34900 34900 0
107 20250219 170700 7807626950 34900 34900 34900 34900 0
108 20250219 170600 7807626950 34900 34900 34900 34900 0
109 20250219 170500 7807626950 34900 34900 34900 34900 0
110 20250219 170400 7807626950 34900 34900 34900 34900 0
111 20250219 170300 7807626950 34900 34900 34900 34900 0
112 20250219 170200 7807626950 34900 34900 34900 34900 0
113 20250219 170100 7807626950 34900 34900 34900 34900 0
114 20250219 170000 7807626950 34900 34900 34900 34900 0
115 20250219 165900 7807626950 34900 34900 34900 34900 0
116 20250219 165800 7807626950 34900 34900 34900 34900 0
117 20250219 165700 7807626950 34900 34900 34900 34900 0
118 20250219 165600 7807626950 34900 34900 34900 34900 0
119 20250219 165500 7807626950 34900 34900 34900 34900 0
120 20250219 165400 7807626950 34900 34900 34900 34900 0
121 20250219 165300 7807626950 34900 34900 34900 34900 0
122 20250219 165200 7807626950 34900 34900 34900 34900 4782
123 20250219 165100 7807626950 34900 34900 34900 34900 0
124 20250219 165000 7807626950 34900 34900 34900 34900 0
125 20250219 164900 7807626950 34900 34900 34900 34900 0
126 20250219 164800 7807626950 34900 34900 34900 34900 0
127 20250219 164700 7807626950 34900 34900 34900 34900 0
128 20250219 164600 7807626950 34900 34900 34900 34900 0
129 20250219 164500 7807626950 34900 34900 34900 34900 0
130 20250219 164400 7807626950 34900 34900 34900 34900 0
131 20250219 164300 7807626950 34900 34900 34900 34900 0
132 20250219 164200 7807626950 34900 34900 34900 34900 0
133 20250219 164100 7807626950 34900 34900 34900 34900 0
134 20250219 164000 7807626950 34900 34900 34900 34900 0
135 20250219 163900 7807626950 34900 34900 34900 34900 0
136 20250219 163800 7807626950 34900 34900 34900 34900 0
137 20250219 163700 7807626950 34900 34900 34900 34900 0
138 20250219 163600 7807626950 34900 34900 34900 34900 0
139 20250219 163500 7807626950 34900 34900 34900 34900 0
140 20250219 163400 7807626950 34900 34900 34900 34900 0
141 20250219 163300 7807626950 34900 34900 34900 34900 0
142 20250219 163200 7807626950 34900 34900 34900 34900 0
143 20250219 163100 7807626950 34900 34900 34900 34900 0
144 20250219 163000 7807626950 34900 34900 34900 34900 0
145 20250219 162900 7807626950 34900 34900 34900 34900 0
146 20250219 162800 7807626950 34900 34900 34900 34900 0
147 20250219 162700 7807626950 34900 34900 34900 34900 0
148 20250219 162600 7807626950 34900 34900 34900 34900 0
149 20250219 162500 7807626950 34900 34900 34900 34900 0
150 20250219 162400 7807626950 34900 34900 34900 34900 0
151 20250219 162300 7807626950 34900 34900 34900 34900 0
152 20250219 162200 7807626950 34900 34900 34900 34900 4782
153 20250219 162100 7807626950 34900 34900 34900 34900 0
154 20250219 162000 7807626950 34900 34900 34900 34900 0
155 20250219 161900 7807626950 34900 34900 34900 34900 0
156 20250219 161800 7807626950 34900 34900 34900 34900 0
157 20250219 161700 7807626950 34900 34900 34900 34900 0
158 20250219 161600 7807626950 34900 34900 34900 34900 0
159 20250219 161500 7807626950 34900 34900 34900 34900 0
160 20250219 161400 7807626950 34900 34900 34900 34900 0
161 20250219 161300 7807626950 34900 34900 34900 34900 0
162 20250219 161200 7807626950 34900 34900 34900 34900 0
163 20250219 161100 7807626950 34900 34900 34900 34900 0
164 20250219 161000 7807626950 34900 34900 34900 34900 0
165 20250219 160900 7807626950 34900 34900 34900 34900 0
166 20250219 160800 7807626950 34900 34900 34900 34900 0
167 20250219 160700 7807626950 34900 34900 34900 34900 0
168 20250219 160600 7807626950 34900 34900 34900 34900 0
169 20250219 160500 7807626950 34900 34900 34900 34900 0
170 20250219 160400 7807626950 34900 34900 34900 34900 0
171 20250219 160300 7807626950 34900 34900 34900 34900 0
172 20250219 160200 7807626950 34900 34900 34900 34900 0
173 20250219 160100 7807626950 34900 34900 34900 34900 0
174 20250219 160000 7807626950 34900 34900 34900 34900 0
175 20250219 155900 7807626950 34900 34900 34900 34900 0
176 20250219 155800 7807626950 34900 34900 34900 34900 0
177 20250219 155700 7807626950 34900 34900 34900 34900 0
178 20250219 155600 7807626950 34900 34900 34900 34900 0
179 20250219 155500 7807626950 34900 34900 34900 34900 0
180 20250219 155400 7807626950 34900 34900 34900 34900 0
181 20250219 155300 7807626950 34900 34900 34900 34900 0
182 20250219 155200 7807626950 34900 34900 34900 34900 4782
183 20250219 155100 7807626950 34900 34900 34900 34900 0
184 20250219 155000 7807626950 34900 34900 34900 34900 0
185 20250219 154900 7807626950 34900 34900 34900 34900 0
186 20250219 154800 7807626950 34900 34900 34900 34900 0
187 20250219 154700 7807626950 34900 34900 34900 34900 0
188 20250219 154600 7807626950 34900 34900 34900 34900 0
189 20250219 154500 7807626950 34900 34900 34900 34900 0
190 20250219 154400 7807626950 34900 34900 34900 34900 0
191 20250219 154300 7807626950 34900 34900 34900 34900 0
192 20250219 154200 7807626950 34900 34900 34900 34900 0
193 20250219 154100 7807626950 34900 34900 34900 34900 0
194 20250219 154000 7807626950 34900 34900 34900 34900 0
195 20250219 153900 7807626950 34900 34900 34900 34900 0
196 20250219 153800 7807626950 34900 34900 34900 34900 0
197 20250219 153700 7807626950 34900 34900 34900 34900 0
198 20250219 153600 7807626950 34900 34900 34900 34900 0
199 20250219 153500 7807626950 34900 34900 34900 34900 0
200 20250219 153400 7807626950 34900 34900 34900 34900 0
201 20250219 153300 7807626950 34900 34900 34900 34900 0
202 20250219 153200 7807626950 34900 34900 34900 34900 0
203 20250219 153100 7807626950 34900 34900 34900 34900 0
204 20250219 153000 7807626950 34900 34900 34900 34900 4782
205 20250219 152900 7640735150 35100 35100 35100 35100 0
206 20250219 152800 7640735150 35100 35100 35100 35100 0
207 20250219 152700 7640735150 35100 35100 35100 35100 0
208 20250219 152600 7640735150 35100 35100 35100 35100 0
209 20250219 152500 7640735150 35100 35100 35100 35100 0
210 20250219 152400 7640735150 35100 35100 35100 35100 0
211 20250219 152300 7640735150 35100 35100 35100 35100 0
212 20250219 152200 7640735150 35100 35100 35100 35100 0
213 20250219 152100 7640735150 35100 35100 35100 35100 0
214 20250219 152000 7640735150 35100 35100 35100 35100 0
215 20250219 151900 7640735150 35100 35100 35150 35100 53
216 20250219 151800 7638872300 35150 35150 35150 35150 76
217 20250219 151700 7636200900 35100 35150 35150 35000 962
218 20250219 151600 7602442000 35100 35100 35150 35000 3899
219 20250219 151500 7465663450 35100 35150 35200 35100 248
220 20250219 151400 7456954100 35150 35100 35200 35100 53
221 20250219 151300 7455090650 35150 35200 35200 35100 261
222 20250219 151200 7445922100 35100 35200 35250 35100 90
223 20250219 151100 7442755250 35150 35100 35200 35100 166
224 20250219 151000 7436916100 35150 35100 35200 35000 213
225 20250219 150900 7429435700 35000 35100 35200 35000 2558
226 20250219 150800 7339650250 35100 35150 35200 35100 1644
227 20250219 150700 7281840900 35200 35100 35200 35100 382
228 20250219 150600 7268404550 35100 35100 35150 35100 868
229 20250219 150500 7237935700 35100 35100 35200 35100 227
230 20250219 150400 7229960000 35100 35150 35200 35100 716
231 20250219 150300 7204812300 35150 35150 35200 35100 95
232 20250219 150200 7201471950 35200 35050 35200 35050 1022
233 20250219 150100 7165595350 35150 35150 35150 34950 1700
234 20250219 150000 7105925850 35000 35000 35150 34950 188
235 20250219 145900 7099342500 35000 34950 35150 34900 342
236 20250219 145800 7087340150 34950 35150 35150 34850 758
237 20250219 145700 7060737100 35100 34950 35150 34850 172
238 20250219 145600 7054723200 34900 35000 35200 34900 212
239 20250219 145500 7047309600 34950 35000 35200 34950 129
240 20250219 145400 7042784300 35000 35050 35200 34900 630
241 20250219 145300 7020706000 35050 35150 35250 35050 400
242 20250219 145200 7006655000 35150 34900 35150 34800 3090
243 20250219 145100 6898516800 34900 34800 34900 34800 1174
244 20250219 145000 6857569300 34850 34750 34850 34700 370
245 20250219 144900 6844687500 34750 34750 34850 34700 73
246 20250219 144800 6842146550 34700 34750 34850 34700 782
247 20250219 144700 6814964600 34850 34850 34850 34750 52
248 20250219 144600 6813154150 34800 34850 34850 34800 226
249 20250219 144500 6805287300 34750 34800 34850 34650 667
250 20250219 144400 6782124250 34700 34800 34850 34700 166
251 20250219 144300 6776353800 34800 34800 34850 34750 98
252 20250219 144200 6772941500 34750 34800 34900 34750 339
253 20250219 144100 6761140400 34900 34800 34900 34750 546
254 20250219 144000 6742123900 34750 34750 34800 34750 20
255 20250219 143900 6741428300 34750 34650 34750 34650 221
256 20250219 143800 6733751750 34700 34650 34700 34650 265
257 20250219 143700 6724556300 34700 34650 34700 34650 1230
258 20250219 143600 6681876000 34650 34550 34700 34550 2306
259 20250219 143500 6602125200 34550 34550 34600 34550 114
260 20250219 143400 6598185150 34500 34550 34550 34500 158
261 20250219 143300 6592727750 34600 34600 34600 34550 291
262 20250219 143200 6582668900 34550 34600 34600 34550 50
263 20250219 143100 6580938950 34500 34500 34550 34500 258
264 20250219 143000 6572032600 34500 34550 34600 34500 573
265 20250219 142900 6552235350 34550 34650 34700 34550 507
266 20250219 142800 6534712150 34700 34650 34700 34600 212
267 20250219 142700 6527365850 34600 34550 34600 34500 58
268 20250219 142600 6525362550 34650 34600 34650 34550 82
269 20250219 142500 6522524750 34600 34600 34650 34500 115
270 20250219 142400 6518548550 34550 34650 34650 34550 384
271 20250219 142300 6505271400 34600 34700 34700 34600 78
272 20250219 142200 6502568050 34750 34700 34750 34700 660
273 20250219 142100 6479658050 34700 34700 34700 34650 139
274 20250219 142000 6474840050 34700 34700 34700 34600 179
275 20250219 141900 6468629150 34700 34550 34700 34550 228
276 20250219 141800 6460736750 34550 34550 34550 34550 60
277 20250219 141700 6458663750 34550 34550 34550 34550 51
278 20250219 141600 6456901700 34550 34500 34550 34500 124
279 20250219 141500 6452618000 34450 34450 34450 34400 352
280 20250219 141400 6440492100 34500 34500 34550 34500 104
281 20250219 141300 6436902200 34500 34550 34550 34350 6754
282 20250219 141200 6204392600 34600 34650 34650 34500 971
283 20250219 141100 6170797950 34700 34700 34750 34700 640
284 20250219 141000 6148584950 34700 34750 34800 34700 257
285 20250219 140900 6139655700 34750 34750 34750 34600 98
286 20250219 140800 6136257450 34800 34750 34800 34550 428
287 20250219 140700 6121397850 34750 34750 34750 34700 422
288 20250219 140600 6106751650 34750 34850 34850 34700 272
289 20250219 140500 6097296700 34850 34800 34900 34650 1049
290 20250219 140400 6060821850 34800 34700 34800 34700 1104
291 20250219 140300 6022458350 34700 34600 34700 34600 1193
292 20250219 140200 5981153300 34600 34450 34650 34450 921
293 20250219 140100 5949347500 34400 34450 34550 34200 1780
294 20250219 140000 5888259300 34650 33900 34700 33700 6372
295 20250219 135900 5670519300 33900 33750 34100 33600 6964
296 20250219 135800 5434628450 33750 34600 34700 33350 13976
297 20250219 135700 4960651650 34550 35600 35600 34550 10763
298 20250219 135600 4583275250 35600 35600 35600 35500 343
299 20250219 135500 4571096300 35700 35700 35700 35600 78
300 20250219 135400 4568314500 35700 35600 35750 35550 470
301 20250219 135300 4551558300 35650 35700 35750 35650 212
302 20250219 135200 4543989350 35700 35700 35700 35700 41
303 20250219 135100 4542525650 35700 35700 35700 35550 203
304 20250219 135000 4535295400 35600 35700 35700 35600 119
305 20250219 134900 4531049650 35700 35650 35700 35550 581
306 20250219 134800 4510347650 35650 35500 35700 35500 405
307 20250219 134700 4495936400 35450 35450 35450 35400 563
308 20250219 134600 4475978150 35450 35450 35450 35450 596
309 20250219 134500 4454849950 35450 35400 35450 35350 361
310 20250219 134400 4442075450 35450 35450 35450 35400 76
311 20250219 134300 4439381500 35450 35600 35600 35450 142
312 20250219 134200 4434338950 35600 35550 35600 35550 142
313 20250219 134100 4429289500 35550 35550 35550 35550 49
314 20250219 134000 4427547550 35550 35550 35550 35550 26
315 20250219 133900 4426623250 35550 35500 35550 35350 216
316 20250219 133800 4418967850 35500 35450 35500 35400 93
317 20250219 133700 4415671000 35450 35450 35450 35450 78
318 20250219 133600 4412905900 35450 35450 35450 35450 237
319 20250219 133500 4404504250 35400 35400 35500 35350 604
320 20250219 133400 4383131800 35400 35650 35700 35400 1556
321 20250219 133300 4327890950 35650 35600 35700 35600 111
322 20250219 133200 4323932900 35650 35700 35700 35650 215
323 20250219 133100 4316267400 35650 35550 35650 35500 215
324 20250219 133000 4308617200 35650 35650 35650 35500 1612
325 20250219 132900 4251355900 35600 35650 35650 35600 53
326 20250219 132800 4249467900 35700 35650 35700 35600 159
327 20250219 132700 4243798850 35650 35650 35650 35550 276
328 20250219 132600 4233970800 35650 35700 35700 35650 136
329 20250219 132500 4229122300 35700 35650 35700 35650 69
330 20250219 132400 4226660000 35650 35650 35650 35650 120
331 20250219 132300 4222382000 35650 35650 35700 35600 71
332 20250219 132200 4219849650 35600 35700 35700 35600 152
333 20250219 132100 4214430700 35700 35650 35700 35650 233
334 20250219 132000 4206121750 35650 35650 35700 35600 255
335 20250219 131900 4197039750 35700 35650 35700 35600 83
336 20250219 131800 4194080150 35700 35550 35700 35500 310
337 20250219 131700 4183045100 35550 35650 35650 35550 197
338 20250219 131600 4176038700 35600 35850 35850 35600 1637
339 20250219 131500 4117672900 35750 35850 35850 35750 554
340 20250219 131400 4097862850 35950 35800 35950 35800 105
341 20250219 131300 4094091500 35800 35750 35950 35750 97
342 20250219 131200 4090613100 35750 35850 35900 35750 48
343 20250219 131100 4088891300 35800 35800 35900 35800 302
344 20250219 131000 4078077200 35850 35950 35950 35800 121
345 20250219 130900 4073736950 35800 35900 35950 35800 45
346 20250219 130800 4072122950 35950 35900 35950 35900 51
347 20250219 130700 4070290700 36000 35950 36000 35850 625
348 20250219 130600 4047829900 35850 35900 35900 35850 120
349 20250219 130500 4043523350 35850 35850 35850 35800 1045
350 20250219 130400 4006110600 35900 35900 35900 35900 114
351 20250219 130300 4002018000 35900 35900 35900 35900 46
352 20250219 130200 4000366600 35900 35900 35900 35900 23
353 20250219 130100 3999540900 35850 35850 35900 35800 107
354 20250219 130000 3995704150 35800 35900 35900 35800 219
355 20250219 125900 3987858750 35850 35900 35900 35850 82
356 20250219 125800 3984917700 35800 35900 35900 35800 35
357 20250219 125700 3983662000 35850 35800 35900 35800 105
358 20250219 125600 3979895000 35800 35900 35900 35800 129
359 20250219 125500 3975267850 35800 35800 35900 35800 96
360 20250219 125400 3971828850 35900 35800 35900 35800 97
361 20250219 125300 3968355850 35800 35750 35800 35750 98
362 20250219 125200 3964850350 35750 35800 35800 35750 109
363 20250219 125100 3960950850 35800 35800 35800 35650 278
364 20250219 125000 3951021900 35800 35800 35900 35800 140
365 20250219 124900 3945999950 35800 35850 35850 35800 48
366 20250219 124800 3944280250 35850 35850 35850 35850 36
367 20250219 124700 3942989650 35800 35800 35850 35800 95
368 20250219 124600 3939587350 35900 35800 35900 35750 48
369 20250219 124500 3937867850 35750 35800 35800 35750 417
370 20250219 124400 3922959400 35800 35950 35950 35800 192
371 20250219 124300 3916075200 35950 35850 35950 35850 36
372 20250219 124200 3914782450 35750 35950 36050 35750 99
373 20250219 124100 3911231150 35750 35800 35900 35750 848
374 20250219 124000 3880853150 35850 36000 36000 35750 628
375 20250219 123900 3858324400 36050 36000 36050 35950 111
376 20250219 123800 3854326000 36000 36000 36000 35950 489
377 20250219 123700 3836739650 36050 36050 36050 36000 114
378 20250219 123600 3832633300 36050 36050 36050 36000 178
379 20250219 123500 3826218750 36000 36050 36100 36000 84
380 20250219 123400 3823189550 36100 36050 36100 36050 45
381 20250219 123300 3821566000 36100 35950 36100 35950 189
382 20250219 123200 3814761300 36000 36100 36100 36000 807
383 20250219 123100 3785706700 36000 36100 36100 36000 244
384 20250219 123000 3776919600 36100 36050 36100 36050 651
385 20250219 122900 3753446750 36050 36100 36100 36050 371
386 20250219 122800 3740058650 36100 36150 36150 36100 88
387 20250219 122700 3736881200 36200 36150 36200 36150 123
388 20250219 122600 3732433450 36200 36150 36200 36150 26
389 20250219 122500 3731492550 36150 36200 36200 36100 457
390 20250219 122400 3714988200 36200 36150 36200 36150 504
391 20250219 122300 3696760500 36200 36200 36200 36200 98
392 20250219 122200 3693212900 36200 36200 36200 36200 39
393 20250219 122100 3691801100 36200 36200 36200 36200 84
394 20250219 122000 3688760300 36200 36200 36200 36200 50
395 20250219 121900 3686950300 36200 36200 36200 36200 62
396 20250219 121800 3684705900 36150 36150 36200 36150 129
397 20250219 121700 3680041850 36200 36150 36200 36150 63
398 20250219 121600 3677761350 36200 36200 36200 36200 109
399 20250219 121500 3673815550 36150 36200 36200 36150 98
400 20250219 121400 3670270450 36200 36200 36200 36200 0
401 20250219 121300 3670270450 36200 36150 36200 36150 118
402 20250219 121200 3666002650 36150 36150 36200 36150 573
403 20250219 121100 3645286700 36150 36200 36200 36150 82
404 20250219 121000 3642319300 36150 36200 36200 36150 1085
405 20250219 120900 3603091550 36200 36200 36200 36150 102
406 20250219 120800 3599400400 36150 36200 36200 36150 50
407 20250219 120700 3597590450 36200 36200 36200 36200 91
408 20250219 120600 3594296250 36200 36200 36200 36200 83
409 20250219 120500 3591291650 36300 36300 36300 36300 46
410 20250219 120400 3589621850 36200 36200 36200 36200 87
411 20250219 120300 3586472450 36150 36350 36350 36150 238
412 20250219 120200 3577849550 36250 36350 36350 36250 82
413 20250219 120100 3574872200 36300 36300 36300 36250 104
414 20250219 120000 3571098000 36300 36300 36300 36250 97
415 20250219 115900 3567577000 36350 36300 36350 36300 54
416 20250219 115800 3565615450 36300 36300 36350 36250 152
417 20250219 115700 3560095450 36300 36300 36350 36300 46
418 20250219 115600 3558424100 36350 36250 36350 36250 64
419 20250219 115500 3556098800 36300 36250 36300 36250 88
420 20250219 115400 3552904500 36250 36250 36300 36250 24
421 20250219 115300 3552033400 36300 36300 36300 36250 117
422 20250219 115200 3547787750 36300 36250 36300 36250 566
423 20250219 115100 3527267300 36300 36300 36350 36300 47
424 20250219 115000 3525560350 36250 36300 36300 36250 90
425 20250219 114900 3522293650 36300 36300 36300 36250 393
426 20250219 114800 3508042900 36300 36300 36300 36250 175
427 20250219 114700 3501690550 36300 36250 36300 36250 134
428 20250219 114600 3496829500 36250 36250 36250 36250 120
429 20250219 114500 3492479500 36200 36250 36250 36200 42
430 20250219 114400 3490957100 36200 36300 36300 36200 405
431 20250219 114300 3476290300 36300 36200 36300 36200 89
432 20250219 114200 3473062800 36200 36250 36250 36200 107
433 20250219 114100 3469184100 36300 36250 36300 36250 98
434 20250219 114000 3465626950 36250 36300 36300 36250 37
435 20250219 113900 3464283900 36200 36200 36300 36200 230
436 20250219 113800 3455945800 36250 36250 36300 36200 625
437 20250219 113700 3433308350 36250 36300 36300 36250 18
438 20250219 113600 3432655200 36250 36350 36350 36250 98
439 20250219 113500 3429095500 36350 36350 36350 36300 139
440 20250219 113400 3424044200 36400 36350 36400 36300 79
441 20250219 113300 3421169500 36300 36400 36400 36250 190
442 20250219 113200 3414262450 36300 36350 36400 36300 79
443 20250219 113100 3411388450 36300 36400 36400 36300 28
444 20250219 113000 3410369350 36350 36300 36400 36300 179
445 20250219 112900 3403855300 36250 36300 36350 36250 48
446 20250219 112800 3402112050 36300 36300 36350 36300 77
447 20250219 112700 3399313850 36350 36450 36450 36350 447
448 20250219 112600 3383039850 36450 36400 36450 36400 81
449 20250219 112500 3380089650 36350 36400 36450 36350 222
450 20250219 112400 3372007600 36400 36400 36450 36400 163
451 20250219 112300 3366067400 36350 36400 36400 36350 60
452 20250219 112200 3363884100 36400 36350 36400 36350 34
453 20250219 112100 3362646850 36400 36350 36400 36350 305
454 20250219 112000 3351546150 36350 36350 36400 36350 110
455 20250219 111900 3347545150 36350 36300 36350 36300 95
456 20250219 111800 3344093600 36300 36350 36350 36300 42
457 20250219 111700 3342566950 36350 36200 36400 36200 565
458 20250219 111600 3322103700 36400 36250 36400 36250 64
459 20250219 111500 3319780500 36400 36300 36400 36200 166
460 20250219 111400 3313760400 36200 36400 36400 36200 27
461 20250219 111300 3312777800 36350 36200 36350 36150 137
462 20250219 111200 3307813300 36200 36250 36350 36200 284
463 20250219 111100 3297504100 36300 36300 36350 36300 181
464 20250219 111000 3290932500 36300 36150 36300 36150 137
465 20250219 110900 3285972250 36150 36100 36200 36050 316
466 20250219 110800 3274562050 36100 36150 36200 36100 54
467 20250219 110700 3272608800 36050 36100 36200 36050 244
468 20250219 110600 3263795250 36100 36100 36200 36100 18
469 20250219 110500 3263144250 36300 36100 36300 36100 28
470 20250219 110400 3262128250 36150 36100 36300 36050 236
471 20250219 110300 3253598100 36100 36300 36300 36050 255
472 20250219 110200 3244390150 36300 36250 36300 36150 60
473 20250219 110100 3242216600 36250 36050 36250 36050 484
474 20250219 110000 3224699100 36100 36050 36150 36050 143
475 20250219 105900 3219535650 36050 36000 36050 36000 72
476 20250219 105800 3216942800 36050 36150 36150 36050 692
477 20250219 105700 3191954550 36150 36100 36150 36100 78
478 20250219 105600 3189134950 36150 36200 36200 36150 88
479 20250219 105500 3185953300 36200 36200 36200 36150 278
480 20250219 105400 3175890200 36150 36150 36150 36150 33
481 20250219 105300 3174697250 36150 36100 36150 36050 95
482 20250219 105200 3171266950 36150 36100 36150 36100 155
483 20250219 105100 3165670650 36150 36150 36150 36100 52
484 20250219 105000 3163790900 36150 36150 36200 36150 137
485 20250219 104900 3158836550 36100 36050 36100 36050 2
486 20250219 104800 3158764400 36050 36050 36150 36050 208
487 20250219 104700 3151263400 36050 36150 36200 36050 152
488 20250219 104600 3145763900 36150 36000 36250 36000 78
489 20250219 104500 3142944050 36100 36050 36250 36050 80
490 20250219 104400 3140051250 36250 36350 36450 36000 1143
491 20250219 104300 3098709450 36500 36500 36500 36500 31
492 20250219 104200 3097577950 36250 36500 36500 36250 288
493 20250219 104100 3087105600 36500 36400 36500 36250 604
494 20250219 104000 3065110150 36200 36400 36400 36200 167
495 20250219 103900 3059041750 36400 36350 36400 36200 480
496 20250219 103800 3041593050 36200 36200 36400 36150 492
497 20250219 103700 3023721350 36200 36150 36300 36100 80
498 20250219 103600 3020825750 36100 35900 36150 35900 913
499 20250219 103500 2987901950 36050 36150 36250 35850 2274
500 20250219 103400 2906115400 36150 36200 36300 36150 102
501 20250219 103300 2902424200 36250 36400 36400 36250 381
502 20250219 103200 2888581050 36400 36550 36550 36400 148
503 20250219 103100 2883178400 36550 36500 36550 36450 363
504 20250219 103000 2869927200 36550 36500 36550 36350 1779
505 20250219 102900 2805157900 36450 36450 36600 36450 969
506 20250219 102800 2769751450 36550 36400 36550 36350 933
507 20250219 102700 2735749550 36400 36700 36700 36400 3104
508 20250219 102600 2622161450 36600 36550 36750 36550 3650
509 20250219 102500 2488345650 36550 36350 36550 36350 1717
510 20250219 102400 2425628600 36350 36300 36350 36300 708
511 20250219 102300 2399900800 36300 36400 36550 36300 1260
512 20250219 102200 2353990800 36400 36450 36500 36400 2075
513 20250219 102100 2278294050 36450 36450 36450 36350 428
514 20250219 102000 2262694100 36350 36250 36450 36250 3202
515 20250219 101900 2146117100 36300 36100 36350 36100 7306
516 20250219 101800 1881361700 36050 36050 36100 36050 535
517 20250219 101700 1862052550 35900 36000 36100 35900 743
518 20250219 101600 1835290950 36000 35950 36000 35950 427
519 20250219 101500 1819939250 35950 36200 36200 35950 1143
520 20250219 101400 1778708650 36200 36150 36200 36100 357
521 20250219 101300 1765814750 36200 36200 36200 36100 256
522 20250219 101200 1756547750 36200 36100 36200 36100 1373
523 20250219 101100 1706877600 36150 36100 36200 36050 2643
524 20250219 101000 1611426850 36050 35900 36050 35900 2994
525 20250219 100900 1503641700 35900 35900 35900 35850 666
526 20250219 100800 1479733350 35850 35850 35850 35850 50
527 20250219 100700 1477940850 35850 35800 35850 35800 13
528 20250219 100600 1477475300 35850 35900 35900 35850 1399
529 20250219 100500 1427262950 35900 35800 35900 35800 2028
530 20250219 100400 1354596400 35800 35650 35800 35650 304
531 20250219 100300 1343722150 35600 35600 35650 35600 27
532 20250219 100200 1342760600 35600 35650 35650 35600 334
533 20250219 100100 1330870050 35600 35650 35700 35600 66
534 20250219 100000 1328515150 35650 35600 35700 35600 57
535 20250219 095900 1326480950 35750 35600 35750 35600 1576
536 20250219 095800 1270147900 35700 35550 35700 35500 667
537 20250219 095700 1246433700 35600 35600 35700 35600 281
538 20250219 095600 1236429600 35600 35600 35750 35600 425
539 20250219 095500 1221298100 35600 35650 35650 35600 122
540 20250219 095400 1216954850 35650 35800 35800 35650 1863
541 20250219 095300 1150391800 35800 35800 35800 35750 476
542 20250219 095200 1133361000 35800 35800 35800 35750 711
543 20250219 095100 1107910100 35800 35700 35800 35700 1344
544 20250219 095000 1059842200 35650 35650 35650 35650 70
545 20250219 094900 1057346700 35600 35600 35750 35600 539
546 20250219 094800 1038156900 35750 35550 35750 35550 911
547 20250219 094700 1005633200 35650 35600 35650 35600 8
548 20250219 094600 1005348350 35550 35450 35600 35450 132
549 20250219 094500 1000659950 35450 35650 35650 35450 2042
550 20250219 094400 928254800 35500 35600 35700 35450 2408
551 20250219 094300 842457950 35600 35650 35700 35600 123
552 20250219 094200 838071350 35700 35650 35700 35600 1422
553 20250219 094100 787444550 35700 35550 35700 35550 652
554 20250219 094000 764177000 35700 35550 35700 35500 392
555 20250219 093900 750212450 35600 35750 35750 35600 102
556 20250219 093800 746573900 35700 35750 35750 35700 76
557 20250219 093700 743857900 35750 35750 35850 35750 1147
558 20250219 093600 702784150 35750 35500 35750 35500 1027
559 20250219 093500 666113350 35350 35450 35450 35350 109
560 20250219 093400 662259600 35450 35400 35450 35300 534
561 20250219 093300 643350450 35450 35500 35500 35300 53
562 20250219 093200 641470650 35450 35500 35500 35450 566
563 20250219 093100 621380950 35500 35450 35500 35400 800
564 20250219 093000 593027950 35450 35500 35500 35450 137
565 20250219 092900 588166250 35500 35500 35500 35500 5
566 20250219 092800 587988750 35450 35300 35450 35300 163
567 20250219 092700 582212900 35300 35300 35350 35300 68
568 20250219 092600 579810250 35300 35300 35350 35300 175
569 20250219 092500 573627750 35200 35200 35200 35150 259
570 20250219 092400 564521550 35200 35200 35250 35150 660
571 20250219 092300 541291900 35200 35300 35350 35200 1225
572 20250219 092200 498051400 35350 35400 35400 35350 221
573 20250219 092100 490234050 35450 35450 35450 35450 22
574 20250219 092000 489454150 35450 35450 35450 35450 6
575 20250219 091900 489241450 35450 35400 35450 35400 55
576 20250219 091800 487292800 35450 35450 35500 35400 545
577 20250219 091700 467948550 35450 35300 35500 35150 1237
578 20250219 091600 424363350 35300 35400 35500 35250 1158
579 20250219 091500 383484750 35400 35300 35400 35250 420
580 20250219 091400 368654250 35300 35400 35400 35250 8
581 20250219 091300 368371400 35450 35350 35450 35250 146
582 20250219 091200 363222150 35450 35150 35500 35150 992
583 20250219 091100 328140950 35150 35200 35200 35150 993
584 20250219 091000 293187850 35200 35350 35350 35200 823
585 20250219 090900 264139950 35400 35450 35450 35400 213
586 20250219 090800 256599650 35450 35400 35500 35400 318
587 20250219 090700 245323350 35350 35350 35350 35350 253
588 20250219 090600 236379800 35250 35350 35350 35250 97
589 20250219 090500 232959350 35350 35600 35600 35300 1922
590 20250219 090400 164996900 35600 35600 35750 35600 503
591 20250219 090300 147052800 35700 35450 35700 35450 2149
592 20250219 090200 70478600 35450 35350 35450 35350 490
593 20250219 090100 53113100 35250 35050 35250 35050 85
594 20250219 090000 50122350 35050 35250 35350 35050 1424

1
008730/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,43842,24800000,1453362300,822120000000,0.18
20250214,44093,24800000,1527822450,859320000000,0.18
20250213,44009,24800000,1527112300,860560000000,0.18
20250212,44076,24800000,1417043400,797320000000,0.18
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 43842 24800000 1453362300 822120000000 0.18
3 20250214 44093 24800000 1527822450 859320000000 0.18
4 20250213 44009 24800000 1527112300 860560000000 0.18
5 20250212 44076 24800000 1417043400 797320000000 0.18