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
009470/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,596 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,185400,15471747850,43300,43300,43300,43300,4639
20250219,185300,15471747850,43300,43300,43300,43300,0
20250219,185200,15471747850,43300,43300,43300,43300,0
20250219,185100,15471747850,43300,43300,43300,43300,0
20250219,185000,15471747850,43300,43300,43300,43300,0
20250219,184900,15471747850,43300,43300,43300,43300,0
20250219,184800,15471747850,43300,43300,43300,43300,0
20250219,184700,15471747850,43300,43300,43300,43300,0
20250219,184600,15471747850,43300,43300,43300,43300,0
20250219,184500,15471747850,43300,43300,43300,43300,0
20250219,184400,15471747850,43300,43300,43300,43300,0
20250219,184300,15471747850,43300,43300,43300,43300,0
20250219,184200,15471747850,43300,43300,43300,43300,0
20250219,184100,15471747850,43300,43300,43300,43300,0
20250219,184000,15471747850,43300,43300,43300,43300,0
20250219,183900,15471747850,43300,43300,43300,43300,0
20250219,183800,15471747850,43300,43300,43300,43300,0
20250219,183700,15471747850,43300,43300,43300,43300,0
20250219,183600,15471747850,43300,43300,43300,43300,0
20250219,183500,15471747850,43300,43300,43300,43300,0
20250219,183400,15471747850,43300,43300,43300,43300,0
20250219,183300,15471747850,43300,43300,43300,43300,0
20250219,183200,15471747850,43300,43300,43300,43300,0
20250219,183100,15471747850,43300,43300,43300,43300,0
20250219,183000,15471747850,43300,43300,43300,43300,0
20250219,182900,15471747850,43300,43300,43300,43300,0
20250219,182800,15471747850,43300,43300,43300,43300,0
20250219,182700,15471747850,43300,43300,43300,43300,0
20250219,182600,15471747850,43300,43300,43300,43300,0
20250219,182500,15471747850,43300,43300,43300,43300,0
20250219,182400,15471747850,43300,43300,43300,43300,4639
20250219,182300,15471747850,43300,43300,43300,43300,0
20250219,182200,15471747850,43300,43300,43300,43300,0
20250219,182100,15471747850,43300,43300,43300,43300,0
20250219,182000,15471747850,43300,43300,43300,43300,0
20250219,181900,15471747850,43300,43300,43300,43300,0
20250219,181800,15471747850,43300,43300,43300,43300,0
20250219,181700,15471747850,43300,43300,43300,43300,0
20250219,181600,15471747850,43300,43300,43300,43300,0
20250219,181500,15471747850,43300,43300,43300,43300,0
20250219,181400,15471747850,43300,43300,43300,43300,0
20250219,181300,15471747850,43300,43300,43300,43300,0
20250219,181200,15471747850,43300,43300,43300,43300,0
20250219,181100,15471747850,43300,43300,43300,43300,0
20250219,181000,15471747850,43300,43300,43300,43300,0
20250219,180900,15471747850,43300,43300,43300,43300,0
20250219,180800,15471747850,43300,43300,43300,43300,0
20250219,180700,15471747850,43300,43300,43300,43300,0
20250219,180600,15471747850,43300,43300,43300,43300,0
20250219,180500,15471747850,43300,43300,43300,43300,0
20250219,180400,15471747850,43300,43300,43300,43300,0
20250219,180300,15471747850,43300,43300,43300,43300,0
20250219,180200,15471747850,43300,43300,43300,43300,0
20250219,180100,15471747850,43300,43300,43300,43300,0
20250219,180000,15471747850,43300,43300,43300,43300,0
20250219,175900,15471747850,43300,43300,43300,43300,0
20250219,175800,15471747850,43300,43300,43300,43300,0
20250219,175700,15471747850,43300,43300,43300,43300,0
20250219,175600,15471747850,43300,43300,43300,43300,0
20250219,175500,15471747850,43300,43300,43300,43300,0
20250219,175400,15471747850,43300,43300,43300,43300,4639
20250219,175300,15471747850,43300,43300,43300,43300,0
20250219,175200,15471747850,43300,43300,43300,43300,0
20250219,175100,15471747850,43300,43300,43300,43300,0
20250219,175000,15471747850,43300,43300,43300,43300,0
20250219,174900,15471747850,43300,43300,43300,43300,0
20250219,174800,15471747850,43300,43300,43300,43300,0
20250219,174700,15471747850,43300,43300,43300,43300,0
20250219,174600,15471747850,43300,43300,43300,43300,0
20250219,174500,15471747850,43300,43300,43300,43300,0
20250219,174400,15471747850,43300,43300,43300,43300,0
20250219,174300,15471747850,43300,43300,43300,43300,0
20250219,174200,15471747850,43300,43300,43300,43300,0
20250219,174100,15471747850,43300,43300,43300,43300,0
20250219,174000,15471747850,43300,43300,43300,43300,0
20250219,173900,15471747850,43300,43300,43300,43300,0
20250219,173800,15471747850,43300,43300,43300,43300,0
20250219,173700,15471747850,43300,43300,43300,43300,0
20250219,173600,15471747850,43300,43300,43300,43300,0
20250219,173500,15471747850,43300,43300,43300,43300,0
20250219,173400,15471747850,43300,43300,43300,43300,0
20250219,173300,15471747850,43300,43300,43300,43300,0
20250219,173200,15471747850,43300,43300,43300,43300,0
20250219,173100,15471747850,43300,43300,43300,43300,0
20250219,173000,15471747850,43300,43300,43300,43300,0
20250219,172900,15471747850,43300,43300,43300,43300,0
20250219,172800,15471747850,43300,43300,43300,43300,0
20250219,172700,15471747850,43300,43300,43300,43300,0
20250219,172600,15471747850,43300,43300,43300,43300,0
20250219,172500,15471747850,43300,43300,43300,43300,0
20250219,172400,15471747850,43300,43300,43300,43300,4639
20250219,172300,15471747850,43300,43300,43300,43300,0
20250219,172200,15471747850,43300,43300,43300,43300,0
20250219,172100,15471747850,43300,43300,43300,43300,0
20250219,172000,15471747850,43300,43300,43300,43300,0
20250219,171900,15471747850,43300,43300,43300,43300,0
20250219,171800,15471747850,43300,43300,43300,43300,0
20250219,171700,15471747850,43300,43300,43300,43300,0
20250219,171600,15471747850,43300,43300,43300,43300,0
20250219,171500,15471747850,43300,43300,43300,43300,0
20250219,171400,15471747850,43300,43300,43300,43300,0
20250219,171300,15471747850,43300,43300,43300,43300,0
20250219,171200,15471747850,43300,43300,43300,43300,0
20250219,171100,15471747850,43300,43300,43300,43300,0
20250219,171000,15471747850,43300,43300,43300,43300,0
20250219,170900,15471747850,43300,43300,43300,43300,0
20250219,170800,15471747850,43300,43300,43300,43300,0
20250219,170700,15471747850,43300,43300,43300,43300,0
20250219,170600,15471747850,43300,43300,43300,43300,0
20250219,170500,15471747850,43300,43300,43300,43300,0
20250219,170400,15471747850,43300,43300,43300,43300,0
20250219,170300,15471747850,43300,43300,43300,43300,0
20250219,170200,15471747850,43300,43300,43300,43300,0
20250219,170100,15471747850,43300,43300,43300,43300,0
20250219,170000,15471747850,43300,43300,43300,43300,0
20250219,165900,15471747850,43300,43300,43300,43300,0
20250219,165800,15471747850,43300,43300,43300,43300,0
20250219,165700,15471747850,43300,43300,43300,43300,0
20250219,165600,15471747850,43300,43300,43300,43300,0
20250219,165500,15471747850,43300,43300,43300,43300,0
20250219,165400,15471747850,43300,43300,43300,43300,4639
20250219,165300,15471747850,43300,43300,43300,43300,0
20250219,165200,15471747850,43300,43300,43300,43300,0
20250219,165100,15471747850,43300,43300,43300,43300,0
20250219,165000,15471747850,43300,43300,43300,43300,0
20250219,164900,15471747850,43300,43300,43300,43300,0
20250219,164800,15471747850,43300,43300,43300,43300,0
20250219,164700,15471747850,43300,43300,43300,43300,0
20250219,164600,15471747850,43300,43300,43300,43300,0
20250219,164500,15471747850,43300,43300,43300,43300,0
20250219,164400,15471747850,43300,43300,43300,43300,0
20250219,164300,15471747850,43300,43300,43300,43300,0
20250219,164200,15471747850,43300,43300,43300,43300,0
20250219,164100,15471747850,43300,43300,43300,43300,0
20250219,164000,15471747850,43300,43300,43300,43300,0
20250219,163900,15471747850,43300,43300,43300,43300,0
20250219,163800,15471747850,43300,43300,43300,43300,0
20250219,163700,15471747850,43300,43300,43300,43300,0
20250219,163600,15471747850,43300,43300,43300,43300,0
20250219,163500,15471747850,43300,43300,43300,43300,0
20250219,163400,15471747850,43300,43300,43300,43300,0
20250219,163300,15471747850,43300,43300,43300,43300,0
20250219,163200,15471747850,43300,43300,43300,43300,0
20250219,163100,15471747850,43300,43300,43300,43300,0
20250219,163000,15471747850,43300,43300,43300,43300,0
20250219,162900,15471747850,43300,43300,43300,43300,0
20250219,162800,15471747850,43300,43300,43300,43300,0
20250219,162700,15471747850,43300,43300,43300,43300,0
20250219,162600,15471747850,43300,43300,43300,43300,0
20250219,162500,15471747850,43300,43300,43300,43300,0
20250219,162400,15471747850,43300,43300,43300,43300,4639
20250219,162300,15471747850,43300,43300,43300,43300,0
20250219,162200,15471747850,43300,43300,43300,43300,0
20250219,162100,15471747850,43300,43300,43300,43300,0
20250219,162000,15471747850,43300,43300,43300,43300,0
20250219,161900,15471747850,43300,43300,43300,43300,0
20250219,161800,15471747850,43300,43300,43300,43300,0
20250219,161700,15471747850,43300,43300,43300,43300,0
20250219,161600,15471747850,43300,43300,43300,43300,0
20250219,161500,15471747850,43300,43300,43300,43300,0
20250219,161400,15471747850,43300,43300,43300,43300,0
20250219,161300,15471747850,43300,43300,43300,43300,0
20250219,161200,15471747850,43300,43300,43300,43300,0
20250219,161100,15471747850,43300,43300,43300,43300,0
20250219,161000,15471747850,43300,43300,43300,43300,0
20250219,160900,15471747850,43300,43300,43300,43300,0
20250219,160800,15471747850,43300,43300,43300,43300,0
20250219,160700,15471747850,43300,43300,43300,43300,0
20250219,160600,15471747850,43300,43300,43300,43300,0
20250219,160500,15471747850,43300,43300,43300,43300,0
20250219,160400,15471747850,43300,43300,43300,43300,0
20250219,160300,15471747850,43300,43300,43300,43300,0
20250219,160200,15471747850,43300,43300,43300,43300,0
20250219,160100,15471747850,43300,43300,43300,43300,0
20250219,160000,15471747850,43300,43300,43300,43300,0
20250219,155900,15471747850,43300,43300,43300,43300,0
20250219,155800,15471747850,43300,43300,43300,43300,0
20250219,155700,15471747850,43300,43300,43300,43300,0
20250219,155600,15471747850,43300,43300,43300,43300,0
20250219,155500,15471747850,43300,43300,43300,43300,0
20250219,155400,15471747850,43300,43300,43300,43300,4639
20250219,155300,15471747850,43300,43300,43300,43300,0
20250219,155200,15471747850,43300,43300,43300,43300,0
20250219,155100,15471747850,43300,43300,43300,43300,0
20250219,155000,15471747850,43300,43300,43300,43300,0
20250219,154900,15471747850,43300,43300,43300,43300,0
20250219,154800,15471747850,43300,43300,43300,43300,0
20250219,154700,15471747850,43300,43300,43300,43300,0
20250219,154600,15471747850,43300,43300,43300,43300,0
20250219,154500,15471747850,43300,43300,43300,43300,0
20250219,154400,15471747850,43300,43300,43300,43300,0
20250219,154300,15471747850,43300,43300,43300,43300,0
20250219,154200,15471747850,43300,43300,43300,43300,0
20250219,154100,15471747850,43300,43300,43300,43300,0
20250219,154000,15471747850,43300,43300,43300,43300,0
20250219,153900,15471747850,43300,43300,43300,43300,0
20250219,153800,15471747850,43300,43300,43300,43300,0
20250219,153700,15471747850,43300,43300,43300,43300,0
20250219,153600,15471747850,43300,43300,43300,43300,0
20250219,153500,15471747850,43300,43300,43300,43300,0
20250219,153400,15471747850,43300,43300,43300,43300,0
20250219,153300,15471747850,43300,43300,43300,43300,0
20250219,153200,15471747850,43300,43300,43300,43300,0
20250219,153100,15471747850,43300,43300,43300,43300,0
20250219,153000,15471747850,43300,43300,43300,43300,4639
20250219,152900,15270879150,43300,43300,43300,43300,0
20250219,152800,15270879150,43300,43300,43300,43300,0
20250219,152700,15270879150,43300,43300,43300,43300,0
20250219,152600,15270879150,43300,43300,43300,43300,0
20250219,152500,15270879150,43300,43300,43300,43300,0
20250219,152400,15270879150,43300,43300,43300,43300,0
20250219,152300,15270879150,43300,43300,43300,43300,0
20250219,152200,15270879150,43300,43300,43300,43300,0
20250219,152100,15270879150,43300,43300,43300,43300,0
20250219,152000,15270879150,43300,43300,43300,43300,0
20250219,151900,15270879150,43300,43300,43350,43200,918
20250219,151800,15231172500,43300,43300,43350,43300,135
20250219,151700,15225326800,43350,43250,43350,43250,784
20250219,151600,15191397650,43250,43250,43300,43250,252
20250219,151500,15180488050,43300,43350,43350,43250,83
20250219,151400,15176895000,43250,43250,43350,43200,1553
20250219,151300,15109729400,43300,43250,43350,43250,561
20250219,151200,15085438850,43300,43300,43300,43250,45
20250219,151100,15083491250,43300,43300,43300,43250,453
20250219,151000,15063893850,43250,43300,43300,43250,256
20250219,150900,15052810400,43300,43350,43350,43250,272
20250219,150800,15041033700,43300,43300,43300,43250,294
20250219,150700,15028303550,43300,43250,43300,43250,191
20250219,150600,15020042200,43300,43300,43350,43250,1051
20250219,150500,14974535800,43350,43300,43350,43300,71
20250219,150400,14971461100,43300,43350,43350,43300,150
20250219,150300,14964963650,43300,43350,43350,43300,138
20250219,150200,14958984100,43300,43350,43350,43300,385
20250219,150100,14942299350,43400,43400,43400,43350,125
20250219,150000,14936876900,43350,43350,43400,43350,79
20250219,145900,14933452000,43350,43400,43400,43350,74
20250219,145800,14930243300,43400,43350,43400,43350,141
20250219,145700,14924128350,43350,43350,43350,43350,86
20250219,145600,14920400250,43400,43400,43400,43350,114
20250219,145500,14915458050,43350,43400,43400,43350,65
20250219,145400,14912637800,43400,43400,43400,43400,114
20250219,145300,14907690200,43400,43400,43400,43350,129
20250219,145200,14902092300,43400,43350,43400,43350,136
20250219,145100,14896190900,43400,43400,43400,43350,81
20250219,145000,14892676400,43400,43400,43400,43400,22
20250219,144900,14891721600,43400,43450,43450,43350,217
20250219,144800,14882304050,43450,43400,43450,43400,16
20250219,144700,14881609050,43400,43400,43450,43350,304
20250219,144600,14868413600,43400,43400,43400,43400,5
20250219,144500,14868196600,43400,43350,43400,43350,323
20250219,144400,14854193800,43350,43350,43400,43350,182
20250219,144300,14846303700,43350,43400,43400,43350,203
20250219,144200,14837495000,43400,43400,43400,43350,16
20250219,144100,14836801300,43450,43400,43500,43350,52
20250219,144000,14834544750,43400,43400,43500,43400,133
20250219,143900,14828769100,43450,43350,43450,43350,62
20250219,143800,14826079200,43500,43350,43500,43350,15
20250219,143700,14825428800,43500,43400,43500,43300,2058
20250219,143600,14736299000,43500,43450,43550,43350,2880
20250219,143500,14611297850,43450,43450,43450,43450,1015
20250219,143400,14567196100,43450,43450,43450,43450,89
20250219,143300,14563329050,43450,43500,43550,43450,351
20250219,143200,14548071700,43450,43450,43500,43400,538
20250219,143100,14524696000,43450,43500,43500,43450,513
20250219,143000,14502385400,43500,43550,43550,43500,193
20250219,142900,14493989350,43550,43500,43600,43500,36
20250219,142800,14492422750,43600,43550,43600,43550,726
20250219,142700,14460805300,43550,43650,43650,43550,175
20250219,142600,14453183300,43550,43600,43650,43550,840
20250219,142500,14416579450,43650,43650,43650,43600,14
20250219,142400,14415968950,43600,43550,43650,43550,700
20250219,142300,14385469600,43550,43550,43550,43550,88
20250219,142200,14381637200,43550,43550,43550,43550,55
20250219,142100,14379241950,43650,43600,43650,43600,102
20250219,142000,14374794650,43650,43600,43650,43600,25
20250219,141900,14373704100,43600,43600,43650,43600,187
20250219,141800,14365550350,43650,43600,43650,43550,497
20250219,141700,14343882550,43650,43600,43650,43600,6
20250219,141600,14343620900,43600,43600,43700,43600,206
20250219,141500,14334638900,43600,43600,43700,43600,255
20250219,141400,14323517300,43700,43600,43700,43600,33
20250219,141300,14322078400,43600,43750,43750,43600,50
20250219,141200,14319896900,43750,43600,43750,43550,126
20250219,141100,14314408600,43600,43700,43700,43600,1095
20250219,141000,14266573300,43700,43650,43700,43650,432
20250219,140900,14247707700,43650,43500,43650,43500,314
20250219,140800,14234021400,43550,43550,43600,43550,542
20250219,140700,14210416800,43550,43550,43550,43550,0
20250219,140600,14210416800,43550,43600,43600,43550,298
20250219,140500,14197425350,43600,43600,43600,43550,18
20250219,140400,14196641150,43600,43600,43600,43550,57
20250219,140300,14194156650,43600,43600,43600,43600,138
20250219,140200,14188139850,43600,43700,43700,43600,27
20250219,140100,14186962450,43650,43500,43650,43500,111
20250219,140000,14182118300,43500,43500,43600,43400,4073
20250219,135900,14005282550,43500,43650,43650,43500,3239
20250219,135800,13864221650,43700,43700,43700,43700,467
20250219,135700,13843813750,43700,43750,43750,43700,16
20250219,135600,13843114500,43750,43700,43750,43700,210
20250219,135500,13833937000,43700,43750,43800,43700,139
20250219,135400,13827858400,43750,43750,43750,43750,1
20250219,135300,13827814650,43700,43750,43750,43700,72
20250219,135200,13824665350,43750,43800,43800,43750,152
20250219,135100,13818015200,43750,43750,43750,43750,15
20250219,135000,13817358950,43800,43800,43800,43800,5
20250219,134900,13817139950,43750,43750,43750,43750,135
20250219,134800,13811233700,43800,43850,43850,43800,288
20250219,134700,13798619150,43850,43800,43850,43800,90
20250219,134600,13794675150,43800,43850,43850,43800,44
20250219,134500,13792746500,43850,43850,43850,43750,106
20250219,134400,13788098500,43850,43850,43850,43800,333
20250219,134300,13773500500,43850,43800,43850,43750,89
20250219,134200,13769602250,43750,43750,43750,43700,90
20250219,134100,13765665450,43700,43700,43700,43700,20
20250219,134000,13764791450,43700,43650,43700,43650,25
20250219,133900,13763699700,43650,43700,43700,43650,36
20250219,133800,13762127250,43650,43700,43700,43650,104
20250219,133700,13757587600,43650,43650,43750,43650,17
20250219,133600,13756845450,43650,43700,43700,43650,51
20250219,133500,13754616800,43800,43650,43800,43650,229
20250219,133400,13744620800,43700,43750,43800,43700,602
20250219,133300,13718297850,43750,43850,43850,43750,38
20250219,133200,13716634700,43750,43850,43850,43750,82
20250219,133100,13713044000,43750,43850,43900,43750,2546
20250219,133000,13601403900,43850,43850,43850,43850,217
20250219,132900,13591888450,43800,43800,43850,43800,181
20250219,132800,13583956350,43800,43850,43850,43800,32
20250219,132700,13582553900,43800,43800,43800,43800,91
20250219,132600,13578568100,43800,43700,43800,43700,70
20250219,132500,13575505800,43700,43700,43700,43700,52
20250219,132400,13573233400,43700,43700,43700,43650,64
20250219,132300,13570438650,43700,43750,43750,43700,24
20250219,132200,13569389800,43750,43800,43800,43650,117
20250219,132100,13564279050,43650,43500,43650,43500,879
20250219,132000,13525919300,43550,43550,43550,43500,140
20250219,131900,13519824400,43550,43550,43600,43550,174
20250219,131800,13512242500,43550,43600,43600,43500,1208
20250219,131700,13459612450,43650,43750,43750,43650,1070
20250219,131600,13412875500,43750,43700,43750,43700,42
20250219,131500,13411038750,43700,43700,43700,43700,15
20250219,131400,13410383250,43700,43700,43750,43700,275
20250219,131300,13398364900,43700,43750,43750,43700,146
20250219,131200,13391977900,43800,43750,43800,43650,308
20250219,131100,13378514300,43750,43700,43750,43700,185
20250219,131000,13370423750,43700,43700,43750,43700,89
20250219,130900,13366531900,43700,43700,43750,43650,290
20250219,130800,13353856950,43700,43750,43800,43700,294
20250219,130700,13340998200,43750,43800,43800,43750,173
20250219,130600,13333427050,43800,43750,43800,43750,84
20250219,130500,13329749450,43750,43750,43750,43700,188
20250219,130400,13321533000,43750,43700,43750,43700,210
20250219,130300,13312352750,43750,43800,43800,43700,675
20250219,130200,13282819050,43800,43900,43900,43800,184
20250219,130100,13274759500,43800,43950,43950,43800,3
20250219,130000,13274627800,43950,43950,43950,43800,25
20250219,125900,13273532500,43800,44000,44000,43800,641
20250219,125800,13245444200,43900,43900,44000,43900,438
20250219,125700,13226215900,44000,43950,44000,43900,266
20250219,125600,13214532700,43950,43950,43950,43900,219
20250219,125500,13204909150,43900,43900,43900,43900,111
20250219,125400,13200036250,43900,43950,43950,43900,115
20250219,125300,13194986000,44000,44000,44000,43900,72
20250219,125200,13191819400,44000,43850,44000,43850,11
20250219,125100,13191336900,43850,43850,44000,43850,365
20250219,125000,13175317000,43900,43950,43950,43900,20
20250219,124900,13174438500,44000,44000,44000,44000,1
20250219,124800,13174394500,44000,43850,44000,43800,123
20250219,124700,13169002300,43900,43900,43900,43800,488
20250219,124600,13147619600,43900,44150,44150,43900,976
20250219,124500,13104731300,44000,44000,44200,44000,305
20250219,124400,13091288500,43950,43850,44000,43850,267
20250219,124300,13079557000,43850,43950,43950,43850,764
20250219,124200,13046028100,44000,44000,44000,43900,854
20250219,124100,13008514450,43950,44050,44050,43950,1155
20250219,124000,12957664950,44050,44150,44200,44050,473
20250219,123900,12936808100,44150,44150,44200,44150,232
20250219,123800,12926565100,44200,44250,44350,44150,690
20250219,123700,12896066250,44200,44150,44250,44150,421
20250219,123600,12877461150,44150,44300,44300,44150,552
20250219,123500,12853032550,44300,44300,44350,44300,304
20250219,123400,12839560300,44350,44350,44400,44350,627
20250219,123300,12811752800,44400,44400,44400,44350,206
20250219,123200,12802609650,44400,44450,44450,44400,245
20250219,123100,12791731500,44400,44500,44500,44400,631
20250219,123000,12763685750,44550,44600,44650,44500,1134
20250219,122900,12713140550,44550,44550,44600,44550,523
20250219,122800,12689840750,44550,44600,44600,44550,544
20250219,122700,12665580850,44600,44700,44700,44550,201
20250219,122600,12656618600,44700,44900,44900,44500,3176
20250219,122500,12514790200,44850,44950,44950,44850,959
20250219,122400,12471729800,44950,45200,45250,44800,3215
20250219,122300,12326884350,45200,44700,45200,44700,11717
20250219,122200,11799617400,44800,44550,44800,44550,4307
20250219,122100,11607247600,44600,44550,44650,44450,1692
20250219,122000,11531806650,44550,44450,44550,44400,1482
20250219,121900,11465915350,44450,44400,44550,44350,2303
20250219,121800,11363467050,44450,44300,44450,44200,952
20250219,121700,11321200800,44350,44250,44350,44250,2285
20250219,121600,11219963100,44250,44150,44250,44100,2323
20250219,121500,11117200950,44200,44100,44200,44100,29
20250219,121400,11115921750,44200,44200,44200,44050,118
20250219,121300,11110716050,44200,44200,44250,44200,279
20250219,121200,11098383750,44250,44200,44250,44050,721
20250219,121100,11066521550,44150,44100,44150,44050,371
20250219,121000,11050145050,44100,44100,44100,43900,299
20250219,120900,11036994750,44100,44000,44100,44000,158
20250219,120800,11030029950,44000,44050,44150,44000,1130
20250219,120700,10980263100,44050,44100,44150,44050,123
20250219,120600,10974838300,44150,44200,44200,44150,532
20250219,120500,10951335250,44200,44150,44200,44100,1224
20250219,120400,10897265300,44150,44100,44150,44050,672
20250219,120300,10867630600,44100,44150,44150,44050,95
20250219,120200,10863441250,44150,44100,44150,44100,429
20250219,120100,10844516050,44050,44150,44150,44050,315
20250219,120000,10830623200,44150,44100,44150,44050,455
20250219,115900,10810555200,44100,44000,44100,43950,404
20250219,115800,10792769900,43950,44000,44000,43950,1503
20250219,115700,10726643900,44000,44100,44100,43950,984
20250219,115600,10683347800,44050,43950,44050,43950,2651
20250219,115500,10566709400,43950,43950,43950,43900,273
20250219,115400,10554712000,43950,43900,43950,43900,1892
20250219,115300,10471607850,43900,43550,43900,43550,2064
20250219,115200,10381109450,43600,43700,43700,43600,635
20250219,115100,10353377300,43750,43700,43750,43700,91
20250219,115000,10349396100,43700,43700,43700,43700,35
20250219,114900,10347866600,43700,43700,43800,43700,30
20250219,114800,10346553600,43800,43700,43800,43700,239
20250219,114700,10336089200,43700,43700,43800,43700,37
20250219,114600,10334469900,43700,43850,43850,43700,37
20250219,114500,10332852850,43700,43750,43850,43700,41
20250219,114400,10331060500,43850,43700,43850,43700,525
20250219,114300,10308092850,43750,43700,43750,43700,11
20250219,114200,10307611650,43750,43750,43750,43750,5
20250219,114100,10307392900,43750,43750,43750,43750,86
20250219,114000,10303630400,43750,43750,43750,43750,110
20250219,113900,10298817900,43750,43750,43750,43750,45
20250219,113800,10296849150,43800,43800,43800,43800,70
20250219,113700,10293783150,43700,43800,43800,43700,17
20250219,113600,10293039950,43800,43700,43800,43700,123
20250219,113500,10287659750,43700,43800,43800,43700,77
20250219,113400,10284290450,43700,43750,43750,43700,335
20250219,113300,10269635500,43750,43800,43800,43750,125
20250219,113200,10264161750,43750,43750,43800,43750,19
20250219,113100,10263330450,43800,43850,43850,43800,76
20250219,113000,10260001200,43850,43800,43850,43750,990
20250219,112900,10216624100,43800,43750,43800,43750,181
20250219,112800,10208704050,43750,43750,43750,43750,121
20250219,112700,10203410300,43800,43750,43800,43700,117
20250219,112600,10198292500,43750,43750,43750,43700,48
20250219,112500,10196194000,43750,43700,43750,43700,21
20250219,112400,10195276250,43750,43600,43750,43600,60
20250219,112300,10192653350,43750,43600,43750,43600,206
20250219,112200,10183643050,43700,43700,43700,43700,0
20250219,112100,10183643050,43700,43700,43700,43600,78
20250219,112000,10180237150,43700,43700,43700,43550,23
20250219,111900,10179233700,43700,43700,43700,43550,251
20250219,111800,10168268600,43650,43500,43650,43500,136
20250219,111700,10162337350,43450,43550,43550,43450,16
20250219,111600,10161642050,43500,43650,43700,43500,1323
20250219,111500,10104068500,43650,43600,43700,43600,38
20250219,111400,10102410450,43650,43600,43650,43600,366
20250219,111300,10086449050,43700,43650,43700,43600,942
20250219,111200,10045367400,43600,43650,43650,43600,64
20250219,111100,10042574700,43600,43600,43600,43600,17
20250219,111000,10041833500,43550,43550,43550,43550,17
20250219,110900,10041093150,43550,43550,43550,43550,19
20250219,110800,10040265700,43550,43550,43600,43550,168
20250219,110700,10032949150,43550,43650,43650,43550,111
20250219,110600,10028114600,43550,43500,43550,43500,64
20250219,110500,10025329350,43500,43550,43550,43500,34
20250219,110400,10023850150,43550,43500,43550,43500,56
20250219,110300,10021411850,43500,43550,43550,43500,16
20250219,110200,10020715750,43550,43500,43550,43500,296
20250219,110100,10007826100,43500,43550,43550,43500,21
20250219,110000,10006912250,43550,43500,43550,43500,16
20250219,105900,10006215750,43500,43500,43550,43500,60
20250219,105800,10003604750,43550,43550,43650,43500,45
20250219,105700,10001646700,43550,43550,43650,43500,320
20250219,105600,9987721800,43700,43450,43700,43450,39
20250219,105500,9986018750,43700,43450,43700,43450,65
20250219,105400,9983184200,43500,43500,43500,43500,369
20250219,105300,9967132700,43500,43750,43750,43500,1258
20250219,105200,9912243650,43700,43700,43750,43700,31
20250219,105100,9910888850,43750,43700,43750,43700,45
20250219,105000,9908920450,43700,43650,43700,43650,102
20250219,104900,9904463100,43650,43550,43650,43550,330
20250219,104800,9890080300,43550,43650,43650,43550,208
20250219,104700,9881007700,43700,43700,43750,43700,162
20250219,104600,9873927550,43700,43650,43700,43650,188
20250219,104500,9865712800,43650,43550,43650,43550,73
20250219,104400,9862527450,43550,43400,43550,43400,678
20250219,104300,9833069150,43400,43400,43450,43400,280
20250219,104200,9820915800,43400,43450,43450,43400,227
20250219,104100,9811062500,43450,43500,43500,43450,150
20250219,104000,9804542800,43650,43500,43650,43500,28
20250219,103900,9803324600,43500,43650,43650,43500,33
20250219,103800,9801888350,43650,43550,43650,43550,398
20250219,103700,9784536750,43400,43400,43400,43400,89
20250219,103600,9780674150,43400,43450,43550,43400,169
20250219,103500,9773338700,43550,43550,43550,43500,323
20250219,103400,9759273050,43500,43450,43550,43300,301
20250219,103300,9746178700,43400,43400,43400,43300,476
20250219,103200,9725545550,43450,43350,43450,43300,392
20250219,103100,9708552400,43300,43500,43500,43300,1176
20250219,103000,9657466050,43500,43550,43550,43400,3243
20250219,102900,9516394200,43550,43550,43600,43550,51
20250219,102800,9514171050,43550,43400,43650,43400,494
20250219,102700,9492674050,43400,43350,43400,43350,1401
20250219,102600,9431924600,43350,43350,43400,43350,392
20250219,102500,9414930650,43350,43300,43350,43300,181
20250219,102400,9407086800,43300,43250,43350,43250,436
20250219,102300,9388215950,43250,43300,43300,43250,1542
20250219,102200,9321510500,43300,43300,43400,43300,476
20250219,102100,9300896750,43350,43300,43400,43300,1683
20250219,102000,9228014150,43300,43450,43450,43300,1924
20250219,101900,9144528050,43450,43500,43500,43450,734
20250219,101800,9112628050,43550,43550,43550,43500,1175
20250219,101700,9061513050,43550,43600,43600,43550,1477
20250219,101600,8997182550,43600,43750,43800,43600,3769
20250219,101500,8832663550,43850,43750,43850,43750,594
20250219,101400,8806675950,43750,43800,43800,43750,4
20250219,101300,8806500850,43800,43800,43800,43800,211
20250219,101200,8797259050,43900,43850,43900,43800,228
20250219,101100,8787272050,43900,43800,43900,43800,316
20250219,101000,8773415950,43800,43850,43850,43800,86
20250219,100900,8769646950,43800,43800,43850,43800,14
20250219,100800,8769033450,43850,43850,43850,43750,784
20250219,100700,8734695950,43750,43850,43900,43750,890
20250219,100600,8695725100,43850,43850,43900,43850,240
20250219,100500,8685196100,43900,43950,43950,43850,778
20250219,100400,8651074350,43950,43900,43950,43900,85
20250219,100300,8647342800,43850,43800,43850,43800,427
20250219,100200,8628635700,43850,43850,43850,43800,1479
20250219,100100,8563828200,43900,43950,44000,43900,2251
20250219,100000,8464944600,44000,44100,44100,44000,600
20250219,095900,8438534450,44100,44000,44100,44000,388
20250219,095800,8421435950,44100,44000,44100,44000,57
20250219,095700,8418927450,44000,44050,44050,44000,419
20250219,095600,8400488950,44100,44050,44100,44050,150
20250219,095500,8393875450,44050,44050,44050,44000,231
20250219,095400,8383704900,44100,44050,44100,44000,363
20250219,095300,8367724050,44000,44000,44000,44000,69
20250219,095200,8364688050,44150,44000,44150,44000,10
20250219,095100,8364247300,44000,44300,44300,44000,565
20250219,095000,8339369400,44300,44000,44300,44000,404
20250219,094900,8321511000,44050,43950,44050,43950,663
20250219,094800,8292316450,43950,44000,44450,43950,2111
20250219,094700,8199129750,44000,43950,44200,43800,1926
20250219,094600,8114487150,43950,44100,44200,43900,3390
20250219,094500,7965316100,44150,44250,44250,44050,707
20250219,094400,7934109050,44250,44350,44350,44200,1234
20250219,094300,7879487450,44350,44400,44500,44350,567
20250219,094200,7854312050,44400,44650,44650,44400,1050
20250219,094100,7807563800,44650,44400,44650,44400,1491
20250219,094000,7741140600,44400,44400,44450,44350,454
20250219,093900,7720979750,44450,44300,44450,44300,832
20250219,093800,7684111850,44300,44350,44350,44300,484
20250219,093700,7662657750,44450,44450,44500,44300,3826
20250219,093600,7492613300,44450,44600,44650,44300,3660
20250219,093500,7329698700,44600,44350,44600,44200,2850
20250219,093400,7203059000,44250,44100,44350,43950,845
20250219,093300,7165770550,43900,43900,44000,43850,492
20250219,093200,7144141750,43900,43900,43900,43850,336
20250219,093100,7129391950,43900,43800,44000,43800,1315
20250219,093000,7071634650,43800,43950,44000,43750,1125
20250219,092900,7022288100,44000,43850,44000,43850,1200
20250219,092800,6969564150,43850,43800,43900,43800,599
20250219,092700,6943296200,43800,43900,43900,43800,851
20250219,092600,6905970500,43900,43750,43900,43750,201
20250219,092500,6897156200,43750,43750,43900,43750,1097
20250219,092400,6849076000,43750,43750,43800,43600,3216
20250219,092300,6708684200,43750,43950,43950,43700,3217
20250219,092200,6567793150,43900,43900,44000,43850,1824
20250219,092100,6487689150,43950,44200,44200,43850,8101
20250219,092000,6131471350,44250,44250,44300,44200,291
20250219,091900,6118596650,44200,44300,44400,44200,910
20250219,091800,6078346350,44300,44050,44300,44050,2170
20250219,091700,5982607050,44100,44400,44400,44050,6143
20250219,091600,5710900050,44450,44400,44550,44400,1882
20250219,091500,5627244150,44350,44250,44450,44250,1882
20250219,091400,5543672500,44250,44350,44350,44100,4196
20250219,091300,5358028150,44350,44450,44500,44250,3179
20250219,091200,5217031900,44450,44550,44550,44450,4383
20250219,091100,5021970550,44550,44850,45000,44550,4080
20250219,091000,4839479700,44800,45100,45200,44700,4136
20250219,090900,4653592950,45250,45600,45700,45100,8329
20250219,090800,4275688700,45600,45150,45700,45150,12116
20250219,090700,3724686450,45150,44550,45500,44550,28793
20250219,090600,2427765850,44550,44500,44550,44450,2096
20250219,090500,2334488500,44450,44800,44850,44450,4145
20250219,090400,2149394950,44800,44400,44850,44350,7117
20250219,090300,1831964150,44350,44450,44450,44350,4498
20250219,090200,1632281050,44350,44150,44550,44150,6445
20250219,090100,1346783350,44150,44650,44800,44150,8991
20250219,090000,947403450,44800,44350,45000,44250,21241
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 185400 15471747850 43300 43300 43300 43300 4639
3 20250219 185300 15471747850 43300 43300 43300 43300 0
4 20250219 185200 15471747850 43300 43300 43300 43300 0
5 20250219 185100 15471747850 43300 43300 43300 43300 0
6 20250219 185000 15471747850 43300 43300 43300 43300 0
7 20250219 184900 15471747850 43300 43300 43300 43300 0
8 20250219 184800 15471747850 43300 43300 43300 43300 0
9 20250219 184700 15471747850 43300 43300 43300 43300 0
10 20250219 184600 15471747850 43300 43300 43300 43300 0
11 20250219 184500 15471747850 43300 43300 43300 43300 0
12 20250219 184400 15471747850 43300 43300 43300 43300 0
13 20250219 184300 15471747850 43300 43300 43300 43300 0
14 20250219 184200 15471747850 43300 43300 43300 43300 0
15 20250219 184100 15471747850 43300 43300 43300 43300 0
16 20250219 184000 15471747850 43300 43300 43300 43300 0
17 20250219 183900 15471747850 43300 43300 43300 43300 0
18 20250219 183800 15471747850 43300 43300 43300 43300 0
19 20250219 183700 15471747850 43300 43300 43300 43300 0
20 20250219 183600 15471747850 43300 43300 43300 43300 0
21 20250219 183500 15471747850 43300 43300 43300 43300 0
22 20250219 183400 15471747850 43300 43300 43300 43300 0
23 20250219 183300 15471747850 43300 43300 43300 43300 0
24 20250219 183200 15471747850 43300 43300 43300 43300 0
25 20250219 183100 15471747850 43300 43300 43300 43300 0
26 20250219 183000 15471747850 43300 43300 43300 43300 0
27 20250219 182900 15471747850 43300 43300 43300 43300 0
28 20250219 182800 15471747850 43300 43300 43300 43300 0
29 20250219 182700 15471747850 43300 43300 43300 43300 0
30 20250219 182600 15471747850 43300 43300 43300 43300 0
31 20250219 182500 15471747850 43300 43300 43300 43300 0
32 20250219 182400 15471747850 43300 43300 43300 43300 4639
33 20250219 182300 15471747850 43300 43300 43300 43300 0
34 20250219 182200 15471747850 43300 43300 43300 43300 0
35 20250219 182100 15471747850 43300 43300 43300 43300 0
36 20250219 182000 15471747850 43300 43300 43300 43300 0
37 20250219 181900 15471747850 43300 43300 43300 43300 0
38 20250219 181800 15471747850 43300 43300 43300 43300 0
39 20250219 181700 15471747850 43300 43300 43300 43300 0
40 20250219 181600 15471747850 43300 43300 43300 43300 0
41 20250219 181500 15471747850 43300 43300 43300 43300 0
42 20250219 181400 15471747850 43300 43300 43300 43300 0
43 20250219 181300 15471747850 43300 43300 43300 43300 0
44 20250219 181200 15471747850 43300 43300 43300 43300 0
45 20250219 181100 15471747850 43300 43300 43300 43300 0
46 20250219 181000 15471747850 43300 43300 43300 43300 0
47 20250219 180900 15471747850 43300 43300 43300 43300 0
48 20250219 180800 15471747850 43300 43300 43300 43300 0
49 20250219 180700 15471747850 43300 43300 43300 43300 0
50 20250219 180600 15471747850 43300 43300 43300 43300 0
51 20250219 180500 15471747850 43300 43300 43300 43300 0
52 20250219 180400 15471747850 43300 43300 43300 43300 0
53 20250219 180300 15471747850 43300 43300 43300 43300 0
54 20250219 180200 15471747850 43300 43300 43300 43300 0
55 20250219 180100 15471747850 43300 43300 43300 43300 0
56 20250219 180000 15471747850 43300 43300 43300 43300 0
57 20250219 175900 15471747850 43300 43300 43300 43300 0
58 20250219 175800 15471747850 43300 43300 43300 43300 0
59 20250219 175700 15471747850 43300 43300 43300 43300 0
60 20250219 175600 15471747850 43300 43300 43300 43300 0
61 20250219 175500 15471747850 43300 43300 43300 43300 0
62 20250219 175400 15471747850 43300 43300 43300 43300 4639
63 20250219 175300 15471747850 43300 43300 43300 43300 0
64 20250219 175200 15471747850 43300 43300 43300 43300 0
65 20250219 175100 15471747850 43300 43300 43300 43300 0
66 20250219 175000 15471747850 43300 43300 43300 43300 0
67 20250219 174900 15471747850 43300 43300 43300 43300 0
68 20250219 174800 15471747850 43300 43300 43300 43300 0
69 20250219 174700 15471747850 43300 43300 43300 43300 0
70 20250219 174600 15471747850 43300 43300 43300 43300 0
71 20250219 174500 15471747850 43300 43300 43300 43300 0
72 20250219 174400 15471747850 43300 43300 43300 43300 0
73 20250219 174300 15471747850 43300 43300 43300 43300 0
74 20250219 174200 15471747850 43300 43300 43300 43300 0
75 20250219 174100 15471747850 43300 43300 43300 43300 0
76 20250219 174000 15471747850 43300 43300 43300 43300 0
77 20250219 173900 15471747850 43300 43300 43300 43300 0
78 20250219 173800 15471747850 43300 43300 43300 43300 0
79 20250219 173700 15471747850 43300 43300 43300 43300 0
80 20250219 173600 15471747850 43300 43300 43300 43300 0
81 20250219 173500 15471747850 43300 43300 43300 43300 0
82 20250219 173400 15471747850 43300 43300 43300 43300 0
83 20250219 173300 15471747850 43300 43300 43300 43300 0
84 20250219 173200 15471747850 43300 43300 43300 43300 0
85 20250219 173100 15471747850 43300 43300 43300 43300 0
86 20250219 173000 15471747850 43300 43300 43300 43300 0
87 20250219 172900 15471747850 43300 43300 43300 43300 0
88 20250219 172800 15471747850 43300 43300 43300 43300 0
89 20250219 172700 15471747850 43300 43300 43300 43300 0
90 20250219 172600 15471747850 43300 43300 43300 43300 0
91 20250219 172500 15471747850 43300 43300 43300 43300 0
92 20250219 172400 15471747850 43300 43300 43300 43300 4639
93 20250219 172300 15471747850 43300 43300 43300 43300 0
94 20250219 172200 15471747850 43300 43300 43300 43300 0
95 20250219 172100 15471747850 43300 43300 43300 43300 0
96 20250219 172000 15471747850 43300 43300 43300 43300 0
97 20250219 171900 15471747850 43300 43300 43300 43300 0
98 20250219 171800 15471747850 43300 43300 43300 43300 0
99 20250219 171700 15471747850 43300 43300 43300 43300 0
100 20250219 171600 15471747850 43300 43300 43300 43300 0
101 20250219 171500 15471747850 43300 43300 43300 43300 0
102 20250219 171400 15471747850 43300 43300 43300 43300 0
103 20250219 171300 15471747850 43300 43300 43300 43300 0
104 20250219 171200 15471747850 43300 43300 43300 43300 0
105 20250219 171100 15471747850 43300 43300 43300 43300 0
106 20250219 171000 15471747850 43300 43300 43300 43300 0
107 20250219 170900 15471747850 43300 43300 43300 43300 0
108 20250219 170800 15471747850 43300 43300 43300 43300 0
109 20250219 170700 15471747850 43300 43300 43300 43300 0
110 20250219 170600 15471747850 43300 43300 43300 43300 0
111 20250219 170500 15471747850 43300 43300 43300 43300 0
112 20250219 170400 15471747850 43300 43300 43300 43300 0
113 20250219 170300 15471747850 43300 43300 43300 43300 0
114 20250219 170200 15471747850 43300 43300 43300 43300 0
115 20250219 170100 15471747850 43300 43300 43300 43300 0
116 20250219 170000 15471747850 43300 43300 43300 43300 0
117 20250219 165900 15471747850 43300 43300 43300 43300 0
118 20250219 165800 15471747850 43300 43300 43300 43300 0
119 20250219 165700 15471747850 43300 43300 43300 43300 0
120 20250219 165600 15471747850 43300 43300 43300 43300 0
121 20250219 165500 15471747850 43300 43300 43300 43300 0
122 20250219 165400 15471747850 43300 43300 43300 43300 4639
123 20250219 165300 15471747850 43300 43300 43300 43300 0
124 20250219 165200 15471747850 43300 43300 43300 43300 0
125 20250219 165100 15471747850 43300 43300 43300 43300 0
126 20250219 165000 15471747850 43300 43300 43300 43300 0
127 20250219 164900 15471747850 43300 43300 43300 43300 0
128 20250219 164800 15471747850 43300 43300 43300 43300 0
129 20250219 164700 15471747850 43300 43300 43300 43300 0
130 20250219 164600 15471747850 43300 43300 43300 43300 0
131 20250219 164500 15471747850 43300 43300 43300 43300 0
132 20250219 164400 15471747850 43300 43300 43300 43300 0
133 20250219 164300 15471747850 43300 43300 43300 43300 0
134 20250219 164200 15471747850 43300 43300 43300 43300 0
135 20250219 164100 15471747850 43300 43300 43300 43300 0
136 20250219 164000 15471747850 43300 43300 43300 43300 0
137 20250219 163900 15471747850 43300 43300 43300 43300 0
138 20250219 163800 15471747850 43300 43300 43300 43300 0
139 20250219 163700 15471747850 43300 43300 43300 43300 0
140 20250219 163600 15471747850 43300 43300 43300 43300 0
141 20250219 163500 15471747850 43300 43300 43300 43300 0
142 20250219 163400 15471747850 43300 43300 43300 43300 0
143 20250219 163300 15471747850 43300 43300 43300 43300 0
144 20250219 163200 15471747850 43300 43300 43300 43300 0
145 20250219 163100 15471747850 43300 43300 43300 43300 0
146 20250219 163000 15471747850 43300 43300 43300 43300 0
147 20250219 162900 15471747850 43300 43300 43300 43300 0
148 20250219 162800 15471747850 43300 43300 43300 43300 0
149 20250219 162700 15471747850 43300 43300 43300 43300 0
150 20250219 162600 15471747850 43300 43300 43300 43300 0
151 20250219 162500 15471747850 43300 43300 43300 43300 0
152 20250219 162400 15471747850 43300 43300 43300 43300 4639
153 20250219 162300 15471747850 43300 43300 43300 43300 0
154 20250219 162200 15471747850 43300 43300 43300 43300 0
155 20250219 162100 15471747850 43300 43300 43300 43300 0
156 20250219 162000 15471747850 43300 43300 43300 43300 0
157 20250219 161900 15471747850 43300 43300 43300 43300 0
158 20250219 161800 15471747850 43300 43300 43300 43300 0
159 20250219 161700 15471747850 43300 43300 43300 43300 0
160 20250219 161600 15471747850 43300 43300 43300 43300 0
161 20250219 161500 15471747850 43300 43300 43300 43300 0
162 20250219 161400 15471747850 43300 43300 43300 43300 0
163 20250219 161300 15471747850 43300 43300 43300 43300 0
164 20250219 161200 15471747850 43300 43300 43300 43300 0
165 20250219 161100 15471747850 43300 43300 43300 43300 0
166 20250219 161000 15471747850 43300 43300 43300 43300 0
167 20250219 160900 15471747850 43300 43300 43300 43300 0
168 20250219 160800 15471747850 43300 43300 43300 43300 0
169 20250219 160700 15471747850 43300 43300 43300 43300 0
170 20250219 160600 15471747850 43300 43300 43300 43300 0
171 20250219 160500 15471747850 43300 43300 43300 43300 0
172 20250219 160400 15471747850 43300 43300 43300 43300 0
173 20250219 160300 15471747850 43300 43300 43300 43300 0
174 20250219 160200 15471747850 43300 43300 43300 43300 0
175 20250219 160100 15471747850 43300 43300 43300 43300 0
176 20250219 160000 15471747850 43300 43300 43300 43300 0
177 20250219 155900 15471747850 43300 43300 43300 43300 0
178 20250219 155800 15471747850 43300 43300 43300 43300 0
179 20250219 155700 15471747850 43300 43300 43300 43300 0
180 20250219 155600 15471747850 43300 43300 43300 43300 0
181 20250219 155500 15471747850 43300 43300 43300 43300 0
182 20250219 155400 15471747850 43300 43300 43300 43300 4639
183 20250219 155300 15471747850 43300 43300 43300 43300 0
184 20250219 155200 15471747850 43300 43300 43300 43300 0
185 20250219 155100 15471747850 43300 43300 43300 43300 0
186 20250219 155000 15471747850 43300 43300 43300 43300 0
187 20250219 154900 15471747850 43300 43300 43300 43300 0
188 20250219 154800 15471747850 43300 43300 43300 43300 0
189 20250219 154700 15471747850 43300 43300 43300 43300 0
190 20250219 154600 15471747850 43300 43300 43300 43300 0
191 20250219 154500 15471747850 43300 43300 43300 43300 0
192 20250219 154400 15471747850 43300 43300 43300 43300 0
193 20250219 154300 15471747850 43300 43300 43300 43300 0
194 20250219 154200 15471747850 43300 43300 43300 43300 0
195 20250219 154100 15471747850 43300 43300 43300 43300 0
196 20250219 154000 15471747850 43300 43300 43300 43300 0
197 20250219 153900 15471747850 43300 43300 43300 43300 0
198 20250219 153800 15471747850 43300 43300 43300 43300 0
199 20250219 153700 15471747850 43300 43300 43300 43300 0
200 20250219 153600 15471747850 43300 43300 43300 43300 0
201 20250219 153500 15471747850 43300 43300 43300 43300 0
202 20250219 153400 15471747850 43300 43300 43300 43300 0
203 20250219 153300 15471747850 43300 43300 43300 43300 0
204 20250219 153200 15471747850 43300 43300 43300 43300 0
205 20250219 153100 15471747850 43300 43300 43300 43300 0
206 20250219 153000 15471747850 43300 43300 43300 43300 4639
207 20250219 152900 15270879150 43300 43300 43300 43300 0
208 20250219 152800 15270879150 43300 43300 43300 43300 0
209 20250219 152700 15270879150 43300 43300 43300 43300 0
210 20250219 152600 15270879150 43300 43300 43300 43300 0
211 20250219 152500 15270879150 43300 43300 43300 43300 0
212 20250219 152400 15270879150 43300 43300 43300 43300 0
213 20250219 152300 15270879150 43300 43300 43300 43300 0
214 20250219 152200 15270879150 43300 43300 43300 43300 0
215 20250219 152100 15270879150 43300 43300 43300 43300 0
216 20250219 152000 15270879150 43300 43300 43300 43300 0
217 20250219 151900 15270879150 43300 43300 43350 43200 918
218 20250219 151800 15231172500 43300 43300 43350 43300 135
219 20250219 151700 15225326800 43350 43250 43350 43250 784
220 20250219 151600 15191397650 43250 43250 43300 43250 252
221 20250219 151500 15180488050 43300 43350 43350 43250 83
222 20250219 151400 15176895000 43250 43250 43350 43200 1553
223 20250219 151300 15109729400 43300 43250 43350 43250 561
224 20250219 151200 15085438850 43300 43300 43300 43250 45
225 20250219 151100 15083491250 43300 43300 43300 43250 453
226 20250219 151000 15063893850 43250 43300 43300 43250 256
227 20250219 150900 15052810400 43300 43350 43350 43250 272
228 20250219 150800 15041033700 43300 43300 43300 43250 294
229 20250219 150700 15028303550 43300 43250 43300 43250 191
230 20250219 150600 15020042200 43300 43300 43350 43250 1051
231 20250219 150500 14974535800 43350 43300 43350 43300 71
232 20250219 150400 14971461100 43300 43350 43350 43300 150
233 20250219 150300 14964963650 43300 43350 43350 43300 138
234 20250219 150200 14958984100 43300 43350 43350 43300 385
235 20250219 150100 14942299350 43400 43400 43400 43350 125
236 20250219 150000 14936876900 43350 43350 43400 43350 79
237 20250219 145900 14933452000 43350 43400 43400 43350 74
238 20250219 145800 14930243300 43400 43350 43400 43350 141
239 20250219 145700 14924128350 43350 43350 43350 43350 86
240 20250219 145600 14920400250 43400 43400 43400 43350 114
241 20250219 145500 14915458050 43350 43400 43400 43350 65
242 20250219 145400 14912637800 43400 43400 43400 43400 114
243 20250219 145300 14907690200 43400 43400 43400 43350 129
244 20250219 145200 14902092300 43400 43350 43400 43350 136
245 20250219 145100 14896190900 43400 43400 43400 43350 81
246 20250219 145000 14892676400 43400 43400 43400 43400 22
247 20250219 144900 14891721600 43400 43450 43450 43350 217
248 20250219 144800 14882304050 43450 43400 43450 43400 16
249 20250219 144700 14881609050 43400 43400 43450 43350 304
250 20250219 144600 14868413600 43400 43400 43400 43400 5
251 20250219 144500 14868196600 43400 43350 43400 43350 323
252 20250219 144400 14854193800 43350 43350 43400 43350 182
253 20250219 144300 14846303700 43350 43400 43400 43350 203
254 20250219 144200 14837495000 43400 43400 43400 43350 16
255 20250219 144100 14836801300 43450 43400 43500 43350 52
256 20250219 144000 14834544750 43400 43400 43500 43400 133
257 20250219 143900 14828769100 43450 43350 43450 43350 62
258 20250219 143800 14826079200 43500 43350 43500 43350 15
259 20250219 143700 14825428800 43500 43400 43500 43300 2058
260 20250219 143600 14736299000 43500 43450 43550 43350 2880
261 20250219 143500 14611297850 43450 43450 43450 43450 1015
262 20250219 143400 14567196100 43450 43450 43450 43450 89
263 20250219 143300 14563329050 43450 43500 43550 43450 351
264 20250219 143200 14548071700 43450 43450 43500 43400 538
265 20250219 143100 14524696000 43450 43500 43500 43450 513
266 20250219 143000 14502385400 43500 43550 43550 43500 193
267 20250219 142900 14493989350 43550 43500 43600 43500 36
268 20250219 142800 14492422750 43600 43550 43600 43550 726
269 20250219 142700 14460805300 43550 43650 43650 43550 175
270 20250219 142600 14453183300 43550 43600 43650 43550 840
271 20250219 142500 14416579450 43650 43650 43650 43600 14
272 20250219 142400 14415968950 43600 43550 43650 43550 700
273 20250219 142300 14385469600 43550 43550 43550 43550 88
274 20250219 142200 14381637200 43550 43550 43550 43550 55
275 20250219 142100 14379241950 43650 43600 43650 43600 102
276 20250219 142000 14374794650 43650 43600 43650 43600 25
277 20250219 141900 14373704100 43600 43600 43650 43600 187
278 20250219 141800 14365550350 43650 43600 43650 43550 497
279 20250219 141700 14343882550 43650 43600 43650 43600 6
280 20250219 141600 14343620900 43600 43600 43700 43600 206
281 20250219 141500 14334638900 43600 43600 43700 43600 255
282 20250219 141400 14323517300 43700 43600 43700 43600 33
283 20250219 141300 14322078400 43600 43750 43750 43600 50
284 20250219 141200 14319896900 43750 43600 43750 43550 126
285 20250219 141100 14314408600 43600 43700 43700 43600 1095
286 20250219 141000 14266573300 43700 43650 43700 43650 432
287 20250219 140900 14247707700 43650 43500 43650 43500 314
288 20250219 140800 14234021400 43550 43550 43600 43550 542
289 20250219 140700 14210416800 43550 43550 43550 43550 0
290 20250219 140600 14210416800 43550 43600 43600 43550 298
291 20250219 140500 14197425350 43600 43600 43600 43550 18
292 20250219 140400 14196641150 43600 43600 43600 43550 57
293 20250219 140300 14194156650 43600 43600 43600 43600 138
294 20250219 140200 14188139850 43600 43700 43700 43600 27
295 20250219 140100 14186962450 43650 43500 43650 43500 111
296 20250219 140000 14182118300 43500 43500 43600 43400 4073
297 20250219 135900 14005282550 43500 43650 43650 43500 3239
298 20250219 135800 13864221650 43700 43700 43700 43700 467
299 20250219 135700 13843813750 43700 43750 43750 43700 16
300 20250219 135600 13843114500 43750 43700 43750 43700 210
301 20250219 135500 13833937000 43700 43750 43800 43700 139
302 20250219 135400 13827858400 43750 43750 43750 43750 1
303 20250219 135300 13827814650 43700 43750 43750 43700 72
304 20250219 135200 13824665350 43750 43800 43800 43750 152
305 20250219 135100 13818015200 43750 43750 43750 43750 15
306 20250219 135000 13817358950 43800 43800 43800 43800 5
307 20250219 134900 13817139950 43750 43750 43750 43750 135
308 20250219 134800 13811233700 43800 43850 43850 43800 288
309 20250219 134700 13798619150 43850 43800 43850 43800 90
310 20250219 134600 13794675150 43800 43850 43850 43800 44
311 20250219 134500 13792746500 43850 43850 43850 43750 106
312 20250219 134400 13788098500 43850 43850 43850 43800 333
313 20250219 134300 13773500500 43850 43800 43850 43750 89
314 20250219 134200 13769602250 43750 43750 43750 43700 90
315 20250219 134100 13765665450 43700 43700 43700 43700 20
316 20250219 134000 13764791450 43700 43650 43700 43650 25
317 20250219 133900 13763699700 43650 43700 43700 43650 36
318 20250219 133800 13762127250 43650 43700 43700 43650 104
319 20250219 133700 13757587600 43650 43650 43750 43650 17
320 20250219 133600 13756845450 43650 43700 43700 43650 51
321 20250219 133500 13754616800 43800 43650 43800 43650 229
322 20250219 133400 13744620800 43700 43750 43800 43700 602
323 20250219 133300 13718297850 43750 43850 43850 43750 38
324 20250219 133200 13716634700 43750 43850 43850 43750 82
325 20250219 133100 13713044000 43750 43850 43900 43750 2546
326 20250219 133000 13601403900 43850 43850 43850 43850 217
327 20250219 132900 13591888450 43800 43800 43850 43800 181
328 20250219 132800 13583956350 43800 43850 43850 43800 32
329 20250219 132700 13582553900 43800 43800 43800 43800 91
330 20250219 132600 13578568100 43800 43700 43800 43700 70
331 20250219 132500 13575505800 43700 43700 43700 43700 52
332 20250219 132400 13573233400 43700 43700 43700 43650 64
333 20250219 132300 13570438650 43700 43750 43750 43700 24
334 20250219 132200 13569389800 43750 43800 43800 43650 117
335 20250219 132100 13564279050 43650 43500 43650 43500 879
336 20250219 132000 13525919300 43550 43550 43550 43500 140
337 20250219 131900 13519824400 43550 43550 43600 43550 174
338 20250219 131800 13512242500 43550 43600 43600 43500 1208
339 20250219 131700 13459612450 43650 43750 43750 43650 1070
340 20250219 131600 13412875500 43750 43700 43750 43700 42
341 20250219 131500 13411038750 43700 43700 43700 43700 15
342 20250219 131400 13410383250 43700 43700 43750 43700 275
343 20250219 131300 13398364900 43700 43750 43750 43700 146
344 20250219 131200 13391977900 43800 43750 43800 43650 308
345 20250219 131100 13378514300 43750 43700 43750 43700 185
346 20250219 131000 13370423750 43700 43700 43750 43700 89
347 20250219 130900 13366531900 43700 43700 43750 43650 290
348 20250219 130800 13353856950 43700 43750 43800 43700 294
349 20250219 130700 13340998200 43750 43800 43800 43750 173
350 20250219 130600 13333427050 43800 43750 43800 43750 84
351 20250219 130500 13329749450 43750 43750 43750 43700 188
352 20250219 130400 13321533000 43750 43700 43750 43700 210
353 20250219 130300 13312352750 43750 43800 43800 43700 675
354 20250219 130200 13282819050 43800 43900 43900 43800 184
355 20250219 130100 13274759500 43800 43950 43950 43800 3
356 20250219 130000 13274627800 43950 43950 43950 43800 25
357 20250219 125900 13273532500 43800 44000 44000 43800 641
358 20250219 125800 13245444200 43900 43900 44000 43900 438
359 20250219 125700 13226215900 44000 43950 44000 43900 266
360 20250219 125600 13214532700 43950 43950 43950 43900 219
361 20250219 125500 13204909150 43900 43900 43900 43900 111
362 20250219 125400 13200036250 43900 43950 43950 43900 115
363 20250219 125300 13194986000 44000 44000 44000 43900 72
364 20250219 125200 13191819400 44000 43850 44000 43850 11
365 20250219 125100 13191336900 43850 43850 44000 43850 365
366 20250219 125000 13175317000 43900 43950 43950 43900 20
367 20250219 124900 13174438500 44000 44000 44000 44000 1
368 20250219 124800 13174394500 44000 43850 44000 43800 123
369 20250219 124700 13169002300 43900 43900 43900 43800 488
370 20250219 124600 13147619600 43900 44150 44150 43900 976
371 20250219 124500 13104731300 44000 44000 44200 44000 305
372 20250219 124400 13091288500 43950 43850 44000 43850 267
373 20250219 124300 13079557000 43850 43950 43950 43850 764
374 20250219 124200 13046028100 44000 44000 44000 43900 854
375 20250219 124100 13008514450 43950 44050 44050 43950 1155
376 20250219 124000 12957664950 44050 44150 44200 44050 473
377 20250219 123900 12936808100 44150 44150 44200 44150 232
378 20250219 123800 12926565100 44200 44250 44350 44150 690
379 20250219 123700 12896066250 44200 44150 44250 44150 421
380 20250219 123600 12877461150 44150 44300 44300 44150 552
381 20250219 123500 12853032550 44300 44300 44350 44300 304
382 20250219 123400 12839560300 44350 44350 44400 44350 627
383 20250219 123300 12811752800 44400 44400 44400 44350 206
384 20250219 123200 12802609650 44400 44450 44450 44400 245
385 20250219 123100 12791731500 44400 44500 44500 44400 631
386 20250219 123000 12763685750 44550 44600 44650 44500 1134
387 20250219 122900 12713140550 44550 44550 44600 44550 523
388 20250219 122800 12689840750 44550 44600 44600 44550 544
389 20250219 122700 12665580850 44600 44700 44700 44550 201
390 20250219 122600 12656618600 44700 44900 44900 44500 3176
391 20250219 122500 12514790200 44850 44950 44950 44850 959
392 20250219 122400 12471729800 44950 45200 45250 44800 3215
393 20250219 122300 12326884350 45200 44700 45200 44700 11717
394 20250219 122200 11799617400 44800 44550 44800 44550 4307
395 20250219 122100 11607247600 44600 44550 44650 44450 1692
396 20250219 122000 11531806650 44550 44450 44550 44400 1482
397 20250219 121900 11465915350 44450 44400 44550 44350 2303
398 20250219 121800 11363467050 44450 44300 44450 44200 952
399 20250219 121700 11321200800 44350 44250 44350 44250 2285
400 20250219 121600 11219963100 44250 44150 44250 44100 2323
401 20250219 121500 11117200950 44200 44100 44200 44100 29
402 20250219 121400 11115921750 44200 44200 44200 44050 118
403 20250219 121300 11110716050 44200 44200 44250 44200 279
404 20250219 121200 11098383750 44250 44200 44250 44050 721
405 20250219 121100 11066521550 44150 44100 44150 44050 371
406 20250219 121000 11050145050 44100 44100 44100 43900 299
407 20250219 120900 11036994750 44100 44000 44100 44000 158
408 20250219 120800 11030029950 44000 44050 44150 44000 1130
409 20250219 120700 10980263100 44050 44100 44150 44050 123
410 20250219 120600 10974838300 44150 44200 44200 44150 532
411 20250219 120500 10951335250 44200 44150 44200 44100 1224
412 20250219 120400 10897265300 44150 44100 44150 44050 672
413 20250219 120300 10867630600 44100 44150 44150 44050 95
414 20250219 120200 10863441250 44150 44100 44150 44100 429
415 20250219 120100 10844516050 44050 44150 44150 44050 315
416 20250219 120000 10830623200 44150 44100 44150 44050 455
417 20250219 115900 10810555200 44100 44000 44100 43950 404
418 20250219 115800 10792769900 43950 44000 44000 43950 1503
419 20250219 115700 10726643900 44000 44100 44100 43950 984
420 20250219 115600 10683347800 44050 43950 44050 43950 2651
421 20250219 115500 10566709400 43950 43950 43950 43900 273
422 20250219 115400 10554712000 43950 43900 43950 43900 1892
423 20250219 115300 10471607850 43900 43550 43900 43550 2064
424 20250219 115200 10381109450 43600 43700 43700 43600 635
425 20250219 115100 10353377300 43750 43700 43750 43700 91
426 20250219 115000 10349396100 43700 43700 43700 43700 35
427 20250219 114900 10347866600 43700 43700 43800 43700 30
428 20250219 114800 10346553600 43800 43700 43800 43700 239
429 20250219 114700 10336089200 43700 43700 43800 43700 37
430 20250219 114600 10334469900 43700 43850 43850 43700 37
431 20250219 114500 10332852850 43700 43750 43850 43700 41
432 20250219 114400 10331060500 43850 43700 43850 43700 525
433 20250219 114300 10308092850 43750 43700 43750 43700 11
434 20250219 114200 10307611650 43750 43750 43750 43750 5
435 20250219 114100 10307392900 43750 43750 43750 43750 86
436 20250219 114000 10303630400 43750 43750 43750 43750 110
437 20250219 113900 10298817900 43750 43750 43750 43750 45
438 20250219 113800 10296849150 43800 43800 43800 43800 70
439 20250219 113700 10293783150 43700 43800 43800 43700 17
440 20250219 113600 10293039950 43800 43700 43800 43700 123
441 20250219 113500 10287659750 43700 43800 43800 43700 77
442 20250219 113400 10284290450 43700 43750 43750 43700 335
443 20250219 113300 10269635500 43750 43800 43800 43750 125
444 20250219 113200 10264161750 43750 43750 43800 43750 19
445 20250219 113100 10263330450 43800 43850 43850 43800 76
446 20250219 113000 10260001200 43850 43800 43850 43750 990
447 20250219 112900 10216624100 43800 43750 43800 43750 181
448 20250219 112800 10208704050 43750 43750 43750 43750 121
449 20250219 112700 10203410300 43800 43750 43800 43700 117
450 20250219 112600 10198292500 43750 43750 43750 43700 48
451 20250219 112500 10196194000 43750 43700 43750 43700 21
452 20250219 112400 10195276250 43750 43600 43750 43600 60
453 20250219 112300 10192653350 43750 43600 43750 43600 206
454 20250219 112200 10183643050 43700 43700 43700 43700 0
455 20250219 112100 10183643050 43700 43700 43700 43600 78
456 20250219 112000 10180237150 43700 43700 43700 43550 23
457 20250219 111900 10179233700 43700 43700 43700 43550 251
458 20250219 111800 10168268600 43650 43500 43650 43500 136
459 20250219 111700 10162337350 43450 43550 43550 43450 16
460 20250219 111600 10161642050 43500 43650 43700 43500 1323
461 20250219 111500 10104068500 43650 43600 43700 43600 38
462 20250219 111400 10102410450 43650 43600 43650 43600 366
463 20250219 111300 10086449050 43700 43650 43700 43600 942
464 20250219 111200 10045367400 43600 43650 43650 43600 64
465 20250219 111100 10042574700 43600 43600 43600 43600 17
466 20250219 111000 10041833500 43550 43550 43550 43550 17
467 20250219 110900 10041093150 43550 43550 43550 43550 19
468 20250219 110800 10040265700 43550 43550 43600 43550 168
469 20250219 110700 10032949150 43550 43650 43650 43550 111
470 20250219 110600 10028114600 43550 43500 43550 43500 64
471 20250219 110500 10025329350 43500 43550 43550 43500 34
472 20250219 110400 10023850150 43550 43500 43550 43500 56
473 20250219 110300 10021411850 43500 43550 43550 43500 16
474 20250219 110200 10020715750 43550 43500 43550 43500 296
475 20250219 110100 10007826100 43500 43550 43550 43500 21
476 20250219 110000 10006912250 43550 43500 43550 43500 16
477 20250219 105900 10006215750 43500 43500 43550 43500 60
478 20250219 105800 10003604750 43550 43550 43650 43500 45
479 20250219 105700 10001646700 43550 43550 43650 43500 320
480 20250219 105600 9987721800 43700 43450 43700 43450 39
481 20250219 105500 9986018750 43700 43450 43700 43450 65
482 20250219 105400 9983184200 43500 43500 43500 43500 369
483 20250219 105300 9967132700 43500 43750 43750 43500 1258
484 20250219 105200 9912243650 43700 43700 43750 43700 31
485 20250219 105100 9910888850 43750 43700 43750 43700 45
486 20250219 105000 9908920450 43700 43650 43700 43650 102
487 20250219 104900 9904463100 43650 43550 43650 43550 330
488 20250219 104800 9890080300 43550 43650 43650 43550 208
489 20250219 104700 9881007700 43700 43700 43750 43700 162
490 20250219 104600 9873927550 43700 43650 43700 43650 188
491 20250219 104500 9865712800 43650 43550 43650 43550 73
492 20250219 104400 9862527450 43550 43400 43550 43400 678
493 20250219 104300 9833069150 43400 43400 43450 43400 280
494 20250219 104200 9820915800 43400 43450 43450 43400 227
495 20250219 104100 9811062500 43450 43500 43500 43450 150
496 20250219 104000 9804542800 43650 43500 43650 43500 28
497 20250219 103900 9803324600 43500 43650 43650 43500 33
498 20250219 103800 9801888350 43650 43550 43650 43550 398
499 20250219 103700 9784536750 43400 43400 43400 43400 89
500 20250219 103600 9780674150 43400 43450 43550 43400 169
501 20250219 103500 9773338700 43550 43550 43550 43500 323
502 20250219 103400 9759273050 43500 43450 43550 43300 301
503 20250219 103300 9746178700 43400 43400 43400 43300 476
504 20250219 103200 9725545550 43450 43350 43450 43300 392
505 20250219 103100 9708552400 43300 43500 43500 43300 1176
506 20250219 103000 9657466050 43500 43550 43550 43400 3243
507 20250219 102900 9516394200 43550 43550 43600 43550 51
508 20250219 102800 9514171050 43550 43400 43650 43400 494
509 20250219 102700 9492674050 43400 43350 43400 43350 1401
510 20250219 102600 9431924600 43350 43350 43400 43350 392
511 20250219 102500 9414930650 43350 43300 43350 43300 181
512 20250219 102400 9407086800 43300 43250 43350 43250 436
513 20250219 102300 9388215950 43250 43300 43300 43250 1542
514 20250219 102200 9321510500 43300 43300 43400 43300 476
515 20250219 102100 9300896750 43350 43300 43400 43300 1683
516 20250219 102000 9228014150 43300 43450 43450 43300 1924
517 20250219 101900 9144528050 43450 43500 43500 43450 734
518 20250219 101800 9112628050 43550 43550 43550 43500 1175
519 20250219 101700 9061513050 43550 43600 43600 43550 1477
520 20250219 101600 8997182550 43600 43750 43800 43600 3769
521 20250219 101500 8832663550 43850 43750 43850 43750 594
522 20250219 101400 8806675950 43750 43800 43800 43750 4
523 20250219 101300 8806500850 43800 43800 43800 43800 211
524 20250219 101200 8797259050 43900 43850 43900 43800 228
525 20250219 101100 8787272050 43900 43800 43900 43800 316
526 20250219 101000 8773415950 43800 43850 43850 43800 86
527 20250219 100900 8769646950 43800 43800 43850 43800 14
528 20250219 100800 8769033450 43850 43850 43850 43750 784
529 20250219 100700 8734695950 43750 43850 43900 43750 890
530 20250219 100600 8695725100 43850 43850 43900 43850 240
531 20250219 100500 8685196100 43900 43950 43950 43850 778
532 20250219 100400 8651074350 43950 43900 43950 43900 85
533 20250219 100300 8647342800 43850 43800 43850 43800 427
534 20250219 100200 8628635700 43850 43850 43850 43800 1479
535 20250219 100100 8563828200 43900 43950 44000 43900 2251
536 20250219 100000 8464944600 44000 44100 44100 44000 600
537 20250219 095900 8438534450 44100 44000 44100 44000 388
538 20250219 095800 8421435950 44100 44000 44100 44000 57
539 20250219 095700 8418927450 44000 44050 44050 44000 419
540 20250219 095600 8400488950 44100 44050 44100 44050 150
541 20250219 095500 8393875450 44050 44050 44050 44000 231
542 20250219 095400 8383704900 44100 44050 44100 44000 363
543 20250219 095300 8367724050 44000 44000 44000 44000 69
544 20250219 095200 8364688050 44150 44000 44150 44000 10
545 20250219 095100 8364247300 44000 44300 44300 44000 565
546 20250219 095000 8339369400 44300 44000 44300 44000 404
547 20250219 094900 8321511000 44050 43950 44050 43950 663
548 20250219 094800 8292316450 43950 44000 44450 43950 2111
549 20250219 094700 8199129750 44000 43950 44200 43800 1926
550 20250219 094600 8114487150 43950 44100 44200 43900 3390
551 20250219 094500 7965316100 44150 44250 44250 44050 707
552 20250219 094400 7934109050 44250 44350 44350 44200 1234
553 20250219 094300 7879487450 44350 44400 44500 44350 567
554 20250219 094200 7854312050 44400 44650 44650 44400 1050
555 20250219 094100 7807563800 44650 44400 44650 44400 1491
556 20250219 094000 7741140600 44400 44400 44450 44350 454
557 20250219 093900 7720979750 44450 44300 44450 44300 832
558 20250219 093800 7684111850 44300 44350 44350 44300 484
559 20250219 093700 7662657750 44450 44450 44500 44300 3826
560 20250219 093600 7492613300 44450 44600 44650 44300 3660
561 20250219 093500 7329698700 44600 44350 44600 44200 2850
562 20250219 093400 7203059000 44250 44100 44350 43950 845
563 20250219 093300 7165770550 43900 43900 44000 43850 492
564 20250219 093200 7144141750 43900 43900 43900 43850 336
565 20250219 093100 7129391950 43900 43800 44000 43800 1315
566 20250219 093000 7071634650 43800 43950 44000 43750 1125
567 20250219 092900 7022288100 44000 43850 44000 43850 1200
568 20250219 092800 6969564150 43850 43800 43900 43800 599
569 20250219 092700 6943296200 43800 43900 43900 43800 851
570 20250219 092600 6905970500 43900 43750 43900 43750 201
571 20250219 092500 6897156200 43750 43750 43900 43750 1097
572 20250219 092400 6849076000 43750 43750 43800 43600 3216
573 20250219 092300 6708684200 43750 43950 43950 43700 3217
574 20250219 092200 6567793150 43900 43900 44000 43850 1824
575 20250219 092100 6487689150 43950 44200 44200 43850 8101
576 20250219 092000 6131471350 44250 44250 44300 44200 291
577 20250219 091900 6118596650 44200 44300 44400 44200 910
578 20250219 091800 6078346350 44300 44050 44300 44050 2170
579 20250219 091700 5982607050 44100 44400 44400 44050 6143
580 20250219 091600 5710900050 44450 44400 44550 44400 1882
581 20250219 091500 5627244150 44350 44250 44450 44250 1882
582 20250219 091400 5543672500 44250 44350 44350 44100 4196
583 20250219 091300 5358028150 44350 44450 44500 44250 3179
584 20250219 091200 5217031900 44450 44550 44550 44450 4383
585 20250219 091100 5021970550 44550 44850 45000 44550 4080
586 20250219 091000 4839479700 44800 45100 45200 44700 4136
587 20250219 090900 4653592950 45250 45600 45700 45100 8329
588 20250219 090800 4275688700 45600 45150 45700 45150 12116
589 20250219 090700 3724686450 45150 44550 45500 44550 28793
590 20250219 090600 2427765850 44550 44500 44550 44450 2096
591 20250219 090500 2334488500 44450 44800 44850 44450 4145
592 20250219 090400 2149394950 44800 44400 44850 44350 7117
593 20250219 090300 1831964150 44350 44450 44450 44350 4498
594 20250219 090200 1632281050 44350 44150 44550 44150 6445
595 20250219 090100 1346783350 44150 44650 44800 44150 8991
596 20250219 090000 947403450 44800 44350 45000 44250 21241

1
009470/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,30259,6613820,1304162900,285055642000,0.46
20250214,30257,6613820,1288948200,281748732000,0.46
20250213,30282,6613820,1291527300,282079423000,0.46
20250212,23147,6613820,983747500,281087350000,0.35
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 30259 6613820 1304162900 285055642000 0.46
3 20250214 30257 6613820 1288948200 281748732000 0.46
4 20250213 30282 6613820 1291527300 282079423000 0.46
5 20250212 23147 6613820 983747500 281087350000 0.35