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

596
009420/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,596 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,185400,19995874350,38150,38150,38150,38150,9084
20250219,185300,19995874350,38150,38150,38150,38150,0
20250219,185200,19995874350,38150,38150,38150,38150,0
20250219,185100,19995874350,38150,38150,38150,38150,0
20250219,185000,19995874350,38150,38150,38150,38150,0
20250219,184900,19995874350,38150,38150,38150,38150,0
20250219,184800,19995874350,38150,38150,38150,38150,0
20250219,184700,19995874350,38150,38150,38150,38150,0
20250219,184600,19995874350,38150,38150,38150,38150,0
20250219,184500,19995874350,38150,38150,38150,38150,0
20250219,184400,19995874350,38150,38150,38150,38150,0
20250219,184300,19995874350,38150,38150,38150,38150,0
20250219,184200,19995874350,38150,38150,38150,38150,0
20250219,184100,19995874350,38150,38150,38150,38150,0
20250219,184000,19995874350,38150,38150,38150,38150,0
20250219,183900,19995874350,38150,38150,38150,38150,0
20250219,183800,19995874350,38150,38150,38150,38150,0
20250219,183700,19995874350,38150,38150,38150,38150,0
20250219,183600,19995874350,38150,38150,38150,38150,0
20250219,183500,19995874350,38150,38150,38150,38150,0
20250219,183400,19995874350,38150,38150,38150,38150,0
20250219,183300,19995874350,38150,38150,38150,38150,0
20250219,183200,19995874350,38150,38150,38150,38150,0
20250219,183100,19995874350,38150,38150,38150,38150,0
20250219,183000,19995874350,38150,38150,38150,38150,0
20250219,182900,19995874350,38150,38150,38150,38150,0
20250219,182800,19995874350,38150,38150,38150,38150,0
20250219,182700,19995874350,38150,38150,38150,38150,0
20250219,182600,19995874350,38150,38150,38150,38150,0
20250219,182500,19995874350,38150,38150,38150,38150,0
20250219,182400,19995874350,38150,38150,38150,38150,9084
20250219,182300,19995874350,38150,38150,38150,38150,0
20250219,182200,19995874350,38150,38150,38150,38150,0
20250219,182100,19995874350,38150,38150,38150,38150,0
20250219,182000,19995874350,38150,38150,38150,38150,0
20250219,181900,19995874350,38150,38150,38150,38150,0
20250219,181800,19995874350,38150,38150,38150,38150,0
20250219,181700,19995874350,38150,38150,38150,38150,0
20250219,181600,19995874350,38150,38150,38150,38150,0
20250219,181500,19995874350,38150,38150,38150,38150,0
20250219,181400,19995874350,38150,38150,38150,38150,0
20250219,181300,19995874350,38150,38150,38150,38150,0
20250219,181200,19995874350,38150,38150,38150,38150,0
20250219,181100,19995874350,38150,38150,38150,38150,0
20250219,181000,19995874350,38150,38150,38150,38150,0
20250219,180900,19995874350,38150,38150,38150,38150,0
20250219,180800,19995874350,38150,38150,38150,38150,0
20250219,180700,19995874350,38150,38150,38150,38150,0
20250219,180600,19995874350,38150,38150,38150,38150,0
20250219,180500,19995874350,38150,38150,38150,38150,0
20250219,180400,19995874350,38150,38150,38150,38150,0
20250219,180300,19995874350,38150,38150,38150,38150,0
20250219,180200,19995874350,38150,38150,38150,38150,0
20250219,180100,19995874350,38150,38150,38150,38150,0
20250219,180000,19995874350,38150,38150,38150,38150,0
20250219,175900,19995874350,38150,38150,38150,38150,0
20250219,175800,19995874350,38150,38150,38150,38150,0
20250219,175700,19995874350,38150,38150,38150,38150,0
20250219,175600,19995874350,38150,38150,38150,38150,0
20250219,175500,19995874350,38150,38150,38150,38150,0
20250219,175400,19995874350,38150,38150,38150,38150,9084
20250219,175300,19995874350,38150,38150,38150,38150,0
20250219,175200,19995874350,38150,38150,38150,38150,0
20250219,175100,19995874350,38150,38150,38150,38150,0
20250219,175000,19995874350,38150,38150,38150,38150,0
20250219,174900,19995874350,38150,38150,38150,38150,0
20250219,174800,19995874350,38150,38150,38150,38150,0
20250219,174700,19995874350,38150,38150,38150,38150,0
20250219,174600,19995874350,38150,38150,38150,38150,0
20250219,174500,19995874350,38150,38150,38150,38150,0
20250219,174400,19995874350,38150,38150,38150,38150,0
20250219,174300,19995874350,38150,38150,38150,38150,0
20250219,174200,19995874350,38150,38150,38150,38150,0
20250219,174100,19995874350,38150,38150,38150,38150,0
20250219,174000,19995874350,38150,38150,38150,38150,0
20250219,173900,19995874350,38150,38150,38150,38150,0
20250219,173800,19995874350,38150,38150,38150,38150,0
20250219,173700,19995874350,38150,38150,38150,38150,0
20250219,173600,19995874350,38150,38150,38150,38150,0
20250219,173500,19995874350,38150,38150,38150,38150,0
20250219,173400,19995874350,38150,38150,38150,38150,0
20250219,173300,19995874350,38150,38150,38150,38150,0
20250219,173200,19995874350,38150,38150,38150,38150,0
20250219,173100,19995874350,38150,38150,38150,38150,0
20250219,173000,19995874350,38150,38150,38150,38150,0
20250219,172900,19995874350,38150,38150,38150,38150,0
20250219,172800,19995874350,38150,38150,38150,38150,0
20250219,172700,19995874350,38150,38150,38150,38150,0
20250219,172600,19995874350,38150,38150,38150,38150,0
20250219,172500,19995874350,38150,38150,38150,38150,0
20250219,172400,19995874350,38150,38150,38150,38150,9084
20250219,172300,19995874350,38150,38150,38150,38150,0
20250219,172200,19995874350,38150,38150,38150,38150,0
20250219,172100,19995874350,38150,38150,38150,38150,0
20250219,172000,19995874350,38150,38150,38150,38150,0
20250219,171900,19995874350,38150,38150,38150,38150,0
20250219,171800,19995874350,38150,38150,38150,38150,0
20250219,171700,19995874350,38150,38150,38150,38150,0
20250219,171600,19995874350,38150,38150,38150,38150,0
20250219,171500,19995874350,38150,38150,38150,38150,0
20250219,171400,19995874350,38150,38150,38150,38150,0
20250219,171300,19995874350,38150,38150,38150,38150,0
20250219,171200,19995874350,38150,38150,38150,38150,0
20250219,171100,19995874350,38150,38150,38150,38150,0
20250219,171000,19995874350,38150,38150,38150,38150,0
20250219,170900,19995874350,38150,38150,38150,38150,0
20250219,170800,19995874350,38150,38150,38150,38150,0
20250219,170700,19995874350,38150,38150,38150,38150,0
20250219,170600,19995874350,38150,38150,38150,38150,0
20250219,170500,19995874350,38150,38150,38150,38150,0
20250219,170400,19995874350,38150,38150,38150,38150,0
20250219,170300,19995874350,38150,38150,38150,38150,0
20250219,170200,19995874350,38150,38150,38150,38150,0
20250219,170100,19995874350,38150,38150,38150,38150,0
20250219,170000,19995874350,38150,38150,38150,38150,0
20250219,165900,19995874350,38150,38150,38150,38150,0
20250219,165800,19995874350,38150,38150,38150,38150,0
20250219,165700,19995874350,38150,38150,38150,38150,0
20250219,165600,19995874350,38150,38150,38150,38150,0
20250219,165500,19995874350,38150,38150,38150,38150,0
20250219,165400,19995874350,38150,38150,38150,38150,9084
20250219,165300,19995874350,38150,38150,38150,38150,0
20250219,165200,19995874350,38150,38150,38150,38150,0
20250219,165100,19995874350,38150,38150,38150,38150,0
20250219,165000,19995874350,38150,38150,38150,38150,0
20250219,164900,19995874350,38150,38150,38150,38150,0
20250219,164800,19995874350,38150,38150,38150,38150,0
20250219,164700,19995874350,38150,38150,38150,38150,0
20250219,164600,19995874350,38150,38150,38150,38150,0
20250219,164500,19995874350,38150,38150,38150,38150,0
20250219,164400,19995874350,38150,38150,38150,38150,0
20250219,164300,19995874350,38150,38150,38150,38150,0
20250219,164200,19995874350,38150,38150,38150,38150,0
20250219,164100,19995874350,38150,38150,38150,38150,0
20250219,164000,19995874350,38150,38150,38150,38150,0
20250219,163900,19995874350,38150,38150,38150,38150,0
20250219,163800,19995874350,38150,38150,38150,38150,0
20250219,163700,19995874350,38150,38150,38150,38150,0
20250219,163600,19995874350,38150,38150,38150,38150,0
20250219,163500,19995874350,38150,38150,38150,38150,0
20250219,163400,19995874350,38150,38150,38150,38150,0
20250219,163300,19995874350,38150,38150,38150,38150,0
20250219,163200,19995874350,38150,38150,38150,38150,0
20250219,163100,19995874350,38150,38150,38150,38150,0
20250219,163000,19995874350,38150,38150,38150,38150,0
20250219,162900,19995874350,38150,38150,38150,38150,0
20250219,162800,19995874350,38150,38150,38150,38150,0
20250219,162700,19995874350,38150,38150,38150,38150,0
20250219,162600,19995874350,38150,38150,38150,38150,0
20250219,162500,19995874350,38150,38150,38150,38150,0
20250219,162400,19995874350,38150,38150,38150,38150,9084
20250219,162300,19995874350,38150,38150,38150,38150,0
20250219,162200,19995874350,38150,38150,38150,38150,0
20250219,162100,19995874350,38150,38150,38150,38150,0
20250219,162000,19995874350,38150,38150,38150,38150,0
20250219,161900,19995874350,38150,38150,38150,38150,0
20250219,161800,19995874350,38150,38150,38150,38150,0
20250219,161700,19995874350,38150,38150,38150,38150,0
20250219,161600,19995874350,38150,38150,38150,38150,0
20250219,161500,19995874350,38150,38150,38150,38150,0
20250219,161400,19995874350,38150,38150,38150,38150,0
20250219,161300,19995874350,38150,38150,38150,38150,0
20250219,161200,19995874350,38150,38150,38150,38150,0
20250219,161100,19995874350,38150,38150,38150,38150,0
20250219,161000,19995874350,38150,38150,38150,38150,0
20250219,160900,19995874350,38150,38150,38150,38150,0
20250219,160800,19995874350,38150,38150,38150,38150,0
20250219,160700,19995874350,38150,38150,38150,38150,0
20250219,160600,19995874350,38150,38150,38150,38150,0
20250219,160500,19995874350,38150,38150,38150,38150,0
20250219,160400,19995874350,38150,38150,38150,38150,0
20250219,160300,19995874350,38150,38150,38150,38150,0
20250219,160200,19995874350,38150,38150,38150,38150,0
20250219,160100,19995874350,38150,38150,38150,38150,0
20250219,160000,19995874350,38150,38150,38150,38150,0
20250219,155900,19995874350,38150,38150,38150,38150,0
20250219,155800,19995874350,38150,38150,38150,38150,0
20250219,155700,19995874350,38150,38150,38150,38150,0
20250219,155600,19995874350,38150,38150,38150,38150,0
20250219,155500,19995874350,38150,38150,38150,38150,0
20250219,155400,19995874350,38150,38150,38150,38150,9084
20250219,155300,19995874350,38150,38150,38150,38150,0
20250219,155200,19995874350,38150,38150,38150,38150,0
20250219,155100,19995874350,38150,38150,38150,38150,0
20250219,155000,19995874350,38150,38150,38150,38150,0
20250219,154900,19995874350,38150,38150,38150,38150,0
20250219,154800,19995874350,38150,38150,38150,38150,0
20250219,154700,19995874350,38150,38150,38150,38150,0
20250219,154600,19995874350,38150,38150,38150,38150,0
20250219,154500,19995874350,38150,38150,38150,38150,0
20250219,154400,19995874350,38150,38150,38150,38150,0
20250219,154300,19995874350,38150,38150,38150,38150,0
20250219,154200,19995874350,38150,38150,38150,38150,0
20250219,154100,19995874350,38150,38150,38150,38150,0
20250219,154000,19995874350,38150,38150,38150,38150,0
20250219,153900,19995874350,38150,38150,38150,38150,0
20250219,153800,19995874350,38150,38150,38150,38150,0
20250219,153700,19995874350,38150,38150,38150,38150,0
20250219,153600,19995874350,38150,38150,38150,38150,0
20250219,153500,19995874350,38150,38150,38150,38150,0
20250219,153400,19995874350,38150,38150,38150,38150,0
20250219,153300,19995874350,38150,38150,38150,38150,0
20250219,153200,19995874350,38150,38150,38150,38150,0
20250219,153100,19995874350,38150,38150,38150,38150,0
20250219,153000,19995874350,38150,38150,38150,38150,9084
20250219,152900,19649319750,38150,38150,38150,38150,0
20250219,152800,19649319750,38150,38150,38150,38150,0
20250219,152700,19649319750,38150,38150,38150,38150,0
20250219,152600,19649319750,38150,38150,38150,38150,0
20250219,152500,19649319750,38150,38150,38150,38150,0
20250219,152400,19649319750,38150,38150,38150,38150,0
20250219,152300,19649319750,38150,38150,38150,38150,0
20250219,152200,19649319750,38150,38150,38150,38150,0
20250219,152100,19649319750,38150,38150,38150,38150,0
20250219,152000,19649319750,38150,38150,38150,38150,0
20250219,151900,19649319750,38150,38150,38200,38150,634
20250219,151800,19625125200,38150,38100,38200,38100,1703
20250219,151700,19560160700,38100,38100,38150,38100,1347
20250219,151600,19508804600,38100,38100,38150,38100,1745
20250219,151500,19442262500,38100,38100,38150,38100,1348
20250219,151400,19390887100,38100,38100,38150,38100,678
20250219,151300,19365045550,38100,38100,38150,38100,1004
20250219,151200,19326791100,38100,38100,38150,38100,779
20250219,151100,19297109600,38150,38100,38150,38100,1911
20250219,151000,19224274650,38100,38100,38150,38100,776
20250219,150900,19194702700,38100,38150,38150,38100,2134
20250219,150800,19113335800,38100,38100,38150,38100,6425
20250219,150700,18868538800,38100,38150,38150,38100,1695
20250219,150600,18803952800,38150,38100,38150,38100,570
20250219,150500,18782231700,38100,38200,38200,38100,10512
20250219,150400,18381486350,38150,38150,38200,38150,2349
20250219,150300,18291856550,38200,38200,38200,38150,1087
20250219,150200,18250384450,38150,38150,38200,38150,990
20250219,150100,18212612200,38150,38150,38200,38150,1198
20250219,150000,18166874750,38150,38200,38250,38150,733
20250219,145900,18138882150,38200,38200,38250,38200,1066
20250219,145800,18098151000,38200,38200,38250,38200,550
20250219,145700,18077136950,38200,38200,38300,38200,883
20250219,145600,18043403950,38250,38250,38250,38200,1360
20250219,145500,17991402700,38200,38200,38250,38200,474
20250219,145400,17973291850,38200,38200,38250,38200,983
20250219,145300,17935739300,38200,38250,38250,38200,477
20250219,145200,17917513550,38250,38200,38300,38200,1237
20250219,145100,17870206850,38200,38250,38250,38200,1091
20250219,145000,17828528650,38200,38200,38250,38200,636
20250219,144900,17804232600,38200,38200,38250,38200,491
20250219,144800,17785475600,38200,38200,38250,38150,911
20250219,144700,17750678700,38200,38200,38250,38200,1709
20250219,144600,17685392850,38150,38200,38250,38150,1974
20250219,144500,17609985500,38200,38250,38250,38200,628
20250219,144400,17585993900,38250,38200,38300,38200,914
20250219,144300,17551029700,38200,38300,38300,38200,449
20250219,144200,17533872100,38250,38250,38300,38250,391
20250219,144100,17518915500,38250,38250,38350,38200,2715
20250219,144000,17414996400,38200,38200,38300,38200,572
20250219,143900,17393121300,38300,38200,38300,38200,1197
20250219,143800,17347369050,38200,38200,38250,38200,1331
20250219,143700,17296517050,38200,38200,38300,38200,547
20250219,143600,17275606400,38200,38200,38250,38200,537
20250219,143500,17255089400,38200,38200,38300,38200,1091
20250219,143400,17213379300,38200,38300,38300,38200,944
20250219,143300,17177269950,38250,38300,38350,38250,543
20250219,143200,17156485450,38300,38250,38300,38200,2908
20250219,143100,17045219400,38250,38250,38300,38200,1061
20250219,143000,17004627700,38250,38150,38300,38150,996
20250219,142900,16966547650,38200,38200,38250,38150,1243
20250219,142800,16919071000,38200,38150,38250,38150,450
20250219,142700,16901879700,38200,38200,38250,38150,517
20250219,142600,16882150050,38200,38150,38250,38150,834
20250219,142500,16850301600,38150,38150,38250,38150,1018
20250219,142400,16811439250,38150,38150,38200,38100,753
20250219,142300,16782710350,38200,38200,38250,38150,899
20250219,142200,16748401800,38150,38150,38200,38100,2924
20250219,142100,16636813550,38150,38200,38200,38150,769
20250219,142000,16607470950,38250,38150,38250,38150,2324
20250219,141900,16518697150,38200,38200,38200,38150,1211
20250219,141800,16472494300,38200,38150,38200,38150,653
20250219,141700,16447573600,38150,38150,38200,38150,1061
20250219,141600,16407094250,38150,38150,38200,38150,1070
20250219,141500,16366272900,38150,38150,38200,38150,1846
20250219,141400,16295844300,38150,38150,38250,38150,947
20250219,141300,16259687250,38200,38200,38250,38150,1388
20250219,141200,16206686300,38200,38300,38300,38150,3297
20250219,141100,16080738850,38250,38250,38300,38200,1002
20250219,141000,16042430700,38300,38250,38300,38200,787
20250219,140900,16012334350,38200,38300,38300,38200,1222
20250219,140800,15965599350,38250,38300,38300,38250,579
20250219,140700,15943450600,38300,38200,38400,38200,1764
20250219,140600,15875906100,38250,38200,38350,38200,1248
20250219,140500,15828172700,38250,38350,38350,38200,586
20250219,140400,15805747300,38350,38300,38350,38200,638
20250219,140300,15781336300,38250,38300,38350,38250,1370
20250219,140200,15728905200,38350,38250,38350,38200,720
20250219,140100,15701331850,38200,38300,38300,38200,851
20250219,140000,15668791250,38300,38300,38300,38200,1644
20250219,135900,15605913400,38300,38350,38350,38250,590
20250219,135800,15583332000,38300,38350,38350,38250,547
20250219,135700,15562402300,38250,38200,38350,38200,1010
20250219,135600,15523785300,38200,38150,38300,38150,3397
20250219,135500,15393956000,38200,38200,38200,38150,473
20250219,135400,15375909450,38150,38200,38200,38150,1080
20250219,135300,15334706300,38150,38200,38200,38100,484
20250219,135200,15316247000,38150,38150,38200,38100,1272
20250219,135100,15267723150,38100,38150,38200,38100,1147
20250219,135000,15223977700,38150,38200,38200,38100,1010
20250219,134900,15185468050,38150,38200,38200,38150,493
20250219,134800,15166659100,38150,38200,38250,38150,1028
20250219,134700,15127418400,38150,38200,38200,38150,1125
20250219,134600,15084493350,38150,38200,38200,38150,753
20250219,134500,15055762400,38150,38200,38200,38150,372
20250219,134400,15041568600,38150,38200,38200,38150,2083
20250219,134300,14962098200,38150,38200,38200,38150,635
20250219,134200,14937863350,38150,38200,38200,38150,651
20250219,134100,14913024300,38200,38200,38200,38150,1159
20250219,134000,14868792150,38200,38200,38250,38150,702
20250219,133900,14841996050,38150,38200,38200,38150,2619
20250219,133800,14741970850,38200,38150,38200,38150,9696
20250219,133700,14372067100,38200,38250,38250,38200,3573
20250219,133600,14235578100,38200,38250,38250,38200,848
20250219,133500,14203183400,38200,38250,38250,38200,1537
20250219,133400,14144469850,38250,38250,38250,38200,1652
20250219,133300,14081360000,38200,38250,38250,38200,935
20250219,133200,14045637900,38250,38300,38300,38200,744
20250219,133100,14017209700,38250,38300,38300,38200,853
20250219,133000,13984612650,38250,38250,38250,38200,2717
20250219,132900,13880736650,38250,38250,38250,38200,5556
20250219,132800,13668484500,38250,38250,38250,38200,1356
20250219,132700,13616671050,38200,38250,38300,38200,4234
20250219,132600,13454759950,38250,38250,38300,38250,1130
20250219,132500,13411534650,38250,38250,38300,38250,5621
20250219,132400,13196506250,38250,38300,38350,38250,956
20250219,132300,13159897850,38300,38300,38350,38300,232
20250219,132200,13151011650,38350,38300,38350,38300,588
20250219,132100,13128490750,38300,38300,38350,38300,1031
20250219,132000,13089002750,38350,38300,38350,38300,390
20250219,131900,13074065300,38300,38300,38350,38300,783
20250219,131800,13044072900,38350,38300,38350,38300,692
20250219,131700,13017568450,38300,38350,38350,38300,346
20250219,131600,13004314300,38300,38300,38350,38300,393
20250219,131500,12989261350,38350,38350,38350,38300,5507
20250219,131400,12778340650,38300,38300,38350,38300,377
20250219,131300,12763896200,38300,38350,38350,38300,849
20250219,131200,12731364050,38350,38300,38350,38300,783
20250219,131100,12701366350,38300,38350,38350,38300,498
20250219,131000,12682288800,38400,38350,38400,38350,313
20250219,130900,12670285050,38350,38350,38400,38300,738
20250219,130800,12641984250,38350,38350,38400,38350,552
20250219,130700,12620814350,38350,38350,38400,38350,193
20250219,130600,12613409550,38350,38400,38400,38350,857
20250219,130500,12580527500,38350,38350,38350,38350,402
20250219,130400,12565110800,38350,38350,38350,38350,147
20250219,130300,12559473350,38350,38350,38400,38300,481
20250219,130200,12541035900,38350,38300,38350,38300,844
20250219,130100,12508709350,38300,38350,38350,38300,5184
20250219,130000,12310160800,38350,38300,38350,38300,657
20250219,125900,12284980050,38350,38350,38350,38300,333
20250219,125800,12272223550,38300,38350,38350,38300,923
20250219,125700,12236847600,38350,38350,38400,38350,364
20250219,125600,12222884150,38350,38350,38400,38350,694
20250219,125500,12196268500,38350,38350,38350,38300,409
20250219,125400,12180586950,38350,38300,38350,38300,608
20250219,125300,12157287050,38300,38350,38350,38300,1499
20250219,125200,12099813900,38350,38350,38350,38350,327
20250219,125100,12087273450,38350,38400,38400,38350,226
20250219,125000,12078606200,38350,38350,38400,38300,984
20250219,124900,12040873650,38350,38350,38350,38350,519
20250219,124800,12020970000,38350,38300,38400,38300,789
20250219,124700,11990711450,38300,38350,38400,38300,669
20250219,124600,11965055950,38350,38350,38350,38350,286
20250219,124500,11954087850,38350,38350,38350,38300,251
20250219,124400,11944463500,38350,38400,38400,38300,301
20250219,124300,11932921500,38350,38350,38400,38350,596
20250219,124200,11910063900,38350,38400,38400,38350,218
20250219,124100,11901700600,38350,38400,38400,38350,189
20250219,124000,11894446650,38400,38400,38400,38350,380
20250219,123900,11879866250,38400,38350,38400,38350,826
20250219,123800,11848178400,38350,38400,38400,38350,487
20250219,123700,11829495750,38350,38400,38400,38350,732
20250219,123600,11801411750,38400,38400,38450,38400,225
20250219,123500,11792771700,38400,38350,38400,38350,871
20250219,123400,11759360350,38350,38350,38400,38350,275
20250219,123300,11748814050,38350,38400,38400,38350,692
20250219,123200,11722273050,38350,38350,38400,38300,387
20250219,123100,11707447500,38350,38300,38350,38300,241
20250219,123000,11698213450,38300,38350,38400,38300,734
20250219,122900,11670066000,38350,38350,38400,38350,216
20250219,122800,11661782300,38350,38400,38400,38350,338
20250219,122700,11648813900,38400,38350,38400,38350,641
20250219,122600,11624231300,38350,38350,38350,38350,281
20250219,122500,11613454950,38350,38400,38400,38350,288
20250219,122400,11602409450,38350,38350,38400,38350,1692
20250219,122300,11537518500,38350,38400,38400,38350,209
20250219,122200,11529503000,38400,38400,38400,38350,315
20250219,122100,11517409950,38350,38400,38400,38350,550
20250219,122000,11496312200,38400,38400,38450,38400,501
20250219,121900,11477073300,38400,38400,38450,38400,168
20250219,121800,11470619400,38400,38400,38450,38350,1030
20250219,121700,11431085550,38400,38400,38450,38400,229
20250219,121600,11422291450,38400,38400,38450,38400,233
20250219,121500,11413342400,38400,38400,38400,38350,1385
20250219,121400,11360211600,38400,38450,38450,38350,597
20250219,121300,11337289300,38450,38400,38450,38400,203
20250219,121200,11329491150,38400,38400,38400,38400,459
20250219,121100,11311865550,38400,38500,38500,38400,707
20250219,121000,11284708600,38450,38500,38500,38450,95
20250219,120900,11281055200,38500,38400,38500,38400,399
20250219,120800,11265718450,38400,38400,38450,38350,988
20250219,120700,11227803300,38450,38500,38500,38400,171
20250219,120600,11221226750,38350,38350,38450,38350,331
20250219,120500,11208514800,38350,38350,38400,38300,775
20250219,120400,11178798300,38300,38450,38450,38300,2650
20250219,120300,11077146250,38450,38350,38450,38350,408
20250219,120200,11061489150,38350,38350,38450,38350,436
20250219,120100,11044762850,38350,38400,38400,38350,935
20250219,120000,11008874350,38350,38400,38400,38350,505
20250219,115900,10989498150,38350,38350,38400,38350,876
20250219,115800,10955895100,38350,38400,38400,38350,387
20250219,115700,10941050600,38350,38350,38400,38350,175
20250219,115600,10934338950,38350,38350,38400,38350,230
20250219,115500,10925518250,38350,38350,38500,38350,1030
20250219,115400,10886009500,38350,38400,38400,38350,83
20250219,115300,10882826100,38350,38350,38500,38350,903
20250219,115200,10848120450,38350,38350,38400,38300,656
20250219,115100,10822969250,38300,38300,38350,38300,524
20250219,115000,10802890000,38300,38350,38350,38300,274
20250219,114900,10792386150,38350,38400,38450,38350,1126
20250219,114800,10749191350,38400,38350,38400,38350,427
20250219,114700,10732794800,38350,38350,38400,38350,527
20250219,114600,10712571350,38350,38350,38400,38350,406
20250219,114500,10696995850,38350,38350,38400,38350,585
20250219,114400,10674560950,38350,38350,38350,38350,270
20250219,114300,10664206450,38400,38350,38400,38350,434
20250219,114200,10647557700,38400,38350,38400,38350,725
20250219,114100,10619751600,38350,38350,38400,38350,97
20250219,114000,10616031300,38350,38350,38400,38350,326
20250219,113900,10603523050,38350,38350,38400,38350,556
20250219,113800,10582194250,38400,38400,38400,38350,1018
20250219,113700,10543149450,38400,38400,38400,38350,327
20250219,113600,10530603400,38350,38350,38400,38350,936
20250219,113500,10494696200,38350,38400,38400,38350,850
20250219,113400,10462084100,38350,38400,38400,38350,412
20250219,113300,10446278700,38350,38350,38400,38350,625
20250219,113200,10422304950,38350,38400,38400,38350,677
20250219,113100,10396339050,38350,38400,38400,38350,293
20250219,113000,10385099350,38350,38350,38400,38350,732
20250219,112900,10357025850,38350,38350,38400,38350,340
20250219,112800,10343985800,38350,38400,38400,38350,293
20250219,112700,10332749200,38350,38450,38450,38350,347
20250219,112600,10319427450,38400,38350,38450,38350,770
20250219,112500,10289867600,38350,38450,38450,38350,194
20250219,112400,10282418250,38400,38400,38450,38400,492
20250219,112300,10263524050,38400,38350,38400,38350,1267
20250219,112200,10214929750,38350,38400,38400,38350,571
20250219,112100,10193028300,38350,38400,38400,38350,683
20250219,112000,10166814100,38400,38350,38500,38350,984
20250219,111900,10129011550,38400,38350,38450,38350,384
20250219,111800,10114280800,38350,38400,38400,38350,398
20250219,111700,10099010150,38450,38400,38450,38350,847
20250219,111600,10066492000,38400,38400,38450,38400,406
20250219,111500,10050901250,38400,38450,38500,38400,2453
20250219,111400,9956687650,38450,38450,38500,38450,788
20250219,111300,9926385500,38450,38450,38450,38450,654
20250219,111200,9901239200,38450,38450,38550,38450,270
20250219,111100,9890845050,38450,38450,38600,38450,398
20250219,111000,9875533050,38450,38450,38600,38450,628
20250219,110900,9851364450,38450,38450,38450,38450,124
20250219,110800,9846596650,38450,38450,38550,38450,340
20250219,110700,9833521250,38450,38450,38500,38400,940
20250219,110600,9797375850,38500,38450,38500,38450,399
20250219,110500,9782023350,38450,38550,38550,38450,703
20250219,110400,9754952900,38500,38550,38550,38500,695
20250219,110300,9728183350,38550,38600,38600,38550,1869
20250219,110200,9656103050,38600,38600,38650,38600,261
20250219,110100,9646025200,38600,38600,38600,38550,940
20250219,110000,9609782350,38600,38550,38600,38550,308
20250219,105900,9597907600,38550,38600,38600,38550,380
20250219,105800,9583248400,38550,38600,38700,38500,3533
20250219,105700,9446657150,38600,38550,38600,38500,2183
20250219,105600,9362427800,38600,38500,38600,38450,1629
20250219,105500,9299654550,38450,38400,38550,38400,1174
20250219,105400,9254458650,38400,38500,38500,38400,2579
20250219,105300,9155221400,38450,38450,38500,38450,358
20250219,105200,9141456200,38450,38400,38450,38400,1158
20250219,105100,9096952150,38400,38500,38500,38400,1346
20250219,105000,9045247850,38450,38450,38500,38450,338
20250219,104900,9032240900,38500,38400,38500,38400,702
20250219,104800,9005248850,38400,38350,38450,38350,708
20250219,104700,8978063700,38350,38400,38450,38350,1063
20250219,104600,8937264800,38350,38400,38450,38350,818
20250219,104500,8905861200,38400,38450,38450,38350,804
20250219,104400,8874990150,38400,38400,38450,38400,1295
20250219,104300,8825259300,38400,38400,38450,38400,344
20250219,104200,8812049300,38400,38450,38450,38400,679
20250219,104100,8785948200,38450,38400,38500,38400,2354
20250219,104000,8695360150,38400,38400,38450,38400,233
20250219,103900,8686412900,38400,38350,38450,38350,343
20250219,103800,8673246950,38400,38350,38400,38350,1735
20250219,103700,8606705500,38350,38400,38450,38350,1248
20250219,103600,8558807950,38400,38350,38400,38350,790
20250219,103500,8528485550,38400,38350,38450,38350,859
20250219,103400,8495506200,38350,38400,38400,38350,760
20250219,103300,8466357200,38450,38400,38450,38350,1036
20250219,103200,8426603000,38350,38400,38450,38350,1707
20250219,103100,8361091250,38400,38400,38450,38350,1451
20250219,103000,8305386750,38400,38400,38500,38400,313
20250219,102900,8293362450,38400,38400,38450,38400,1429
20250219,102800,8238480700,38400,38400,38450,38400,474
20250219,102700,8220276550,38400,38500,38500,38400,1286
20250219,102600,8170797500,38500,38400,38550,38400,3572
20250219,102500,8033357400,38400,38450,38450,38400,1931
20250219,102400,7959183500,38500,38400,38500,38400,177
20250219,102300,7952384550,38400,38400,38450,38400,1168
20250219,102200,7907511900,38400,38500,38500,38400,2781
20250219,102100,7800626850,38450,38500,38500,38450,1556
20250219,102000,7740792550,38500,38450,38500,38450,692
20250219,101900,7714178350,38500,38450,38550,38450,943
20250219,101800,7677907150,38450,38500,38550,38450,681
20250219,101700,7651691350,38500,38450,38500,38450,3196
20250219,101600,7528704800,38450,38500,38500,38450,1155
20250219,101500,7484284600,38500,38500,38550,38450,3745
20250219,101400,7340141050,38500,38600,38600,38500,3326
20250219,101300,7212015750,38550,38600,38650,38550,968
20250219,101200,7174671450,38650,38550,38650,38550,3120
20250219,101100,7054105950,38600,38600,38650,38550,1674
20250219,101000,6989468900,38600,38550,38600,38550,1355
20250219,100900,6937231750,38600,38650,38650,38600,2651
20250219,100800,6834899150,38600,38650,38700,38600,1782
20250219,100700,6765983550,38650,38650,38750,38600,620
20250219,100600,6742030000,38650,38700,38800,38650,3837
20250219,100500,6593523900,38700,38750,38750,38700,450
20250219,100400,6576105500,38750,38900,38950,38750,3093
20250219,100300,6456028800,38900,38850,38900,38850,1452
20250219,100200,6399584600,38850,38850,38900,38850,1268
20250219,100100,6350280100,38900,38750,38900,38750,1316
20250219,100000,6299177750,38800,38750,38900,38750,1455
20250219,095900,6242742550,38800,38500,38850,38500,5884
20250219,095800,6014892150,38550,38500,38550,38500,782
20250219,095700,5984759350,38500,38550,38550,38500,757
20250219,095600,5955578500,38550,38550,38600,38500,1095
20250219,095500,5913351050,38550,38500,38650,38500,1456
20250219,095400,5857172400,38600,38550,38600,38500,879
20250219,095300,5823288050,38550,38550,38600,38500,717
20250219,095200,5795647000,38600,38600,38600,38550,576
20250219,095100,5773430950,38550,38600,38600,38550,330
20250219,095000,5760701700,38600,38500,38600,38500,1150
20250219,094900,5716360900,38550,38550,38600,38450,6722
20250219,094800,5457439250,38550,38600,38650,38550,582
20250219,094700,5434979750,38600,38600,38650,38550,1747
20250219,094600,5367545050,38650,38700,38750,38650,1464
20250219,094500,5310918700,38750,38700,38800,38650,1781
20250219,094400,5241927800,38700,38650,38700,38650,1320
20250219,094300,5190856400,38650,38650,38700,38600,2687
20250219,094200,5086956550,38650,38650,38700,38600,851
20250219,094100,5054064650,38650,38600,38650,38550,1345
20250219,094000,5002146300,38600,38550,38600,38550,339
20250219,093900,4989067250,38600,38600,38600,38550,445
20250219,093800,4971906900,38550,38550,38600,38550,182
20250219,093700,4964888000,38550,38550,38650,38500,3733
20250219,093600,4821065700,38550,38600,38600,38500,2152
20250219,093500,4738082800,38600,38500,38600,38500,234
20250219,093400,4729056200,38600,38500,38600,38500,1439
20250219,093300,4673604400,38550,38500,38550,38500,1783
20250219,093200,4604949450,38500,38550,38550,38450,384
20250219,093100,4590169150,38550,38550,38550,38500,845
20250219,093000,4557633100,38550,38500,38550,38450,3409
20250219,092900,4426365000,38500,38550,38550,38500,1026
20250219,092800,4386850450,38550,38500,38550,38500,2130
20250219,092700,4304805450,38500,38500,38500,38450,858
20250219,092600,4271786400,38450,38500,38550,38450,1140
20250219,092500,4227930750,38500,38500,38550,38450,2711
20250219,092400,4123552750,38550,38550,38550,38500,922
20250219,092300,4088031150,38550,38550,38600,38500,1475
20250219,092200,4031173000,38600,38550,38650,38550,2733
20250219,092100,3925636450,38550,38550,38600,38500,1625
20250219,092000,3862985200,38550,38550,38550,38500,1654
20250219,091900,3799265500,38500,38500,38550,38450,872
20250219,091800,3765696250,38450,38500,38550,38450,4625
20250219,091700,3587551650,38500,38400,38600,38400,3338
20250219,091600,3459167250,38400,38400,38400,38350,764
20250219,091500,3429860000,38400,38350,38400,38350,1382
20250219,091400,3376851900,38300,38250,38300,38200,2018
20250219,091300,3299644450,38250,38350,38350,38200,4398
20250219,091200,3131288150,38350,38350,38400,38300,4392
20250219,091100,2962814800,38350,38250,38400,38200,1396
20250219,091000,2909332100,38250,38300,38350,38200,6259
20250219,090900,2669877350,38350,38400,38400,38300,3223
20250219,090800,2546312450,38400,38250,38400,38250,2846
20250219,090700,2437404050,38200,38250,38250,38150,5872
20250219,090600,2213020100,38250,38450,38450,38150,13107
20250219,090500,1711242900,38450,38550,38550,38350,8691
20250219,090400,1377234950,38500,38550,38600,38450,6494
20250219,090300,1127182950,38500,38600,38600,38500,6143
20250219,090200,890415150,38600,38650,38750,38550,5148
20250219,090100,691606650,38650,38850,38900,38650,5341
20250219,090000,484622850,38800,39350,39400,38750,12153
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 185400 19995874350 38150 38150 38150 38150 9084
3 20250219 185300 19995874350 38150 38150 38150 38150 0
4 20250219 185200 19995874350 38150 38150 38150 38150 0
5 20250219 185100 19995874350 38150 38150 38150 38150 0
6 20250219 185000 19995874350 38150 38150 38150 38150 0
7 20250219 184900 19995874350 38150 38150 38150 38150 0
8 20250219 184800 19995874350 38150 38150 38150 38150 0
9 20250219 184700 19995874350 38150 38150 38150 38150 0
10 20250219 184600 19995874350 38150 38150 38150 38150 0
11 20250219 184500 19995874350 38150 38150 38150 38150 0
12 20250219 184400 19995874350 38150 38150 38150 38150 0
13 20250219 184300 19995874350 38150 38150 38150 38150 0
14 20250219 184200 19995874350 38150 38150 38150 38150 0
15 20250219 184100 19995874350 38150 38150 38150 38150 0
16 20250219 184000 19995874350 38150 38150 38150 38150 0
17 20250219 183900 19995874350 38150 38150 38150 38150 0
18 20250219 183800 19995874350 38150 38150 38150 38150 0
19 20250219 183700 19995874350 38150 38150 38150 38150 0
20 20250219 183600 19995874350 38150 38150 38150 38150 0
21 20250219 183500 19995874350 38150 38150 38150 38150 0
22 20250219 183400 19995874350 38150 38150 38150 38150 0
23 20250219 183300 19995874350 38150 38150 38150 38150 0
24 20250219 183200 19995874350 38150 38150 38150 38150 0
25 20250219 183100 19995874350 38150 38150 38150 38150 0
26 20250219 183000 19995874350 38150 38150 38150 38150 0
27 20250219 182900 19995874350 38150 38150 38150 38150 0
28 20250219 182800 19995874350 38150 38150 38150 38150 0
29 20250219 182700 19995874350 38150 38150 38150 38150 0
30 20250219 182600 19995874350 38150 38150 38150 38150 0
31 20250219 182500 19995874350 38150 38150 38150 38150 0
32 20250219 182400 19995874350 38150 38150 38150 38150 9084
33 20250219 182300 19995874350 38150 38150 38150 38150 0
34 20250219 182200 19995874350 38150 38150 38150 38150 0
35 20250219 182100 19995874350 38150 38150 38150 38150 0
36 20250219 182000 19995874350 38150 38150 38150 38150 0
37 20250219 181900 19995874350 38150 38150 38150 38150 0
38 20250219 181800 19995874350 38150 38150 38150 38150 0
39 20250219 181700 19995874350 38150 38150 38150 38150 0
40 20250219 181600 19995874350 38150 38150 38150 38150 0
41 20250219 181500 19995874350 38150 38150 38150 38150 0
42 20250219 181400 19995874350 38150 38150 38150 38150 0
43 20250219 181300 19995874350 38150 38150 38150 38150 0
44 20250219 181200 19995874350 38150 38150 38150 38150 0
45 20250219 181100 19995874350 38150 38150 38150 38150 0
46 20250219 181000 19995874350 38150 38150 38150 38150 0
47 20250219 180900 19995874350 38150 38150 38150 38150 0
48 20250219 180800 19995874350 38150 38150 38150 38150 0
49 20250219 180700 19995874350 38150 38150 38150 38150 0
50 20250219 180600 19995874350 38150 38150 38150 38150 0
51 20250219 180500 19995874350 38150 38150 38150 38150 0
52 20250219 180400 19995874350 38150 38150 38150 38150 0
53 20250219 180300 19995874350 38150 38150 38150 38150 0
54 20250219 180200 19995874350 38150 38150 38150 38150 0
55 20250219 180100 19995874350 38150 38150 38150 38150 0
56 20250219 180000 19995874350 38150 38150 38150 38150 0
57 20250219 175900 19995874350 38150 38150 38150 38150 0
58 20250219 175800 19995874350 38150 38150 38150 38150 0
59 20250219 175700 19995874350 38150 38150 38150 38150 0
60 20250219 175600 19995874350 38150 38150 38150 38150 0
61 20250219 175500 19995874350 38150 38150 38150 38150 0
62 20250219 175400 19995874350 38150 38150 38150 38150 9084
63 20250219 175300 19995874350 38150 38150 38150 38150 0
64 20250219 175200 19995874350 38150 38150 38150 38150 0
65 20250219 175100 19995874350 38150 38150 38150 38150 0
66 20250219 175000 19995874350 38150 38150 38150 38150 0
67 20250219 174900 19995874350 38150 38150 38150 38150 0
68 20250219 174800 19995874350 38150 38150 38150 38150 0
69 20250219 174700 19995874350 38150 38150 38150 38150 0
70 20250219 174600 19995874350 38150 38150 38150 38150 0
71 20250219 174500 19995874350 38150 38150 38150 38150 0
72 20250219 174400 19995874350 38150 38150 38150 38150 0
73 20250219 174300 19995874350 38150 38150 38150 38150 0
74 20250219 174200 19995874350 38150 38150 38150 38150 0
75 20250219 174100 19995874350 38150 38150 38150 38150 0
76 20250219 174000 19995874350 38150 38150 38150 38150 0
77 20250219 173900 19995874350 38150 38150 38150 38150 0
78 20250219 173800 19995874350 38150 38150 38150 38150 0
79 20250219 173700 19995874350 38150 38150 38150 38150 0
80 20250219 173600 19995874350 38150 38150 38150 38150 0
81 20250219 173500 19995874350 38150 38150 38150 38150 0
82 20250219 173400 19995874350 38150 38150 38150 38150 0
83 20250219 173300 19995874350 38150 38150 38150 38150 0
84 20250219 173200 19995874350 38150 38150 38150 38150 0
85 20250219 173100 19995874350 38150 38150 38150 38150 0
86 20250219 173000 19995874350 38150 38150 38150 38150 0
87 20250219 172900 19995874350 38150 38150 38150 38150 0
88 20250219 172800 19995874350 38150 38150 38150 38150 0
89 20250219 172700 19995874350 38150 38150 38150 38150 0
90 20250219 172600 19995874350 38150 38150 38150 38150 0
91 20250219 172500 19995874350 38150 38150 38150 38150 0
92 20250219 172400 19995874350 38150 38150 38150 38150 9084
93 20250219 172300 19995874350 38150 38150 38150 38150 0
94 20250219 172200 19995874350 38150 38150 38150 38150 0
95 20250219 172100 19995874350 38150 38150 38150 38150 0
96 20250219 172000 19995874350 38150 38150 38150 38150 0
97 20250219 171900 19995874350 38150 38150 38150 38150 0
98 20250219 171800 19995874350 38150 38150 38150 38150 0
99 20250219 171700 19995874350 38150 38150 38150 38150 0
100 20250219 171600 19995874350 38150 38150 38150 38150 0
101 20250219 171500 19995874350 38150 38150 38150 38150 0
102 20250219 171400 19995874350 38150 38150 38150 38150 0
103 20250219 171300 19995874350 38150 38150 38150 38150 0
104 20250219 171200 19995874350 38150 38150 38150 38150 0
105 20250219 171100 19995874350 38150 38150 38150 38150 0
106 20250219 171000 19995874350 38150 38150 38150 38150 0
107 20250219 170900 19995874350 38150 38150 38150 38150 0
108 20250219 170800 19995874350 38150 38150 38150 38150 0
109 20250219 170700 19995874350 38150 38150 38150 38150 0
110 20250219 170600 19995874350 38150 38150 38150 38150 0
111 20250219 170500 19995874350 38150 38150 38150 38150 0
112 20250219 170400 19995874350 38150 38150 38150 38150 0
113 20250219 170300 19995874350 38150 38150 38150 38150 0
114 20250219 170200 19995874350 38150 38150 38150 38150 0
115 20250219 170100 19995874350 38150 38150 38150 38150 0
116 20250219 170000 19995874350 38150 38150 38150 38150 0
117 20250219 165900 19995874350 38150 38150 38150 38150 0
118 20250219 165800 19995874350 38150 38150 38150 38150 0
119 20250219 165700 19995874350 38150 38150 38150 38150 0
120 20250219 165600 19995874350 38150 38150 38150 38150 0
121 20250219 165500 19995874350 38150 38150 38150 38150 0
122 20250219 165400 19995874350 38150 38150 38150 38150 9084
123 20250219 165300 19995874350 38150 38150 38150 38150 0
124 20250219 165200 19995874350 38150 38150 38150 38150 0
125 20250219 165100 19995874350 38150 38150 38150 38150 0
126 20250219 165000 19995874350 38150 38150 38150 38150 0
127 20250219 164900 19995874350 38150 38150 38150 38150 0
128 20250219 164800 19995874350 38150 38150 38150 38150 0
129 20250219 164700 19995874350 38150 38150 38150 38150 0
130 20250219 164600 19995874350 38150 38150 38150 38150 0
131 20250219 164500 19995874350 38150 38150 38150 38150 0
132 20250219 164400 19995874350 38150 38150 38150 38150 0
133 20250219 164300 19995874350 38150 38150 38150 38150 0
134 20250219 164200 19995874350 38150 38150 38150 38150 0
135 20250219 164100 19995874350 38150 38150 38150 38150 0
136 20250219 164000 19995874350 38150 38150 38150 38150 0
137 20250219 163900 19995874350 38150 38150 38150 38150 0
138 20250219 163800 19995874350 38150 38150 38150 38150 0
139 20250219 163700 19995874350 38150 38150 38150 38150 0
140 20250219 163600 19995874350 38150 38150 38150 38150 0
141 20250219 163500 19995874350 38150 38150 38150 38150 0
142 20250219 163400 19995874350 38150 38150 38150 38150 0
143 20250219 163300 19995874350 38150 38150 38150 38150 0
144 20250219 163200 19995874350 38150 38150 38150 38150 0
145 20250219 163100 19995874350 38150 38150 38150 38150 0
146 20250219 163000 19995874350 38150 38150 38150 38150 0
147 20250219 162900 19995874350 38150 38150 38150 38150 0
148 20250219 162800 19995874350 38150 38150 38150 38150 0
149 20250219 162700 19995874350 38150 38150 38150 38150 0
150 20250219 162600 19995874350 38150 38150 38150 38150 0
151 20250219 162500 19995874350 38150 38150 38150 38150 0
152 20250219 162400 19995874350 38150 38150 38150 38150 9084
153 20250219 162300 19995874350 38150 38150 38150 38150 0
154 20250219 162200 19995874350 38150 38150 38150 38150 0
155 20250219 162100 19995874350 38150 38150 38150 38150 0
156 20250219 162000 19995874350 38150 38150 38150 38150 0
157 20250219 161900 19995874350 38150 38150 38150 38150 0
158 20250219 161800 19995874350 38150 38150 38150 38150 0
159 20250219 161700 19995874350 38150 38150 38150 38150 0
160 20250219 161600 19995874350 38150 38150 38150 38150 0
161 20250219 161500 19995874350 38150 38150 38150 38150 0
162 20250219 161400 19995874350 38150 38150 38150 38150 0
163 20250219 161300 19995874350 38150 38150 38150 38150 0
164 20250219 161200 19995874350 38150 38150 38150 38150 0
165 20250219 161100 19995874350 38150 38150 38150 38150 0
166 20250219 161000 19995874350 38150 38150 38150 38150 0
167 20250219 160900 19995874350 38150 38150 38150 38150 0
168 20250219 160800 19995874350 38150 38150 38150 38150 0
169 20250219 160700 19995874350 38150 38150 38150 38150 0
170 20250219 160600 19995874350 38150 38150 38150 38150 0
171 20250219 160500 19995874350 38150 38150 38150 38150 0
172 20250219 160400 19995874350 38150 38150 38150 38150 0
173 20250219 160300 19995874350 38150 38150 38150 38150 0
174 20250219 160200 19995874350 38150 38150 38150 38150 0
175 20250219 160100 19995874350 38150 38150 38150 38150 0
176 20250219 160000 19995874350 38150 38150 38150 38150 0
177 20250219 155900 19995874350 38150 38150 38150 38150 0
178 20250219 155800 19995874350 38150 38150 38150 38150 0
179 20250219 155700 19995874350 38150 38150 38150 38150 0
180 20250219 155600 19995874350 38150 38150 38150 38150 0
181 20250219 155500 19995874350 38150 38150 38150 38150 0
182 20250219 155400 19995874350 38150 38150 38150 38150 9084
183 20250219 155300 19995874350 38150 38150 38150 38150 0
184 20250219 155200 19995874350 38150 38150 38150 38150 0
185 20250219 155100 19995874350 38150 38150 38150 38150 0
186 20250219 155000 19995874350 38150 38150 38150 38150 0
187 20250219 154900 19995874350 38150 38150 38150 38150 0
188 20250219 154800 19995874350 38150 38150 38150 38150 0
189 20250219 154700 19995874350 38150 38150 38150 38150 0
190 20250219 154600 19995874350 38150 38150 38150 38150 0
191 20250219 154500 19995874350 38150 38150 38150 38150 0
192 20250219 154400 19995874350 38150 38150 38150 38150 0
193 20250219 154300 19995874350 38150 38150 38150 38150 0
194 20250219 154200 19995874350 38150 38150 38150 38150 0
195 20250219 154100 19995874350 38150 38150 38150 38150 0
196 20250219 154000 19995874350 38150 38150 38150 38150 0
197 20250219 153900 19995874350 38150 38150 38150 38150 0
198 20250219 153800 19995874350 38150 38150 38150 38150 0
199 20250219 153700 19995874350 38150 38150 38150 38150 0
200 20250219 153600 19995874350 38150 38150 38150 38150 0
201 20250219 153500 19995874350 38150 38150 38150 38150 0
202 20250219 153400 19995874350 38150 38150 38150 38150 0
203 20250219 153300 19995874350 38150 38150 38150 38150 0
204 20250219 153200 19995874350 38150 38150 38150 38150 0
205 20250219 153100 19995874350 38150 38150 38150 38150 0
206 20250219 153000 19995874350 38150 38150 38150 38150 9084
207 20250219 152900 19649319750 38150 38150 38150 38150 0
208 20250219 152800 19649319750 38150 38150 38150 38150 0
209 20250219 152700 19649319750 38150 38150 38150 38150 0
210 20250219 152600 19649319750 38150 38150 38150 38150 0
211 20250219 152500 19649319750 38150 38150 38150 38150 0
212 20250219 152400 19649319750 38150 38150 38150 38150 0
213 20250219 152300 19649319750 38150 38150 38150 38150 0
214 20250219 152200 19649319750 38150 38150 38150 38150 0
215 20250219 152100 19649319750 38150 38150 38150 38150 0
216 20250219 152000 19649319750 38150 38150 38150 38150 0
217 20250219 151900 19649319750 38150 38150 38200 38150 634
218 20250219 151800 19625125200 38150 38100 38200 38100 1703
219 20250219 151700 19560160700 38100 38100 38150 38100 1347
220 20250219 151600 19508804600 38100 38100 38150 38100 1745
221 20250219 151500 19442262500 38100 38100 38150 38100 1348
222 20250219 151400 19390887100 38100 38100 38150 38100 678
223 20250219 151300 19365045550 38100 38100 38150 38100 1004
224 20250219 151200 19326791100 38100 38100 38150 38100 779
225 20250219 151100 19297109600 38150 38100 38150 38100 1911
226 20250219 151000 19224274650 38100 38100 38150 38100 776
227 20250219 150900 19194702700 38100 38150 38150 38100 2134
228 20250219 150800 19113335800 38100 38100 38150 38100 6425
229 20250219 150700 18868538800 38100 38150 38150 38100 1695
230 20250219 150600 18803952800 38150 38100 38150 38100 570
231 20250219 150500 18782231700 38100 38200 38200 38100 10512
232 20250219 150400 18381486350 38150 38150 38200 38150 2349
233 20250219 150300 18291856550 38200 38200 38200 38150 1087
234 20250219 150200 18250384450 38150 38150 38200 38150 990
235 20250219 150100 18212612200 38150 38150 38200 38150 1198
236 20250219 150000 18166874750 38150 38200 38250 38150 733
237 20250219 145900 18138882150 38200 38200 38250 38200 1066
238 20250219 145800 18098151000 38200 38200 38250 38200 550
239 20250219 145700 18077136950 38200 38200 38300 38200 883
240 20250219 145600 18043403950 38250 38250 38250 38200 1360
241 20250219 145500 17991402700 38200 38200 38250 38200 474
242 20250219 145400 17973291850 38200 38200 38250 38200 983
243 20250219 145300 17935739300 38200 38250 38250 38200 477
244 20250219 145200 17917513550 38250 38200 38300 38200 1237
245 20250219 145100 17870206850 38200 38250 38250 38200 1091
246 20250219 145000 17828528650 38200 38200 38250 38200 636
247 20250219 144900 17804232600 38200 38200 38250 38200 491
248 20250219 144800 17785475600 38200 38200 38250 38150 911
249 20250219 144700 17750678700 38200 38200 38250 38200 1709
250 20250219 144600 17685392850 38150 38200 38250 38150 1974
251 20250219 144500 17609985500 38200 38250 38250 38200 628
252 20250219 144400 17585993900 38250 38200 38300 38200 914
253 20250219 144300 17551029700 38200 38300 38300 38200 449
254 20250219 144200 17533872100 38250 38250 38300 38250 391
255 20250219 144100 17518915500 38250 38250 38350 38200 2715
256 20250219 144000 17414996400 38200 38200 38300 38200 572
257 20250219 143900 17393121300 38300 38200 38300 38200 1197
258 20250219 143800 17347369050 38200 38200 38250 38200 1331
259 20250219 143700 17296517050 38200 38200 38300 38200 547
260 20250219 143600 17275606400 38200 38200 38250 38200 537
261 20250219 143500 17255089400 38200 38200 38300 38200 1091
262 20250219 143400 17213379300 38200 38300 38300 38200 944
263 20250219 143300 17177269950 38250 38300 38350 38250 543
264 20250219 143200 17156485450 38300 38250 38300 38200 2908
265 20250219 143100 17045219400 38250 38250 38300 38200 1061
266 20250219 143000 17004627700 38250 38150 38300 38150 996
267 20250219 142900 16966547650 38200 38200 38250 38150 1243
268 20250219 142800 16919071000 38200 38150 38250 38150 450
269 20250219 142700 16901879700 38200 38200 38250 38150 517
270 20250219 142600 16882150050 38200 38150 38250 38150 834
271 20250219 142500 16850301600 38150 38150 38250 38150 1018
272 20250219 142400 16811439250 38150 38150 38200 38100 753
273 20250219 142300 16782710350 38200 38200 38250 38150 899
274 20250219 142200 16748401800 38150 38150 38200 38100 2924
275 20250219 142100 16636813550 38150 38200 38200 38150 769
276 20250219 142000 16607470950 38250 38150 38250 38150 2324
277 20250219 141900 16518697150 38200 38200 38200 38150 1211
278 20250219 141800 16472494300 38200 38150 38200 38150 653
279 20250219 141700 16447573600 38150 38150 38200 38150 1061
280 20250219 141600 16407094250 38150 38150 38200 38150 1070
281 20250219 141500 16366272900 38150 38150 38200 38150 1846
282 20250219 141400 16295844300 38150 38150 38250 38150 947
283 20250219 141300 16259687250 38200 38200 38250 38150 1388
284 20250219 141200 16206686300 38200 38300 38300 38150 3297
285 20250219 141100 16080738850 38250 38250 38300 38200 1002
286 20250219 141000 16042430700 38300 38250 38300 38200 787
287 20250219 140900 16012334350 38200 38300 38300 38200 1222
288 20250219 140800 15965599350 38250 38300 38300 38250 579
289 20250219 140700 15943450600 38300 38200 38400 38200 1764
290 20250219 140600 15875906100 38250 38200 38350 38200 1248
291 20250219 140500 15828172700 38250 38350 38350 38200 586
292 20250219 140400 15805747300 38350 38300 38350 38200 638
293 20250219 140300 15781336300 38250 38300 38350 38250 1370
294 20250219 140200 15728905200 38350 38250 38350 38200 720
295 20250219 140100 15701331850 38200 38300 38300 38200 851
296 20250219 140000 15668791250 38300 38300 38300 38200 1644
297 20250219 135900 15605913400 38300 38350 38350 38250 590
298 20250219 135800 15583332000 38300 38350 38350 38250 547
299 20250219 135700 15562402300 38250 38200 38350 38200 1010
300 20250219 135600 15523785300 38200 38150 38300 38150 3397
301 20250219 135500 15393956000 38200 38200 38200 38150 473
302 20250219 135400 15375909450 38150 38200 38200 38150 1080
303 20250219 135300 15334706300 38150 38200 38200 38100 484
304 20250219 135200 15316247000 38150 38150 38200 38100 1272
305 20250219 135100 15267723150 38100 38150 38200 38100 1147
306 20250219 135000 15223977700 38150 38200 38200 38100 1010
307 20250219 134900 15185468050 38150 38200 38200 38150 493
308 20250219 134800 15166659100 38150 38200 38250 38150 1028
309 20250219 134700 15127418400 38150 38200 38200 38150 1125
310 20250219 134600 15084493350 38150 38200 38200 38150 753
311 20250219 134500 15055762400 38150 38200 38200 38150 372
312 20250219 134400 15041568600 38150 38200 38200 38150 2083
313 20250219 134300 14962098200 38150 38200 38200 38150 635
314 20250219 134200 14937863350 38150 38200 38200 38150 651
315 20250219 134100 14913024300 38200 38200 38200 38150 1159
316 20250219 134000 14868792150 38200 38200 38250 38150 702
317 20250219 133900 14841996050 38150 38200 38200 38150 2619
318 20250219 133800 14741970850 38200 38150 38200 38150 9696
319 20250219 133700 14372067100 38200 38250 38250 38200 3573
320 20250219 133600 14235578100 38200 38250 38250 38200 848
321 20250219 133500 14203183400 38200 38250 38250 38200 1537
322 20250219 133400 14144469850 38250 38250 38250 38200 1652
323 20250219 133300 14081360000 38200 38250 38250 38200 935
324 20250219 133200 14045637900 38250 38300 38300 38200 744
325 20250219 133100 14017209700 38250 38300 38300 38200 853
326 20250219 133000 13984612650 38250 38250 38250 38200 2717
327 20250219 132900 13880736650 38250 38250 38250 38200 5556
328 20250219 132800 13668484500 38250 38250 38250 38200 1356
329 20250219 132700 13616671050 38200 38250 38300 38200 4234
330 20250219 132600 13454759950 38250 38250 38300 38250 1130
331 20250219 132500 13411534650 38250 38250 38300 38250 5621
332 20250219 132400 13196506250 38250 38300 38350 38250 956
333 20250219 132300 13159897850 38300 38300 38350 38300 232
334 20250219 132200 13151011650 38350 38300 38350 38300 588
335 20250219 132100 13128490750 38300 38300 38350 38300 1031
336 20250219 132000 13089002750 38350 38300 38350 38300 390
337 20250219 131900 13074065300 38300 38300 38350 38300 783
338 20250219 131800 13044072900 38350 38300 38350 38300 692
339 20250219 131700 13017568450 38300 38350 38350 38300 346
340 20250219 131600 13004314300 38300 38300 38350 38300 393
341 20250219 131500 12989261350 38350 38350 38350 38300 5507
342 20250219 131400 12778340650 38300 38300 38350 38300 377
343 20250219 131300 12763896200 38300 38350 38350 38300 849
344 20250219 131200 12731364050 38350 38300 38350 38300 783
345 20250219 131100 12701366350 38300 38350 38350 38300 498
346 20250219 131000 12682288800 38400 38350 38400 38350 313
347 20250219 130900 12670285050 38350 38350 38400 38300 738
348 20250219 130800 12641984250 38350 38350 38400 38350 552
349 20250219 130700 12620814350 38350 38350 38400 38350 193
350 20250219 130600 12613409550 38350 38400 38400 38350 857
351 20250219 130500 12580527500 38350 38350 38350 38350 402
352 20250219 130400 12565110800 38350 38350 38350 38350 147
353 20250219 130300 12559473350 38350 38350 38400 38300 481
354 20250219 130200 12541035900 38350 38300 38350 38300 844
355 20250219 130100 12508709350 38300 38350 38350 38300 5184
356 20250219 130000 12310160800 38350 38300 38350 38300 657
357 20250219 125900 12284980050 38350 38350 38350 38300 333
358 20250219 125800 12272223550 38300 38350 38350 38300 923
359 20250219 125700 12236847600 38350 38350 38400 38350 364
360 20250219 125600 12222884150 38350 38350 38400 38350 694
361 20250219 125500 12196268500 38350 38350 38350 38300 409
362 20250219 125400 12180586950 38350 38300 38350 38300 608
363 20250219 125300 12157287050 38300 38350 38350 38300 1499
364 20250219 125200 12099813900 38350 38350 38350 38350 327
365 20250219 125100 12087273450 38350 38400 38400 38350 226
366 20250219 125000 12078606200 38350 38350 38400 38300 984
367 20250219 124900 12040873650 38350 38350 38350 38350 519
368 20250219 124800 12020970000 38350 38300 38400 38300 789
369 20250219 124700 11990711450 38300 38350 38400 38300 669
370 20250219 124600 11965055950 38350 38350 38350 38350 286
371 20250219 124500 11954087850 38350 38350 38350 38300 251
372 20250219 124400 11944463500 38350 38400 38400 38300 301
373 20250219 124300 11932921500 38350 38350 38400 38350 596
374 20250219 124200 11910063900 38350 38400 38400 38350 218
375 20250219 124100 11901700600 38350 38400 38400 38350 189
376 20250219 124000 11894446650 38400 38400 38400 38350 380
377 20250219 123900 11879866250 38400 38350 38400 38350 826
378 20250219 123800 11848178400 38350 38400 38400 38350 487
379 20250219 123700 11829495750 38350 38400 38400 38350 732
380 20250219 123600 11801411750 38400 38400 38450 38400 225
381 20250219 123500 11792771700 38400 38350 38400 38350 871
382 20250219 123400 11759360350 38350 38350 38400 38350 275
383 20250219 123300 11748814050 38350 38400 38400 38350 692
384 20250219 123200 11722273050 38350 38350 38400 38300 387
385 20250219 123100 11707447500 38350 38300 38350 38300 241
386 20250219 123000 11698213450 38300 38350 38400 38300 734
387 20250219 122900 11670066000 38350 38350 38400 38350 216
388 20250219 122800 11661782300 38350 38400 38400 38350 338
389 20250219 122700 11648813900 38400 38350 38400 38350 641
390 20250219 122600 11624231300 38350 38350 38350 38350 281
391 20250219 122500 11613454950 38350 38400 38400 38350 288
392 20250219 122400 11602409450 38350 38350 38400 38350 1692
393 20250219 122300 11537518500 38350 38400 38400 38350 209
394 20250219 122200 11529503000 38400 38400 38400 38350 315
395 20250219 122100 11517409950 38350 38400 38400 38350 550
396 20250219 122000 11496312200 38400 38400 38450 38400 501
397 20250219 121900 11477073300 38400 38400 38450 38400 168
398 20250219 121800 11470619400 38400 38400 38450 38350 1030
399 20250219 121700 11431085550 38400 38400 38450 38400 229
400 20250219 121600 11422291450 38400 38400 38450 38400 233
401 20250219 121500 11413342400 38400 38400 38400 38350 1385
402 20250219 121400 11360211600 38400 38450 38450 38350 597
403 20250219 121300 11337289300 38450 38400 38450 38400 203
404 20250219 121200 11329491150 38400 38400 38400 38400 459
405 20250219 121100 11311865550 38400 38500 38500 38400 707
406 20250219 121000 11284708600 38450 38500 38500 38450 95
407 20250219 120900 11281055200 38500 38400 38500 38400 399
408 20250219 120800 11265718450 38400 38400 38450 38350 988
409 20250219 120700 11227803300 38450 38500 38500 38400 171
410 20250219 120600 11221226750 38350 38350 38450 38350 331
411 20250219 120500 11208514800 38350 38350 38400 38300 775
412 20250219 120400 11178798300 38300 38450 38450 38300 2650
413 20250219 120300 11077146250 38450 38350 38450 38350 408
414 20250219 120200 11061489150 38350 38350 38450 38350 436
415 20250219 120100 11044762850 38350 38400 38400 38350 935
416 20250219 120000 11008874350 38350 38400 38400 38350 505
417 20250219 115900 10989498150 38350 38350 38400 38350 876
418 20250219 115800 10955895100 38350 38400 38400 38350 387
419 20250219 115700 10941050600 38350 38350 38400 38350 175
420 20250219 115600 10934338950 38350 38350 38400 38350 230
421 20250219 115500 10925518250 38350 38350 38500 38350 1030
422 20250219 115400 10886009500 38350 38400 38400 38350 83
423 20250219 115300 10882826100 38350 38350 38500 38350 903
424 20250219 115200 10848120450 38350 38350 38400 38300 656
425 20250219 115100 10822969250 38300 38300 38350 38300 524
426 20250219 115000 10802890000 38300 38350 38350 38300 274
427 20250219 114900 10792386150 38350 38400 38450 38350 1126
428 20250219 114800 10749191350 38400 38350 38400 38350 427
429 20250219 114700 10732794800 38350 38350 38400 38350 527
430 20250219 114600 10712571350 38350 38350 38400 38350 406
431 20250219 114500 10696995850 38350 38350 38400 38350 585
432 20250219 114400 10674560950 38350 38350 38350 38350 270
433 20250219 114300 10664206450 38400 38350 38400 38350 434
434 20250219 114200 10647557700 38400 38350 38400 38350 725
435 20250219 114100 10619751600 38350 38350 38400 38350 97
436 20250219 114000 10616031300 38350 38350 38400 38350 326
437 20250219 113900 10603523050 38350 38350 38400 38350 556
438 20250219 113800 10582194250 38400 38400 38400 38350 1018
439 20250219 113700 10543149450 38400 38400 38400 38350 327
440 20250219 113600 10530603400 38350 38350 38400 38350 936
441 20250219 113500 10494696200 38350 38400 38400 38350 850
442 20250219 113400 10462084100 38350 38400 38400 38350 412
443 20250219 113300 10446278700 38350 38350 38400 38350 625
444 20250219 113200 10422304950 38350 38400 38400 38350 677
445 20250219 113100 10396339050 38350 38400 38400 38350 293
446 20250219 113000 10385099350 38350 38350 38400 38350 732
447 20250219 112900 10357025850 38350 38350 38400 38350 340
448 20250219 112800 10343985800 38350 38400 38400 38350 293
449 20250219 112700 10332749200 38350 38450 38450 38350 347
450 20250219 112600 10319427450 38400 38350 38450 38350 770
451 20250219 112500 10289867600 38350 38450 38450 38350 194
452 20250219 112400 10282418250 38400 38400 38450 38400 492
453 20250219 112300 10263524050 38400 38350 38400 38350 1267
454 20250219 112200 10214929750 38350 38400 38400 38350 571
455 20250219 112100 10193028300 38350 38400 38400 38350 683
456 20250219 112000 10166814100 38400 38350 38500 38350 984
457 20250219 111900 10129011550 38400 38350 38450 38350 384
458 20250219 111800 10114280800 38350 38400 38400 38350 398
459 20250219 111700 10099010150 38450 38400 38450 38350 847
460 20250219 111600 10066492000 38400 38400 38450 38400 406
461 20250219 111500 10050901250 38400 38450 38500 38400 2453
462 20250219 111400 9956687650 38450 38450 38500 38450 788
463 20250219 111300 9926385500 38450 38450 38450 38450 654
464 20250219 111200 9901239200 38450 38450 38550 38450 270
465 20250219 111100 9890845050 38450 38450 38600 38450 398
466 20250219 111000 9875533050 38450 38450 38600 38450 628
467 20250219 110900 9851364450 38450 38450 38450 38450 124
468 20250219 110800 9846596650 38450 38450 38550 38450 340
469 20250219 110700 9833521250 38450 38450 38500 38400 940
470 20250219 110600 9797375850 38500 38450 38500 38450 399
471 20250219 110500 9782023350 38450 38550 38550 38450 703
472 20250219 110400 9754952900 38500 38550 38550 38500 695
473 20250219 110300 9728183350 38550 38600 38600 38550 1869
474 20250219 110200 9656103050 38600 38600 38650 38600 261
475 20250219 110100 9646025200 38600 38600 38600 38550 940
476 20250219 110000 9609782350 38600 38550 38600 38550 308
477 20250219 105900 9597907600 38550 38600 38600 38550 380
478 20250219 105800 9583248400 38550 38600 38700 38500 3533
479 20250219 105700 9446657150 38600 38550 38600 38500 2183
480 20250219 105600 9362427800 38600 38500 38600 38450 1629
481 20250219 105500 9299654550 38450 38400 38550 38400 1174
482 20250219 105400 9254458650 38400 38500 38500 38400 2579
483 20250219 105300 9155221400 38450 38450 38500 38450 358
484 20250219 105200 9141456200 38450 38400 38450 38400 1158
485 20250219 105100 9096952150 38400 38500 38500 38400 1346
486 20250219 105000 9045247850 38450 38450 38500 38450 338
487 20250219 104900 9032240900 38500 38400 38500 38400 702
488 20250219 104800 9005248850 38400 38350 38450 38350 708
489 20250219 104700 8978063700 38350 38400 38450 38350 1063
490 20250219 104600 8937264800 38350 38400 38450 38350 818
491 20250219 104500 8905861200 38400 38450 38450 38350 804
492 20250219 104400 8874990150 38400 38400 38450 38400 1295
493 20250219 104300 8825259300 38400 38400 38450 38400 344
494 20250219 104200 8812049300 38400 38450 38450 38400 679
495 20250219 104100 8785948200 38450 38400 38500 38400 2354
496 20250219 104000 8695360150 38400 38400 38450 38400 233
497 20250219 103900 8686412900 38400 38350 38450 38350 343
498 20250219 103800 8673246950 38400 38350 38400 38350 1735
499 20250219 103700 8606705500 38350 38400 38450 38350 1248
500 20250219 103600 8558807950 38400 38350 38400 38350 790
501 20250219 103500 8528485550 38400 38350 38450 38350 859
502 20250219 103400 8495506200 38350 38400 38400 38350 760
503 20250219 103300 8466357200 38450 38400 38450 38350 1036
504 20250219 103200 8426603000 38350 38400 38450 38350 1707
505 20250219 103100 8361091250 38400 38400 38450 38350 1451
506 20250219 103000 8305386750 38400 38400 38500 38400 313
507 20250219 102900 8293362450 38400 38400 38450 38400 1429
508 20250219 102800 8238480700 38400 38400 38450 38400 474
509 20250219 102700 8220276550 38400 38500 38500 38400 1286
510 20250219 102600 8170797500 38500 38400 38550 38400 3572
511 20250219 102500 8033357400 38400 38450 38450 38400 1931
512 20250219 102400 7959183500 38500 38400 38500 38400 177
513 20250219 102300 7952384550 38400 38400 38450 38400 1168
514 20250219 102200 7907511900 38400 38500 38500 38400 2781
515 20250219 102100 7800626850 38450 38500 38500 38450 1556
516 20250219 102000 7740792550 38500 38450 38500 38450 692
517 20250219 101900 7714178350 38500 38450 38550 38450 943
518 20250219 101800 7677907150 38450 38500 38550 38450 681
519 20250219 101700 7651691350 38500 38450 38500 38450 3196
520 20250219 101600 7528704800 38450 38500 38500 38450 1155
521 20250219 101500 7484284600 38500 38500 38550 38450 3745
522 20250219 101400 7340141050 38500 38600 38600 38500 3326
523 20250219 101300 7212015750 38550 38600 38650 38550 968
524 20250219 101200 7174671450 38650 38550 38650 38550 3120
525 20250219 101100 7054105950 38600 38600 38650 38550 1674
526 20250219 101000 6989468900 38600 38550 38600 38550 1355
527 20250219 100900 6937231750 38600 38650 38650 38600 2651
528 20250219 100800 6834899150 38600 38650 38700 38600 1782
529 20250219 100700 6765983550 38650 38650 38750 38600 620
530 20250219 100600 6742030000 38650 38700 38800 38650 3837
531 20250219 100500 6593523900 38700 38750 38750 38700 450
532 20250219 100400 6576105500 38750 38900 38950 38750 3093
533 20250219 100300 6456028800 38900 38850 38900 38850 1452
534 20250219 100200 6399584600 38850 38850 38900 38850 1268
535 20250219 100100 6350280100 38900 38750 38900 38750 1316
536 20250219 100000 6299177750 38800 38750 38900 38750 1455
537 20250219 095900 6242742550 38800 38500 38850 38500 5884
538 20250219 095800 6014892150 38550 38500 38550 38500 782
539 20250219 095700 5984759350 38500 38550 38550 38500 757
540 20250219 095600 5955578500 38550 38550 38600 38500 1095
541 20250219 095500 5913351050 38550 38500 38650 38500 1456
542 20250219 095400 5857172400 38600 38550 38600 38500 879
543 20250219 095300 5823288050 38550 38550 38600 38500 717
544 20250219 095200 5795647000 38600 38600 38600 38550 576
545 20250219 095100 5773430950 38550 38600 38600 38550 330
546 20250219 095000 5760701700 38600 38500 38600 38500 1150
547 20250219 094900 5716360900 38550 38550 38600 38450 6722
548 20250219 094800 5457439250 38550 38600 38650 38550 582
549 20250219 094700 5434979750 38600 38600 38650 38550 1747
550 20250219 094600 5367545050 38650 38700 38750 38650 1464
551 20250219 094500 5310918700 38750 38700 38800 38650 1781
552 20250219 094400 5241927800 38700 38650 38700 38650 1320
553 20250219 094300 5190856400 38650 38650 38700 38600 2687
554 20250219 094200 5086956550 38650 38650 38700 38600 851
555 20250219 094100 5054064650 38650 38600 38650 38550 1345
556 20250219 094000 5002146300 38600 38550 38600 38550 339
557 20250219 093900 4989067250 38600 38600 38600 38550 445
558 20250219 093800 4971906900 38550 38550 38600 38550 182
559 20250219 093700 4964888000 38550 38550 38650 38500 3733
560 20250219 093600 4821065700 38550 38600 38600 38500 2152
561 20250219 093500 4738082800 38600 38500 38600 38500 234
562 20250219 093400 4729056200 38600 38500 38600 38500 1439
563 20250219 093300 4673604400 38550 38500 38550 38500 1783
564 20250219 093200 4604949450 38500 38550 38550 38450 384
565 20250219 093100 4590169150 38550 38550 38550 38500 845
566 20250219 093000 4557633100 38550 38500 38550 38450 3409
567 20250219 092900 4426365000 38500 38550 38550 38500 1026
568 20250219 092800 4386850450 38550 38500 38550 38500 2130
569 20250219 092700 4304805450 38500 38500 38500 38450 858
570 20250219 092600 4271786400 38450 38500 38550 38450 1140
571 20250219 092500 4227930750 38500 38500 38550 38450 2711
572 20250219 092400 4123552750 38550 38550 38550 38500 922
573 20250219 092300 4088031150 38550 38550 38600 38500 1475
574 20250219 092200 4031173000 38600 38550 38650 38550 2733
575 20250219 092100 3925636450 38550 38550 38600 38500 1625
576 20250219 092000 3862985200 38550 38550 38550 38500 1654
577 20250219 091900 3799265500 38500 38500 38550 38450 872
578 20250219 091800 3765696250 38450 38500 38550 38450 4625
579 20250219 091700 3587551650 38500 38400 38600 38400 3338
580 20250219 091600 3459167250 38400 38400 38400 38350 764
581 20250219 091500 3429860000 38400 38350 38400 38350 1382
582 20250219 091400 3376851900 38300 38250 38300 38200 2018
583 20250219 091300 3299644450 38250 38350 38350 38200 4398
584 20250219 091200 3131288150 38350 38350 38400 38300 4392
585 20250219 091100 2962814800 38350 38250 38400 38200 1396
586 20250219 091000 2909332100 38250 38300 38350 38200 6259
587 20250219 090900 2669877350 38350 38400 38400 38300 3223
588 20250219 090800 2546312450 38400 38250 38400 38250 2846
589 20250219 090700 2437404050 38200 38250 38250 38150 5872
590 20250219 090600 2213020100 38250 38450 38450 38150 13107
591 20250219 090500 1711242900 38450 38550 38550 38350 8691
592 20250219 090400 1377234950 38500 38550 38600 38450 6494
593 20250219 090300 1127182950 38500 38600 38600 38500 6143
594 20250219 090200 890415150 38600 38650 38750 38550 5148
595 20250219 090100 691606650 38650 38850 38900 38650 5341
596 20250219 090000 484622850 38800 39350 39400 38750 12153

1
009420/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,473168,52240638,18406235200,2032160818200,0.91
20250214,478128,52240638,18551366400,2026936754400,0.92
20250213,478293,52240638,18629512350,2034772850100,0.92
20250212,481952,52240638,19229884800,2084401456200,0.92
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 473168 52240638 18406235200 2032160818200 0.91
3 20250214 478128 52240638 18551366400 2026936754400 0.92
4 20250213 478293 52240638 18629512350 2034772850100 0.92
5 20250212 481952 52240638 19229884800 2084401456200 0.92