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

600
011780/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,600 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,185800,13797215400,124400,124400,124400,124400,2227
20250219,185700,13797215400,124400,124400,124400,124400,0
20250219,185600,13797215400,124400,124400,124400,124400,0
20250219,185500,13797215400,124400,124400,124400,124400,0
20250219,185400,13797215400,124400,124400,124400,124400,0
20250219,185300,13797215400,124400,124400,124400,124400,0
20250219,185200,13797215400,124400,124400,124400,124400,0
20250219,185100,13797215400,124400,124400,124400,124400,0
20250219,185000,13797215400,124400,124400,124400,124400,0
20250219,184900,13797215400,124400,124400,124400,124400,0
20250219,184800,13797215400,124400,124400,124400,124400,0
20250219,184700,13797215400,124400,124400,124400,124400,0
20250219,184600,13797215400,124400,124400,124400,124400,0
20250219,184500,13797215400,124400,124400,124400,124400,0
20250219,184400,13797215400,124400,124400,124400,124400,0
20250219,184300,13797215400,124400,124400,124400,124400,0
20250219,184200,13797215400,124400,124400,124400,124400,0
20250219,184100,13797215400,124400,124400,124400,124400,0
20250219,184000,13797215400,124400,124400,124400,124400,0
20250219,183900,13797215400,124400,124400,124400,124400,0
20250219,183800,13797215400,124400,124400,124400,124400,0
20250219,183700,13797215400,124400,124400,124400,124400,0
20250219,183600,13797215400,124400,124400,124400,124400,0
20250219,183500,13797215400,124400,124400,124400,124400,0
20250219,183400,13797215400,124400,124400,124400,124400,0
20250219,183300,13797215400,124400,124400,124400,124400,0
20250219,183200,13797215400,124400,124400,124400,124400,0
20250219,183100,13797215400,124400,124400,124400,124400,0
20250219,183000,13797215400,124400,124400,124400,124400,0
20250219,182900,13797215400,124400,124400,124400,124400,0
20250219,182800,13797215400,124400,124400,124400,124400,2227
20250219,182700,13797215400,124400,124400,124400,124400,0
20250219,182600,13797215400,124400,124400,124400,124400,0
20250219,182500,13797215400,124400,124400,124400,124400,0
20250219,182400,13797215400,124400,124400,124400,124400,0
20250219,182300,13797215400,124400,124400,124400,124400,0
20250219,182200,13797215400,124400,124400,124400,124400,0
20250219,182100,13797215400,124400,124400,124400,124400,0
20250219,182000,13797215400,124400,124400,124400,124400,0
20250219,181900,13797215400,124400,124400,124400,124400,0
20250219,181800,13797215400,124400,124400,124400,124400,0
20250219,181700,13797215400,124400,124400,124400,124400,0
20250219,181600,13797215400,124400,124400,124400,124400,0
20250219,181500,13797215400,124400,124400,124400,124400,0
20250219,181400,13797215400,124400,124400,124400,124400,0
20250219,181300,13797215400,124400,124400,124400,124400,0
20250219,181200,13797215400,124400,124400,124400,124400,0
20250219,181100,13797215400,124400,124400,124400,124400,0
20250219,181000,13797215400,124400,124400,124400,124400,0
20250219,180900,13797215400,124400,124400,124400,124400,0
20250219,180800,13797215400,124400,124400,124400,124400,0
20250219,180700,13797215400,124400,124400,124400,124400,0
20250219,180600,13797215400,124400,124400,124400,124400,0
20250219,180500,13797215400,124400,124400,124400,124400,0
20250219,180400,13797215400,124400,124400,124400,124400,0
20250219,180300,13797215400,124400,124400,124400,124400,0
20250219,180200,13797215400,124400,124400,124400,124400,0
20250219,180100,13797215400,124400,124400,124400,124400,0
20250219,180000,13797215400,124400,124400,124400,124400,0
20250219,175900,13797215400,124400,124400,124400,124400,0
20250219,175800,13797215400,124400,124400,124400,124400,2227
20250219,175700,13797215400,124400,124400,124400,124400,0
20250219,175600,13797215400,124400,124400,124400,124400,0
20250219,175500,13797215400,124400,124400,124400,124400,0
20250219,175400,13797215400,124400,124400,124400,124400,0
20250219,175300,13797215400,124400,124400,124400,124400,0
20250219,175200,13797215400,124400,124400,124400,124400,0
20250219,175100,13797215400,124400,124400,124400,124400,0
20250219,175000,13797215400,124400,124400,124400,124400,0
20250219,174900,13797215400,124400,124400,124400,124400,0
20250219,174800,13797215400,124400,124400,124400,124400,0
20250219,174700,13797215400,124400,124400,124400,124400,0
20250219,174600,13797215400,124400,124400,124400,124400,0
20250219,174500,13797215400,124400,124400,124400,124400,0
20250219,174400,13797215400,124400,124400,124400,124400,0
20250219,174300,13797215400,124400,124400,124400,124400,0
20250219,174200,13797215400,124400,124400,124400,124400,0
20250219,174100,13797215400,124400,124400,124400,124400,0
20250219,174000,13797215400,124400,124400,124400,124400,0
20250219,173900,13797215400,124400,124400,124400,124400,0
20250219,173800,13797215400,124400,124400,124400,124400,0
20250219,173700,13797215400,124400,124400,124400,124400,0
20250219,173600,13797215400,124400,124400,124400,124400,0
20250219,173500,13797215400,124400,124400,124400,124400,0
20250219,173400,13797215400,124400,124400,124400,124400,0
20250219,173300,13797215400,124400,124400,124400,124400,0
20250219,173200,13797215400,124400,124400,124400,124400,0
20250219,173100,13797215400,124400,124400,124400,124400,0
20250219,173000,13797215400,124400,124400,124400,124400,0
20250219,172900,13797215400,124400,124400,124400,124400,0
20250219,172800,13797215400,124400,124400,124400,124400,2227
20250219,172700,13797215400,124400,124400,124400,124400,0
20250219,172600,13797215400,124400,124400,124400,124400,0
20250219,172500,13797215400,124400,124400,124400,124400,0
20250219,172400,13797215400,124400,124400,124400,124400,0
20250219,172300,13797215400,124400,124400,124400,124400,0
20250219,172200,13797215400,124400,124400,124400,124400,0
20250219,172100,13797215400,124400,124400,124400,124400,0
20250219,172000,13797215400,124400,124400,124400,124400,0
20250219,171900,13797215400,124400,124400,124400,124400,0
20250219,171800,13797215400,124400,124400,124400,124400,0
20250219,171700,13797215400,124400,124400,124400,124400,0
20250219,171600,13797215400,124400,124400,124400,124400,0
20250219,171500,13797215400,124400,124400,124400,124400,0
20250219,171400,13797215400,124400,124400,124400,124400,0
20250219,171300,13797215400,124400,124400,124400,124400,0
20250219,171200,13797215400,124400,124400,124400,124400,0
20250219,171100,13797215400,124400,124400,124400,124400,0
20250219,171000,13797215400,124400,124400,124400,124400,0
20250219,170900,13797215400,124400,124400,124400,124400,0
20250219,170800,13797215400,124400,124400,124400,124400,0
20250219,170700,13797215400,124400,124400,124400,124400,0
20250219,170600,13797215400,124400,124400,124400,124400,0
20250219,170500,13797215400,124400,124400,124400,124400,0
20250219,170400,13797215400,124400,124400,124400,124400,0
20250219,170300,13797215400,124400,124400,124400,124400,0
20250219,170200,13797215400,124400,124400,124400,124400,0
20250219,170100,13797215400,124400,124400,124400,124400,0
20250219,170000,13797215400,124400,124400,124400,124400,0
20250219,165900,13797215400,124400,124400,124400,124400,0
20250219,165800,13797215400,124400,124400,124400,124400,2227
20250219,165700,13797215400,124400,124400,124400,124400,0
20250219,165600,13797215400,124400,124400,124400,124400,0
20250219,165500,13797215400,124400,124400,124400,124400,0
20250219,165400,13797215400,124400,124400,124400,124400,0
20250219,165300,13797215400,124400,124400,124400,124400,0
20250219,165200,13797215400,124400,124400,124400,124400,0
20250219,165100,13797215400,124400,124400,124400,124400,0
20250219,165000,13797215400,124400,124400,124400,124400,0
20250219,164900,13797215400,124400,124400,124400,124400,0
20250219,164800,13797215400,124400,124400,124400,124400,0
20250219,164700,13797215400,124400,124400,124400,124400,0
20250219,164600,13797215400,124400,124400,124400,124400,0
20250219,164500,13797215400,124400,124400,124400,124400,0
20250219,164400,13797215400,124400,124400,124400,124400,0
20250219,164300,13797215400,124400,124400,124400,124400,0
20250219,164200,13797215400,124400,124400,124400,124400,0
20250219,164100,13797215400,124400,124400,124400,124400,0
20250219,164000,13797215400,124400,124400,124400,124400,0
20250219,163900,13797215400,124400,124400,124400,124400,0
20250219,163800,13797215400,124400,124400,124400,124400,0
20250219,163700,13797215400,124400,124400,124400,124400,0
20250219,163600,13797215400,124400,124400,124400,124400,0
20250219,163500,13797215400,124400,124400,124400,124400,0
20250219,163400,13797215400,124400,124400,124400,124400,0
20250219,163300,13797215400,124400,124400,124400,124400,0
20250219,163200,13797215400,124400,124400,124400,124400,0
20250219,163100,13797215400,124400,124400,124400,124400,0
20250219,163000,13797215400,124400,124400,124400,124400,0
20250219,162900,13797215400,124400,124400,124400,124400,0
20250219,162800,13797215400,124400,124400,124400,124400,2227
20250219,162700,13797215400,124400,124400,124400,124400,0
20250219,162600,13797215400,124400,124400,124400,124400,0
20250219,162500,13797215400,124400,124400,124400,124400,0
20250219,162400,13797215400,124400,124400,124400,124400,0
20250219,162300,13797215400,124400,124400,124400,124400,0
20250219,162200,13797215400,124400,124400,124400,124400,0
20250219,162100,13797215400,124400,124400,124400,124400,0
20250219,162000,13797215400,124400,124400,124400,124400,0
20250219,161900,13797215400,124400,124400,124400,124400,0
20250219,161800,13797215400,124400,124400,124400,124400,0
20250219,161700,13797215400,124400,124400,124400,124400,0
20250219,161600,13797215400,124400,124400,124400,124400,0
20250219,161500,13797215400,124400,124400,124400,124400,0
20250219,161400,13797215400,124400,124400,124400,124400,0
20250219,161300,13797215400,124400,124400,124400,124400,0
20250219,161200,13797215400,124400,124400,124400,124400,0
20250219,161100,13797215400,124400,124400,124400,124400,0
20250219,161000,13797215400,124400,124400,124400,124400,0
20250219,160900,13797215400,124400,124400,124400,124400,0
20250219,160800,13797215400,124400,124400,124400,124400,0
20250219,160700,13797215400,124400,124400,124400,124400,0
20250219,160600,13797215400,124400,124400,124400,124400,0
20250219,160500,13797215400,124400,124400,124400,124400,0
20250219,160400,13797215400,124400,124400,124400,124400,0
20250219,160300,13797215400,124400,124400,124400,124400,0
20250219,160200,13797215400,124400,124400,124400,124400,0
20250219,160100,13797215400,124400,124400,124400,124400,0
20250219,160000,13797215400,124400,124400,124400,124400,0
20250219,155900,13797215400,124400,124400,124400,124400,0
20250219,155800,13797215400,124400,124400,124400,124400,2227
20250219,155700,13797215400,124400,124400,124400,124400,0
20250219,155600,13797215400,124400,124400,124400,124400,0
20250219,155500,13797215400,124400,124400,124400,124400,0
20250219,155400,13797215400,124400,124400,124400,124400,0
20250219,155300,13797215400,124400,124400,124400,124400,0
20250219,155200,13797215400,124400,124400,124400,124400,0
20250219,155100,13797215400,124400,124400,124400,124400,0
20250219,155000,13797215400,124400,124400,124400,124400,0
20250219,154900,13797215400,124400,124400,124400,124400,0
20250219,154800,13797215400,124400,124400,124400,124400,0
20250219,154700,13797215400,124400,124400,124400,124400,0
20250219,154600,13797215400,124400,124400,124400,124400,0
20250219,154500,13797215400,124400,124400,124400,124400,0
20250219,154400,13797215400,124400,124400,124400,124400,0
20250219,154300,13797215400,124400,124400,124400,124400,0
20250219,154200,13797215400,124400,124400,124400,124400,0
20250219,154100,13797215400,124400,124400,124400,124400,0
20250219,154000,13797215400,124400,124400,124400,124400,0
20250219,153900,13797215400,124400,124400,124400,124400,0
20250219,153800,13797215400,124400,124400,124400,124400,0
20250219,153700,13797215400,124400,124400,124400,124400,0
20250219,153600,13797215400,124400,124400,124400,124400,0
20250219,153500,13797215400,124400,124400,124400,124400,0
20250219,153400,13797215400,124400,124400,124400,124400,0
20250219,153300,13797215400,124400,124400,124400,124400,0
20250219,153200,13797215400,124400,124400,124400,124400,0
20250219,153100,13797215400,124400,124400,124400,124400,0
20250219,153000,13797215400,124400,124400,124400,124400,2227
20250219,152900,13520176600,124700,124700,124700,124700,0
20250219,152800,13520176600,124700,124700,124700,124700,0
20250219,152700,13520176600,124700,124700,124700,124700,0
20250219,152600,13520176600,124700,124700,124700,124700,0
20250219,152500,13520176600,124700,124700,124700,124700,0
20250219,152400,13520176600,124700,124700,124700,124700,0
20250219,152300,13520176600,124700,124700,124700,124700,0
20250219,152200,13520176600,124700,124700,124700,124700,0
20250219,152100,13520176600,124700,124700,124700,124700,0
20250219,152000,13520176600,124700,124700,124700,124700,0
20250219,151900,13520176600,124700,124900,125000,124700,244
20250219,151800,13489701800,124800,124700,124900,124700,57
20250219,151700,13482586500,124800,124900,125000,124700,184
20250219,151600,13459619800,124700,124500,125000,124500,256
20250219,151500,13427714400,124500,124800,124800,124400,565
20250219,151400,13357322500,124800,124900,124900,124800,213
20250219,151300,13330729400,124900,124900,125000,124800,392
20250219,151200,13281769700,124900,124800,124900,124800,206
20250219,151100,13256044100,124900,124800,124900,124800,183
20250219,151000,13233202600,124800,124800,124900,124700,118
20250219,150900,13218478600,124800,124900,124900,124800,652
20250219,150800,13137099900,124900,124800,124900,124800,97
20250219,150700,13124987700,124800,124800,124900,124800,153
20250219,150600,13105891000,124800,124800,124900,124800,70
20250219,150500,13097151800,124900,124800,124900,124800,63
20250219,150400,13089288200,124800,124800,124900,124800,390
20250219,150300,13040614000,124800,124800,124800,124700,195
20250219,150200,13016279500,124800,124700,124800,124700,135
20250219,150100,12999433900,124700,124800,124800,124700,151
20250219,150000,12980592700,124800,124800,124800,124700,112
20250219,145900,12966618800,124700,124800,124800,124700,179
20250219,145800,12944294300,124700,124700,124800,124700,206
20250219,145700,12918593300,124700,124900,124900,124700,260
20250219,145600,12886139100,124900,124800,124900,124700,218
20250219,145500,12858932100,124800,124700,124800,124700,159
20250219,145400,12839093900,124700,124800,124800,124700,202
20250219,145300,12813899800,124800,124700,124900,124700,197
20250219,145200,12789326800,124700,124800,124800,124700,86
20250219,145100,12778599000,124800,124600,124800,124600,222
20250219,145000,12750914200,124600,124800,124800,124600,310
20250219,144900,12712266500,124800,124600,124800,124600,160
20250219,144800,12692314100,124600,124700,124800,124600,382
20250219,144700,12644674700,124800,124800,124800,124700,91
20250219,144600,12633323500,124800,124600,124800,124600,277
20250219,144500,12598794400,124600,124700,124700,124600,165
20250219,144400,12578223500,124700,124500,124700,124500,192
20250219,144300,12554285800,124500,124500,124700,124500,429
20250219,144200,12500851400,124500,124500,124600,124500,170
20250219,144100,12479682500,124600,124500,124600,124500,172
20250219,144000,12458256200,124600,124700,124700,124500,247
20250219,143900,12427478800,124600,124500,124700,124500,247
20250219,143800,12396702600,124600,124600,124700,124500,201
20250219,143700,12371657200,124600,124700,124700,124500,303
20250219,143600,12333900900,124700,124500,124700,124500,132
20250219,143500,12317457700,124500,124600,124600,124500,107
20250219,143400,12304130000,124600,124500,124600,124500,139
20250219,143300,12286818000,124500,124500,124600,124500,202
20250219,143200,12261665200,124500,124500,124600,124500,132
20250219,143100,12245226200,124500,124500,124600,124500,182
20250219,143000,12222563300,124500,124600,124600,124500,123
20250219,142900,12207245600,124600,124600,124600,124400,371
20250219,142800,12161061700,124600,124400,124600,124400,88
20250219,142700,12150102500,124500,124600,124600,124400,213
20250219,142600,12123580400,124600,124600,124600,124500,94
20250219,142500,12111873300,124600,124500,124600,124500,144
20250219,142400,12093939200,124600,124500,124600,124500,83
20250219,142300,12083601800,124600,124500,124600,124500,244
20250219,142200,12053218500,124500,124600,124600,124500,106
20250219,142100,12040012500,124600,124600,124600,124500,115
20250219,142000,12025689100,124600,124500,124700,124500,164
20250219,141900,12005252400,124500,124600,124700,124500,172
20250219,141800,11983835500,124700,124500,124700,124500,278
20250219,141700,11949217800,124600,124600,124700,124600,219
20250219,141600,11921926200,124600,124600,124700,124600,219
20250219,141500,11894633500,124600,124600,124700,124500,339
20250219,141400,11852389600,124600,124700,124700,124600,80
20250219,141300,11842418800,124700,124500,124700,124500,140
20250219,141200,11824967600,124500,124400,124600,124400,300
20250219,141100,11787619500,124500,124400,124500,124400,180
20250219,141000,11765216600,124400,124500,124500,124400,162
20250219,140900,11745051600,124500,124500,124500,124400,108
20250219,140800,11731612600,124500,124600,124600,124400,532
20250219,140700,11665375300,124600,124600,124700,124500,259
20250219,140600,11633105200,124700,124700,124700,124600,205
20250219,140500,11607547400,124800,124800,124800,124700,142
20250219,140400,11589835800,124700,124800,124800,124700,145
20250219,140300,11571751100,124700,124600,124800,124600,222
20250219,140200,11544081500,124600,124800,124800,124600,306
20250219,140100,11505922200,124800,124900,125000,124700,394
20250219,140000,11456747300,125000,125100,125100,124900,328
20250219,135900,11415740200,125100,125000,125100,124900,345
20250219,135800,11372614300,124900,125000,125000,124900,109
20250219,135700,11358995200,125000,125100,125100,124900,261
20250219,135600,11326362000,125100,125000,125100,125000,165
20250219,135500,11305728800,125100,125200,125200,125000,253
20250219,135400,11274072400,125000,125000,125200,125000,242
20250219,135300,11243795100,125100,125100,125200,125000,210
20250219,135200,11217519600,125100,125100,125100,125000,133
20250219,135100,11200882200,125000,125000,125100,125000,104
20250219,135000,11187877800,125000,125000,125100,124900,325
20250219,134900,11147252800,125100,125100,125200,125000,221
20250219,134800,11119607400,125200,125200,125300,125000,291
20250219,134700,11083183200,125200,125100,125200,125000,114
20250219,134600,11068922400,125100,125300,125300,125100,229
20250219,134500,11040267100,125200,125100,125200,125000,237
20250219,134400,11010619600,125000,125100,125200,125000,121
20250219,134300,10995479700,125100,125200,125200,125000,300
20250219,134200,10957942600,125200,125200,125200,125000,131
20250219,134100,10941551800,125200,125100,125200,125000,119
20250219,134000,10926663600,125100,125000,125300,125000,196
20250219,133900,10902135900,125300,125000,125300,124900,207
20250219,133800,10876243800,125000,125100,125300,124900,530
20250219,133700,10809959800,125200,125400,125400,125100,221
20250219,133600,10782292300,125400,125400,125400,125100,453
20250219,133500,10725546100,125400,125400,125400,125300,150
20250219,133400,10706743700,125400,125400,125400,125300,206
20250219,133300,10680928300,125400,125300,125400,125300,129
20250219,133200,10664752400,125300,125500,125500,125100,443
20250219,133100,10609260100,125400,125400,125500,125300,191
20250219,133000,10585313900,125400,125400,125400,125300,273
20250219,132900,10551094700,125400,125200,125400,125100,111
20250219,132800,10537192200,125200,125200,125300,125200,306
20250219,132700,10498877300,125200,125200,125300,125100,132
20250219,132600,10482349500,125200,125200,125300,125100,424
20250219,132500,10429261600,125200,125500,125500,125200,122
20250219,132400,10413973400,125500,125400,125500,125300,175
20250219,132300,10392024600,125400,125400,125500,125300,364
20250219,132200,10346369500,125400,125100,125400,125100,321
20250219,132100,10306157800,125200,125200,125200,125100,238
20250219,132000,10276365800,125200,125000,125200,124900,266
20250219,131900,10243088700,125000,125000,125200,124900,367
20250219,131800,10197217200,125000,125200,125200,125000,276
20250219,131700,10162692900,125200,125000,125200,124900,116
20250219,131600,10148189400,125000,125000,125100,125000,165
20250219,131500,10127553300,125000,125100,125100,125000,56
20250219,131400,10120550500,125100,125000,125100,124900,152
20250219,131300,10101545700,125000,124800,125100,124700,111
20250219,131200,10087684200,124800,124900,124900,124700,481
20250219,131100,10027651600,124900,124900,125100,124800,193
20250219,131000,10003530000,125000,124900,125200,124900,220
20250219,130900,9976044800,125200,125000,125200,124800,603
20250219,130800,9900661300,125000,125000,125100,124800,171
20250219,130700,9879297600,124800,125100,125100,124800,155
20250219,130600,9859930300,125100,125200,125300,124800,868
20250219,130500,9751436600,125200,125300,125300,125100,144
20250219,130400,9733416300,125300,125400,125400,125100,449
20250219,130300,9677190500,125300,125200,125300,125100,301
20250219,130200,9639523200,125100,125400,125400,125100,427
20250219,130100,9586030400,125500,125500,125500,125400,331
20250219,130000,9544505000,125500,125200,125500,125200,3432
20250219,125900,9114599600,125200,125200,125200,125100,249
20250219,125800,9083427400,125200,125200,125200,125100,116
20250219,125700,9068907600,125200,125100,125200,125000,324
20250219,125600,9028363300,125200,125200,125200,125100,155
20250219,125500,9008963000,125100,125200,125200,125100,170
20250219,125400,8987683500,125200,125100,125200,125000,264
20250219,125300,8954640800,125100,125200,125200,124900,172
20250219,125200,8933124900,125200,125100,125200,125100,159
20250219,125100,8913220200,125200,125000,125200,125000,189
20250219,125000,8889572500,125000,125200,125200,125000,446
20250219,124900,8833771100,125200,125100,125200,125100,231
20250219,124800,8804856300,125100,125200,125200,125100,204
20250219,124700,8779321600,125200,125200,125200,125100,286
20250219,124600,8743521000,125200,125200,125200,125100,150
20250219,124500,8724745000,125200,125200,125200,125100,278
20250219,124400,8689951200,125200,125200,125200,125100,296
20250219,124300,8652897100,125200,125200,125200,125100,180
20250219,124200,8630364500,125200,125200,125200,125100,294
20250219,124100,8593567000,125200,125200,125200,125100,123
20250219,124000,8578169500,125200,125100,125200,125100,646
20250219,123900,8497341500,125100,125100,125100,125000,172
20250219,123800,8475824800,125100,125100,125100,125000,156
20250219,123700,8456314200,125100,125100,125100,125000,312
20250219,123600,8417292300,125100,125100,125100,125000,157
20250219,123500,8397653000,125100,125000,125100,125000,335
20250219,123400,8355764400,125000,125000,125000,124900,216
20250219,123300,8328775500,125000,125000,125000,124900,150
20250219,123200,8310028000,125000,125000,125100,124900,310
20250219,123100,8271284000,125000,125100,125100,124900,550
20250219,123000,8202529400,125100,125100,125100,125000,190
20250219,122900,8178766800,125100,125100,125100,125000,226
20250219,122800,8150496700,125100,125100,125100,125000,346
20250219,122700,8107216000,125100,125100,125100,125000,148
20250219,122600,8088704000,125100,125100,125100,125000,245
20250219,122500,8058064900,125100,125000,125100,124900,619
20250219,122400,7980662800,125000,125000,125000,124900,188
20250219,122300,7957169800,124900,125000,125000,124900,560
20250219,122200,7887208900,125000,124900,125000,124900,127
20250219,122100,7871337400,124900,125000,125000,124900,151
20250219,122000,7852465400,125000,125000,125000,124900,202
20250219,121900,7827216900,125000,124900,125000,124900,229
20250219,121800,7798604800,125000,125000,125000,124800,207
20250219,121700,7772741700,125000,124800,125000,124800,189
20250219,121600,7749141000,124900,125000,125000,124900,168
20250219,121500,7728151300,124900,124900,125000,124800,208
20250219,121400,7702169500,124900,124900,125000,124900,66
20250219,121300,7693922000,124900,124700,125000,124700,242
20250219,121200,7663712600,124800,124800,125000,124700,131
20250219,121100,7647361700,124800,124700,124900,124700,165
20250219,121000,7626776300,124700,124700,125000,124600,292
20250219,120900,7590351200,124700,125000,125000,124700,484
20250219,120800,7529906300,125000,125000,125000,124900,255
20250219,120700,7498037800,124900,125000,125000,124900,636
20250219,120600,7418541600,125000,125000,125000,124900,258
20250219,120500,7386297700,125000,125000,125000,124900,196
20250219,120400,7361800700,125000,124900,125000,124900,3059
20250219,120300,6979617600,124900,124900,124900,124800,210
20250219,120200,6953391500,124900,124900,124900,124800,160
20250219,120100,6933413700,124900,124800,124900,124800,244
20250219,120000,6902945900,124800,124900,124900,124800,327
20250219,115900,6862117800,124900,124900,124900,124800,306
20250219,115800,6823910200,124900,124900,124900,124800,160
20250219,115700,6803927600,124900,124900,124900,124800,147
20250219,115600,6785571000,124900,124900,124900,124800,282
20250219,115500,6750356700,124900,124700,124900,124700,139
20250219,115400,6732999800,124900,124800,124900,124700,200
20250219,115300,6708031800,124800,124900,124900,124700,423
20250219,115200,6655244500,124800,124900,124900,124800,165
20250219,115100,6634640100,124900,124800,124900,124800,276
20250219,115000,6600187700,124800,124800,124900,124800,133
20250219,114900,6583579900,124800,124900,124900,124800,193
20250219,114800,6559478400,124800,124900,124900,124700,258
20250219,114700,6527263400,124700,124900,124900,124700,479
20250219,114600,6467476200,124900,124900,124900,124800,289
20250219,114500,6431382600,124900,124900,124900,124800,323
20250219,114400,6391046100,124900,124900,124900,124800,193
20250219,114300,6366943400,124900,124900,124900,124800,263
20250219,114200,6334108100,124800,124800,124900,124800,152
20250219,114100,6315130500,124900,124800,124900,124700,435
20250219,114000,6260830100,124800,124800,124900,124700,238
20250219,113900,6231125300,124800,124700,124800,124700,259
20250219,113800,6198808200,124800,124800,124900,124700,336
20250219,113700,6156870900,124800,124900,124900,124800,169
20250219,113600,6135767100,124900,124900,124900,124800,211
20250219,113500,6109422000,124900,124900,124900,124800,190
20250219,113400,6085696100,124900,124700,124900,124700,441
20250219,113300,6030657600,124800,124800,124900,124700,114
20250219,113200,6016425200,124800,124800,124900,124700,247
20250219,113100,5985602300,124900,124700,124900,124700,183
20250219,113000,5962765000,124700,124900,124900,124600,263
20250219,112900,5929950000,124900,124700,124900,124700,338
20250219,112800,5887766700,124800,124800,124800,124700,183
20250219,112700,5864933400,124800,124800,124800,124700,269
20250219,112600,5831372800,124800,124800,124800,124600,263
20250219,112500,5798570200,124700,124800,124800,124600,156
20250219,112400,5779113300,124600,124800,124800,124500,270
20250219,112300,5745461400,124800,124700,124800,124600,299
20250219,112200,5708178500,124800,124600,124800,124500,204
20250219,112100,5682743000,124600,124800,124900,124600,230
20250219,112000,5654057200,124800,124800,124900,124600,820
20250219,111900,5551717500,124800,124700,124800,124600,218
20250219,111800,5524528600,124700,124600,124800,124600,210
20250219,111700,5498350800,124800,124700,124800,124600,164
20250219,111600,5477886200,124700,124700,124800,124600,199
20250219,111500,5453073300,124700,124700,124800,124600,262
20250219,111400,5420404600,124700,124700,124800,124600,196
20250219,111300,5395959500,124700,124800,124800,124600,230
20250219,111200,5367273500,124800,124700,124800,124700,183
20250219,111100,5344438700,124800,124700,124800,124700,187
20250219,111000,5321108400,124700,124600,124800,124600,335
20250219,110900,5279334900,124700,124800,124800,124600,266
20250219,110800,5246151800,124800,124700,124800,124600,210
20250219,110700,5219960600,124700,124600,124700,124600,216
20250219,110600,5193029000,124600,124600,124700,124600,134
20250219,110500,5176322100,124600,124700,124700,124600,184
20250219,110400,5153387900,124700,124700,124700,124600,148
20250219,110300,5134937000,124700,124600,124700,124500,304
20250219,110200,5097060900,124600,124500,124600,124500,179
20250219,110100,5074765200,124500,124500,124600,124400,123
20250219,110000,5059447600,124500,124700,124700,124400,366
20250219,105900,5013883800,124700,124700,124700,124500,180
20250219,105800,4991450500,124600,124500,124700,124400,327
20250219,105700,4950732500,124500,124600,124700,124400,269
20250219,105600,4917239000,124600,124600,124700,124600,292
20250219,105500,4880851000,124700,124600,124700,124500,177
20250219,105400,4858790900,124600,124500,124700,124400,244
20250219,105300,4828406800,124500,124500,124500,124400,173
20250219,105200,4806872700,124500,124700,124800,124400,3119
20250219,105100,4417979300,124800,124800,124800,124700,140
20250219,105000,4400509600,124800,124700,124800,124600,261
20250219,104900,4367966000,124700,124700,124700,124600,81
20250219,104800,4357866400,124700,124700,124700,124500,445
20250219,104700,4302421900,124700,124800,124800,124700,332
20250219,104600,4261017100,124800,124700,124800,124600,261
20250219,104500,4228465000,124700,124600,124700,124500,167
20250219,104400,4207654000,124600,124600,124700,124500,263
20250219,104300,4174888000,124600,124600,124600,124500,195
20250219,104200,4150592900,124600,124600,124700,124500,201
20250219,104100,4125546300,124600,124600,124700,124600,219
20250219,104000,4098250600,124700,124700,124800,124600,106
20250219,103900,4085035300,124800,124800,124800,124600,554
20250219,103800,4015927200,124800,124800,124800,124700,163
20250219,103700,3995588100,124700,124800,124800,124700,206
20250219,103600,3969884600,124700,124800,124800,124700,323
20250219,103500,3929575000,124800,124800,124800,124700,163
20250219,103400,3909232700,124800,124900,124900,124700,540
20250219,103300,3841837900,124900,124900,124900,124800,109
20250219,103200,3828226600,124800,124700,124800,124700,571
20250219,103100,3756973100,124700,124700,124700,124600,196
20250219,103000,3732532200,124700,124700,124700,124600,158
20250219,102900,3712833600,124700,124600,124700,124600,199
20250219,102800,3688028500,124600,124600,124600,124500,70
20250219,102700,3679307600,124600,124600,124700,124400,412
20250219,102600,3627989700,124600,124600,124700,124500,157
20250219,102500,3608421200,124600,124600,124700,124500,153
20250219,102400,3589361500,124600,124700,124700,124500,174
20250219,102300,3567676300,124700,124600,124700,124600,163
20250219,102200,3547356900,124700,124800,124800,124600,371
20250219,102100,3501099800,124700,124700,124800,124600,456
20250219,102000,3444230400,124700,124400,124700,124400,2134
20250219,101900,3178524400,124400,124400,124400,124300,177
20250219,101800,3156505800,124300,124400,124400,124300,187
20250219,101700,3133245900,124400,124400,124400,124300,246
20250219,101600,3102644900,124400,124400,124400,124300,395
20250219,101500,3053530900,124300,124300,124400,124300,210
20250219,101400,3027412500,124400,124200,124400,124200,958
20250219,101300,2908349300,124200,124000,124200,123900,946
20250219,101200,2790974300,124000,124000,124000,123900,206
20250219,101100,2765432100,124000,124000,124000,123900,203
20250219,101000,2740265000,124000,124000,124000,123900,134
20250219,100900,2723654800,123900,124000,124000,123800,170
20250219,100800,2702590700,123900,124000,124000,123900,500
20250219,100700,2640638300,124000,123900,124000,123800,309
20250219,100600,2602346000,123900,123500,123900,123500,266
20250219,100500,2569419200,123600,123600,124000,123600,343
20250219,100400,2526977800,123400,123200,123400,123100,762
20250219,100300,2432988600,123100,123200,123200,123000,526
20250219,100200,2368281100,123200,123100,123300,123000,217
20250219,100100,2341556700,123300,123300,123300,123000,391
20250219,100000,2293405100,123300,123300,123300,123000,370
20250219,095900,2247827700,123300,123300,123400,123200,310
20250219,095800,2209603200,123300,123400,123400,123100,228
20250219,095700,2181498700,123300,123500,123500,123100,626
20250219,095600,2104299700,123400,123700,123800,123300,291
20250219,095500,2068346000,123800,123700,123800,123600,105
20250219,095400,2055349200,123700,123900,123900,123500,241
20250219,095300,2025516900,123800,124000,124000,123800,171
20250219,095200,2004321900,124000,124000,124000,123900,107
20250219,095100,1991054500,124000,124000,124000,123800,154
20250219,095000,1971970700,124000,123900,124000,123800,234
20250219,094900,1942965200,124000,123800,124000,123800,258
20250219,094800,1910992700,123800,124000,124000,123500,335
20250219,094700,1869485500,124100,124200,124200,124000,151
20250219,094600,1850746400,124100,124100,124200,124000,186
20250219,094500,1827658500,124100,124200,124200,124100,374
20250219,094400,1781225100,124200,124100,124300,124100,515
20250219,094300,1717258000,124200,124100,124300,124000,897
20250219,094200,1605888600,124200,123800,124200,123600,1363
20250219,094100,1436941900,123800,123900,123900,123700,276
20250219,094000,1402777200,123700,123900,123900,123700,272
20250219,093900,1369111300,123800,123900,123900,123700,97
20250219,093800,1357101900,123800,123900,123900,123700,234
20250219,093700,1328125800,123800,123500,123900,123500,167
20250219,093600,1307477200,123500,123100,123500,123000,931
20250219,093500,1192701600,123100,123200,123200,122800,288
20250219,093400,1157279200,123200,123000,123300,123000,31
20250219,093300,1153461300,123400,123200,123400,122900,377
20250219,093200,1106984600,123100,123300,123300,123000,58
20250219,093100,1099841700,123300,123100,123400,122600,107
20250219,093000,1086693000,123400,123400,123500,123200,224
20250219,092900,1059064000,123500,122800,123500,122800,1095
20250219,092800,924484300,122800,122400,122800,122200,163
20250219,092700,904498200,122700,122500,122700,122400,580
20250219,092600,833392500,122600,122400,122600,122400,421
20250219,092500,781820100,122300,122200,122400,122200,97
20250219,092400,769959800,122200,122500,122500,122200,39
20250219,092300,765189500,122500,122000,122500,122000,258
20250219,092200,733596100,122000,122200,122200,122000,43
20250219,092100,728341900,122000,122200,122400,122000,245
20250219,092000,698409800,122200,122200,122400,122200,18
20250219,091900,696210000,122400,122400,122800,122100,129
20250219,091800,680439400,122400,122800,122900,122400,380
20250219,091700,633784200,122800,122900,122900,122800,466
20250219,091600,576523500,122900,122900,122900,122500,89
20250219,091500,565585800,122900,122900,122900,122200,114
20250219,091400,551625000,122900,122800,123000,122100,144
20250219,091300,533922800,122800,122000,122800,121900,716
20250219,091200,446480600,122000,122000,122500,121800,315
20250219,091100,408074300,122300,122500,122600,122000,94
20250219,091000,396580400,122600,122700,122700,122400,54
20250219,090900,389962900,122700,122400,122700,122300,157
20250219,090800,370726500,122300,122000,122800,121800,655
20250219,090700,290775900,122100,122300,122300,121900,577
20250219,090600,220358600,122300,122500,122800,122100,187
20250219,090500,197496700,122400,122200,122400,122100,73
20250219,090400,188570200,122200,122300,122300,122200,311
20250219,090300,150559200,122300,122500,122500,122200,63
20250219,090200,142852300,122400,121800,122400,121800,397
20250219,090100,94316900,121800,122200,122300,121800,222
20250219,090000,67244400,122100,123000,123000,121800,548
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 185800 13797215400 124400 124400 124400 124400 2227
3 20250219 185700 13797215400 124400 124400 124400 124400 0
4 20250219 185600 13797215400 124400 124400 124400 124400 0
5 20250219 185500 13797215400 124400 124400 124400 124400 0
6 20250219 185400 13797215400 124400 124400 124400 124400 0
7 20250219 185300 13797215400 124400 124400 124400 124400 0
8 20250219 185200 13797215400 124400 124400 124400 124400 0
9 20250219 185100 13797215400 124400 124400 124400 124400 0
10 20250219 185000 13797215400 124400 124400 124400 124400 0
11 20250219 184900 13797215400 124400 124400 124400 124400 0
12 20250219 184800 13797215400 124400 124400 124400 124400 0
13 20250219 184700 13797215400 124400 124400 124400 124400 0
14 20250219 184600 13797215400 124400 124400 124400 124400 0
15 20250219 184500 13797215400 124400 124400 124400 124400 0
16 20250219 184400 13797215400 124400 124400 124400 124400 0
17 20250219 184300 13797215400 124400 124400 124400 124400 0
18 20250219 184200 13797215400 124400 124400 124400 124400 0
19 20250219 184100 13797215400 124400 124400 124400 124400 0
20 20250219 184000 13797215400 124400 124400 124400 124400 0
21 20250219 183900 13797215400 124400 124400 124400 124400 0
22 20250219 183800 13797215400 124400 124400 124400 124400 0
23 20250219 183700 13797215400 124400 124400 124400 124400 0
24 20250219 183600 13797215400 124400 124400 124400 124400 0
25 20250219 183500 13797215400 124400 124400 124400 124400 0
26 20250219 183400 13797215400 124400 124400 124400 124400 0
27 20250219 183300 13797215400 124400 124400 124400 124400 0
28 20250219 183200 13797215400 124400 124400 124400 124400 0
29 20250219 183100 13797215400 124400 124400 124400 124400 0
30 20250219 183000 13797215400 124400 124400 124400 124400 0
31 20250219 182900 13797215400 124400 124400 124400 124400 0
32 20250219 182800 13797215400 124400 124400 124400 124400 2227
33 20250219 182700 13797215400 124400 124400 124400 124400 0
34 20250219 182600 13797215400 124400 124400 124400 124400 0
35 20250219 182500 13797215400 124400 124400 124400 124400 0
36 20250219 182400 13797215400 124400 124400 124400 124400 0
37 20250219 182300 13797215400 124400 124400 124400 124400 0
38 20250219 182200 13797215400 124400 124400 124400 124400 0
39 20250219 182100 13797215400 124400 124400 124400 124400 0
40 20250219 182000 13797215400 124400 124400 124400 124400 0
41 20250219 181900 13797215400 124400 124400 124400 124400 0
42 20250219 181800 13797215400 124400 124400 124400 124400 0
43 20250219 181700 13797215400 124400 124400 124400 124400 0
44 20250219 181600 13797215400 124400 124400 124400 124400 0
45 20250219 181500 13797215400 124400 124400 124400 124400 0
46 20250219 181400 13797215400 124400 124400 124400 124400 0
47 20250219 181300 13797215400 124400 124400 124400 124400 0
48 20250219 181200 13797215400 124400 124400 124400 124400 0
49 20250219 181100 13797215400 124400 124400 124400 124400 0
50 20250219 181000 13797215400 124400 124400 124400 124400 0
51 20250219 180900 13797215400 124400 124400 124400 124400 0
52 20250219 180800 13797215400 124400 124400 124400 124400 0
53 20250219 180700 13797215400 124400 124400 124400 124400 0
54 20250219 180600 13797215400 124400 124400 124400 124400 0
55 20250219 180500 13797215400 124400 124400 124400 124400 0
56 20250219 180400 13797215400 124400 124400 124400 124400 0
57 20250219 180300 13797215400 124400 124400 124400 124400 0
58 20250219 180200 13797215400 124400 124400 124400 124400 0
59 20250219 180100 13797215400 124400 124400 124400 124400 0
60 20250219 180000 13797215400 124400 124400 124400 124400 0
61 20250219 175900 13797215400 124400 124400 124400 124400 0
62 20250219 175800 13797215400 124400 124400 124400 124400 2227
63 20250219 175700 13797215400 124400 124400 124400 124400 0
64 20250219 175600 13797215400 124400 124400 124400 124400 0
65 20250219 175500 13797215400 124400 124400 124400 124400 0
66 20250219 175400 13797215400 124400 124400 124400 124400 0
67 20250219 175300 13797215400 124400 124400 124400 124400 0
68 20250219 175200 13797215400 124400 124400 124400 124400 0
69 20250219 175100 13797215400 124400 124400 124400 124400 0
70 20250219 175000 13797215400 124400 124400 124400 124400 0
71 20250219 174900 13797215400 124400 124400 124400 124400 0
72 20250219 174800 13797215400 124400 124400 124400 124400 0
73 20250219 174700 13797215400 124400 124400 124400 124400 0
74 20250219 174600 13797215400 124400 124400 124400 124400 0
75 20250219 174500 13797215400 124400 124400 124400 124400 0
76 20250219 174400 13797215400 124400 124400 124400 124400 0
77 20250219 174300 13797215400 124400 124400 124400 124400 0
78 20250219 174200 13797215400 124400 124400 124400 124400 0
79 20250219 174100 13797215400 124400 124400 124400 124400 0
80 20250219 174000 13797215400 124400 124400 124400 124400 0
81 20250219 173900 13797215400 124400 124400 124400 124400 0
82 20250219 173800 13797215400 124400 124400 124400 124400 0
83 20250219 173700 13797215400 124400 124400 124400 124400 0
84 20250219 173600 13797215400 124400 124400 124400 124400 0
85 20250219 173500 13797215400 124400 124400 124400 124400 0
86 20250219 173400 13797215400 124400 124400 124400 124400 0
87 20250219 173300 13797215400 124400 124400 124400 124400 0
88 20250219 173200 13797215400 124400 124400 124400 124400 0
89 20250219 173100 13797215400 124400 124400 124400 124400 0
90 20250219 173000 13797215400 124400 124400 124400 124400 0
91 20250219 172900 13797215400 124400 124400 124400 124400 0
92 20250219 172800 13797215400 124400 124400 124400 124400 2227
93 20250219 172700 13797215400 124400 124400 124400 124400 0
94 20250219 172600 13797215400 124400 124400 124400 124400 0
95 20250219 172500 13797215400 124400 124400 124400 124400 0
96 20250219 172400 13797215400 124400 124400 124400 124400 0
97 20250219 172300 13797215400 124400 124400 124400 124400 0
98 20250219 172200 13797215400 124400 124400 124400 124400 0
99 20250219 172100 13797215400 124400 124400 124400 124400 0
100 20250219 172000 13797215400 124400 124400 124400 124400 0
101 20250219 171900 13797215400 124400 124400 124400 124400 0
102 20250219 171800 13797215400 124400 124400 124400 124400 0
103 20250219 171700 13797215400 124400 124400 124400 124400 0
104 20250219 171600 13797215400 124400 124400 124400 124400 0
105 20250219 171500 13797215400 124400 124400 124400 124400 0
106 20250219 171400 13797215400 124400 124400 124400 124400 0
107 20250219 171300 13797215400 124400 124400 124400 124400 0
108 20250219 171200 13797215400 124400 124400 124400 124400 0
109 20250219 171100 13797215400 124400 124400 124400 124400 0
110 20250219 171000 13797215400 124400 124400 124400 124400 0
111 20250219 170900 13797215400 124400 124400 124400 124400 0
112 20250219 170800 13797215400 124400 124400 124400 124400 0
113 20250219 170700 13797215400 124400 124400 124400 124400 0
114 20250219 170600 13797215400 124400 124400 124400 124400 0
115 20250219 170500 13797215400 124400 124400 124400 124400 0
116 20250219 170400 13797215400 124400 124400 124400 124400 0
117 20250219 170300 13797215400 124400 124400 124400 124400 0
118 20250219 170200 13797215400 124400 124400 124400 124400 0
119 20250219 170100 13797215400 124400 124400 124400 124400 0
120 20250219 170000 13797215400 124400 124400 124400 124400 0
121 20250219 165900 13797215400 124400 124400 124400 124400 0
122 20250219 165800 13797215400 124400 124400 124400 124400 2227
123 20250219 165700 13797215400 124400 124400 124400 124400 0
124 20250219 165600 13797215400 124400 124400 124400 124400 0
125 20250219 165500 13797215400 124400 124400 124400 124400 0
126 20250219 165400 13797215400 124400 124400 124400 124400 0
127 20250219 165300 13797215400 124400 124400 124400 124400 0
128 20250219 165200 13797215400 124400 124400 124400 124400 0
129 20250219 165100 13797215400 124400 124400 124400 124400 0
130 20250219 165000 13797215400 124400 124400 124400 124400 0
131 20250219 164900 13797215400 124400 124400 124400 124400 0
132 20250219 164800 13797215400 124400 124400 124400 124400 0
133 20250219 164700 13797215400 124400 124400 124400 124400 0
134 20250219 164600 13797215400 124400 124400 124400 124400 0
135 20250219 164500 13797215400 124400 124400 124400 124400 0
136 20250219 164400 13797215400 124400 124400 124400 124400 0
137 20250219 164300 13797215400 124400 124400 124400 124400 0
138 20250219 164200 13797215400 124400 124400 124400 124400 0
139 20250219 164100 13797215400 124400 124400 124400 124400 0
140 20250219 164000 13797215400 124400 124400 124400 124400 0
141 20250219 163900 13797215400 124400 124400 124400 124400 0
142 20250219 163800 13797215400 124400 124400 124400 124400 0
143 20250219 163700 13797215400 124400 124400 124400 124400 0
144 20250219 163600 13797215400 124400 124400 124400 124400 0
145 20250219 163500 13797215400 124400 124400 124400 124400 0
146 20250219 163400 13797215400 124400 124400 124400 124400 0
147 20250219 163300 13797215400 124400 124400 124400 124400 0
148 20250219 163200 13797215400 124400 124400 124400 124400 0
149 20250219 163100 13797215400 124400 124400 124400 124400 0
150 20250219 163000 13797215400 124400 124400 124400 124400 0
151 20250219 162900 13797215400 124400 124400 124400 124400 0
152 20250219 162800 13797215400 124400 124400 124400 124400 2227
153 20250219 162700 13797215400 124400 124400 124400 124400 0
154 20250219 162600 13797215400 124400 124400 124400 124400 0
155 20250219 162500 13797215400 124400 124400 124400 124400 0
156 20250219 162400 13797215400 124400 124400 124400 124400 0
157 20250219 162300 13797215400 124400 124400 124400 124400 0
158 20250219 162200 13797215400 124400 124400 124400 124400 0
159 20250219 162100 13797215400 124400 124400 124400 124400 0
160 20250219 162000 13797215400 124400 124400 124400 124400 0
161 20250219 161900 13797215400 124400 124400 124400 124400 0
162 20250219 161800 13797215400 124400 124400 124400 124400 0
163 20250219 161700 13797215400 124400 124400 124400 124400 0
164 20250219 161600 13797215400 124400 124400 124400 124400 0
165 20250219 161500 13797215400 124400 124400 124400 124400 0
166 20250219 161400 13797215400 124400 124400 124400 124400 0
167 20250219 161300 13797215400 124400 124400 124400 124400 0
168 20250219 161200 13797215400 124400 124400 124400 124400 0
169 20250219 161100 13797215400 124400 124400 124400 124400 0
170 20250219 161000 13797215400 124400 124400 124400 124400 0
171 20250219 160900 13797215400 124400 124400 124400 124400 0
172 20250219 160800 13797215400 124400 124400 124400 124400 0
173 20250219 160700 13797215400 124400 124400 124400 124400 0
174 20250219 160600 13797215400 124400 124400 124400 124400 0
175 20250219 160500 13797215400 124400 124400 124400 124400 0
176 20250219 160400 13797215400 124400 124400 124400 124400 0
177 20250219 160300 13797215400 124400 124400 124400 124400 0
178 20250219 160200 13797215400 124400 124400 124400 124400 0
179 20250219 160100 13797215400 124400 124400 124400 124400 0
180 20250219 160000 13797215400 124400 124400 124400 124400 0
181 20250219 155900 13797215400 124400 124400 124400 124400 0
182 20250219 155800 13797215400 124400 124400 124400 124400 2227
183 20250219 155700 13797215400 124400 124400 124400 124400 0
184 20250219 155600 13797215400 124400 124400 124400 124400 0
185 20250219 155500 13797215400 124400 124400 124400 124400 0
186 20250219 155400 13797215400 124400 124400 124400 124400 0
187 20250219 155300 13797215400 124400 124400 124400 124400 0
188 20250219 155200 13797215400 124400 124400 124400 124400 0
189 20250219 155100 13797215400 124400 124400 124400 124400 0
190 20250219 155000 13797215400 124400 124400 124400 124400 0
191 20250219 154900 13797215400 124400 124400 124400 124400 0
192 20250219 154800 13797215400 124400 124400 124400 124400 0
193 20250219 154700 13797215400 124400 124400 124400 124400 0
194 20250219 154600 13797215400 124400 124400 124400 124400 0
195 20250219 154500 13797215400 124400 124400 124400 124400 0
196 20250219 154400 13797215400 124400 124400 124400 124400 0
197 20250219 154300 13797215400 124400 124400 124400 124400 0
198 20250219 154200 13797215400 124400 124400 124400 124400 0
199 20250219 154100 13797215400 124400 124400 124400 124400 0
200 20250219 154000 13797215400 124400 124400 124400 124400 0
201 20250219 153900 13797215400 124400 124400 124400 124400 0
202 20250219 153800 13797215400 124400 124400 124400 124400 0
203 20250219 153700 13797215400 124400 124400 124400 124400 0
204 20250219 153600 13797215400 124400 124400 124400 124400 0
205 20250219 153500 13797215400 124400 124400 124400 124400 0
206 20250219 153400 13797215400 124400 124400 124400 124400 0
207 20250219 153300 13797215400 124400 124400 124400 124400 0
208 20250219 153200 13797215400 124400 124400 124400 124400 0
209 20250219 153100 13797215400 124400 124400 124400 124400 0
210 20250219 153000 13797215400 124400 124400 124400 124400 2227
211 20250219 152900 13520176600 124700 124700 124700 124700 0
212 20250219 152800 13520176600 124700 124700 124700 124700 0
213 20250219 152700 13520176600 124700 124700 124700 124700 0
214 20250219 152600 13520176600 124700 124700 124700 124700 0
215 20250219 152500 13520176600 124700 124700 124700 124700 0
216 20250219 152400 13520176600 124700 124700 124700 124700 0
217 20250219 152300 13520176600 124700 124700 124700 124700 0
218 20250219 152200 13520176600 124700 124700 124700 124700 0
219 20250219 152100 13520176600 124700 124700 124700 124700 0
220 20250219 152000 13520176600 124700 124700 124700 124700 0
221 20250219 151900 13520176600 124700 124900 125000 124700 244
222 20250219 151800 13489701800 124800 124700 124900 124700 57
223 20250219 151700 13482586500 124800 124900 125000 124700 184
224 20250219 151600 13459619800 124700 124500 125000 124500 256
225 20250219 151500 13427714400 124500 124800 124800 124400 565
226 20250219 151400 13357322500 124800 124900 124900 124800 213
227 20250219 151300 13330729400 124900 124900 125000 124800 392
228 20250219 151200 13281769700 124900 124800 124900 124800 206
229 20250219 151100 13256044100 124900 124800 124900 124800 183
230 20250219 151000 13233202600 124800 124800 124900 124700 118
231 20250219 150900 13218478600 124800 124900 124900 124800 652
232 20250219 150800 13137099900 124900 124800 124900 124800 97
233 20250219 150700 13124987700 124800 124800 124900 124800 153
234 20250219 150600 13105891000 124800 124800 124900 124800 70
235 20250219 150500 13097151800 124900 124800 124900 124800 63
236 20250219 150400 13089288200 124800 124800 124900 124800 390
237 20250219 150300 13040614000 124800 124800 124800 124700 195
238 20250219 150200 13016279500 124800 124700 124800 124700 135
239 20250219 150100 12999433900 124700 124800 124800 124700 151
240 20250219 150000 12980592700 124800 124800 124800 124700 112
241 20250219 145900 12966618800 124700 124800 124800 124700 179
242 20250219 145800 12944294300 124700 124700 124800 124700 206
243 20250219 145700 12918593300 124700 124900 124900 124700 260
244 20250219 145600 12886139100 124900 124800 124900 124700 218
245 20250219 145500 12858932100 124800 124700 124800 124700 159
246 20250219 145400 12839093900 124700 124800 124800 124700 202
247 20250219 145300 12813899800 124800 124700 124900 124700 197
248 20250219 145200 12789326800 124700 124800 124800 124700 86
249 20250219 145100 12778599000 124800 124600 124800 124600 222
250 20250219 145000 12750914200 124600 124800 124800 124600 310
251 20250219 144900 12712266500 124800 124600 124800 124600 160
252 20250219 144800 12692314100 124600 124700 124800 124600 382
253 20250219 144700 12644674700 124800 124800 124800 124700 91
254 20250219 144600 12633323500 124800 124600 124800 124600 277
255 20250219 144500 12598794400 124600 124700 124700 124600 165
256 20250219 144400 12578223500 124700 124500 124700 124500 192
257 20250219 144300 12554285800 124500 124500 124700 124500 429
258 20250219 144200 12500851400 124500 124500 124600 124500 170
259 20250219 144100 12479682500 124600 124500 124600 124500 172
260 20250219 144000 12458256200 124600 124700 124700 124500 247
261 20250219 143900 12427478800 124600 124500 124700 124500 247
262 20250219 143800 12396702600 124600 124600 124700 124500 201
263 20250219 143700 12371657200 124600 124700 124700 124500 303
264 20250219 143600 12333900900 124700 124500 124700 124500 132
265 20250219 143500 12317457700 124500 124600 124600 124500 107
266 20250219 143400 12304130000 124600 124500 124600 124500 139
267 20250219 143300 12286818000 124500 124500 124600 124500 202
268 20250219 143200 12261665200 124500 124500 124600 124500 132
269 20250219 143100 12245226200 124500 124500 124600 124500 182
270 20250219 143000 12222563300 124500 124600 124600 124500 123
271 20250219 142900 12207245600 124600 124600 124600 124400 371
272 20250219 142800 12161061700 124600 124400 124600 124400 88
273 20250219 142700 12150102500 124500 124600 124600 124400 213
274 20250219 142600 12123580400 124600 124600 124600 124500 94
275 20250219 142500 12111873300 124600 124500 124600 124500 144
276 20250219 142400 12093939200 124600 124500 124600 124500 83
277 20250219 142300 12083601800 124600 124500 124600 124500 244
278 20250219 142200 12053218500 124500 124600 124600 124500 106
279 20250219 142100 12040012500 124600 124600 124600 124500 115
280 20250219 142000 12025689100 124600 124500 124700 124500 164
281 20250219 141900 12005252400 124500 124600 124700 124500 172
282 20250219 141800 11983835500 124700 124500 124700 124500 278
283 20250219 141700 11949217800 124600 124600 124700 124600 219
284 20250219 141600 11921926200 124600 124600 124700 124600 219
285 20250219 141500 11894633500 124600 124600 124700 124500 339
286 20250219 141400 11852389600 124600 124700 124700 124600 80
287 20250219 141300 11842418800 124700 124500 124700 124500 140
288 20250219 141200 11824967600 124500 124400 124600 124400 300
289 20250219 141100 11787619500 124500 124400 124500 124400 180
290 20250219 141000 11765216600 124400 124500 124500 124400 162
291 20250219 140900 11745051600 124500 124500 124500 124400 108
292 20250219 140800 11731612600 124500 124600 124600 124400 532
293 20250219 140700 11665375300 124600 124600 124700 124500 259
294 20250219 140600 11633105200 124700 124700 124700 124600 205
295 20250219 140500 11607547400 124800 124800 124800 124700 142
296 20250219 140400 11589835800 124700 124800 124800 124700 145
297 20250219 140300 11571751100 124700 124600 124800 124600 222
298 20250219 140200 11544081500 124600 124800 124800 124600 306
299 20250219 140100 11505922200 124800 124900 125000 124700 394
300 20250219 140000 11456747300 125000 125100 125100 124900 328
301 20250219 135900 11415740200 125100 125000 125100 124900 345
302 20250219 135800 11372614300 124900 125000 125000 124900 109
303 20250219 135700 11358995200 125000 125100 125100 124900 261
304 20250219 135600 11326362000 125100 125000 125100 125000 165
305 20250219 135500 11305728800 125100 125200 125200 125000 253
306 20250219 135400 11274072400 125000 125000 125200 125000 242
307 20250219 135300 11243795100 125100 125100 125200 125000 210
308 20250219 135200 11217519600 125100 125100 125100 125000 133
309 20250219 135100 11200882200 125000 125000 125100 125000 104
310 20250219 135000 11187877800 125000 125000 125100 124900 325
311 20250219 134900 11147252800 125100 125100 125200 125000 221
312 20250219 134800 11119607400 125200 125200 125300 125000 291
313 20250219 134700 11083183200 125200 125100 125200 125000 114
314 20250219 134600 11068922400 125100 125300 125300 125100 229
315 20250219 134500 11040267100 125200 125100 125200 125000 237
316 20250219 134400 11010619600 125000 125100 125200 125000 121
317 20250219 134300 10995479700 125100 125200 125200 125000 300
318 20250219 134200 10957942600 125200 125200 125200 125000 131
319 20250219 134100 10941551800 125200 125100 125200 125000 119
320 20250219 134000 10926663600 125100 125000 125300 125000 196
321 20250219 133900 10902135900 125300 125000 125300 124900 207
322 20250219 133800 10876243800 125000 125100 125300 124900 530
323 20250219 133700 10809959800 125200 125400 125400 125100 221
324 20250219 133600 10782292300 125400 125400 125400 125100 453
325 20250219 133500 10725546100 125400 125400 125400 125300 150
326 20250219 133400 10706743700 125400 125400 125400 125300 206
327 20250219 133300 10680928300 125400 125300 125400 125300 129
328 20250219 133200 10664752400 125300 125500 125500 125100 443
329 20250219 133100 10609260100 125400 125400 125500 125300 191
330 20250219 133000 10585313900 125400 125400 125400 125300 273
331 20250219 132900 10551094700 125400 125200 125400 125100 111
332 20250219 132800 10537192200 125200 125200 125300 125200 306
333 20250219 132700 10498877300 125200 125200 125300 125100 132
334 20250219 132600 10482349500 125200 125200 125300 125100 424
335 20250219 132500 10429261600 125200 125500 125500 125200 122
336 20250219 132400 10413973400 125500 125400 125500 125300 175
337 20250219 132300 10392024600 125400 125400 125500 125300 364
338 20250219 132200 10346369500 125400 125100 125400 125100 321
339 20250219 132100 10306157800 125200 125200 125200 125100 238
340 20250219 132000 10276365800 125200 125000 125200 124900 266
341 20250219 131900 10243088700 125000 125000 125200 124900 367
342 20250219 131800 10197217200 125000 125200 125200 125000 276
343 20250219 131700 10162692900 125200 125000 125200 124900 116
344 20250219 131600 10148189400 125000 125000 125100 125000 165
345 20250219 131500 10127553300 125000 125100 125100 125000 56
346 20250219 131400 10120550500 125100 125000 125100 124900 152
347 20250219 131300 10101545700 125000 124800 125100 124700 111
348 20250219 131200 10087684200 124800 124900 124900 124700 481
349 20250219 131100 10027651600 124900 124900 125100 124800 193
350 20250219 131000 10003530000 125000 124900 125200 124900 220
351 20250219 130900 9976044800 125200 125000 125200 124800 603
352 20250219 130800 9900661300 125000 125000 125100 124800 171
353 20250219 130700 9879297600 124800 125100 125100 124800 155
354 20250219 130600 9859930300 125100 125200 125300 124800 868
355 20250219 130500 9751436600 125200 125300 125300 125100 144
356 20250219 130400 9733416300 125300 125400 125400 125100 449
357 20250219 130300 9677190500 125300 125200 125300 125100 301
358 20250219 130200 9639523200 125100 125400 125400 125100 427
359 20250219 130100 9586030400 125500 125500 125500 125400 331
360 20250219 130000 9544505000 125500 125200 125500 125200 3432
361 20250219 125900 9114599600 125200 125200 125200 125100 249
362 20250219 125800 9083427400 125200 125200 125200 125100 116
363 20250219 125700 9068907600 125200 125100 125200 125000 324
364 20250219 125600 9028363300 125200 125200 125200 125100 155
365 20250219 125500 9008963000 125100 125200 125200 125100 170
366 20250219 125400 8987683500 125200 125100 125200 125000 264
367 20250219 125300 8954640800 125100 125200 125200 124900 172
368 20250219 125200 8933124900 125200 125100 125200 125100 159
369 20250219 125100 8913220200 125200 125000 125200 125000 189
370 20250219 125000 8889572500 125000 125200 125200 125000 446
371 20250219 124900 8833771100 125200 125100 125200 125100 231
372 20250219 124800 8804856300 125100 125200 125200 125100 204
373 20250219 124700 8779321600 125200 125200 125200 125100 286
374 20250219 124600 8743521000 125200 125200 125200 125100 150
375 20250219 124500 8724745000 125200 125200 125200 125100 278
376 20250219 124400 8689951200 125200 125200 125200 125100 296
377 20250219 124300 8652897100 125200 125200 125200 125100 180
378 20250219 124200 8630364500 125200 125200 125200 125100 294
379 20250219 124100 8593567000 125200 125200 125200 125100 123
380 20250219 124000 8578169500 125200 125100 125200 125100 646
381 20250219 123900 8497341500 125100 125100 125100 125000 172
382 20250219 123800 8475824800 125100 125100 125100 125000 156
383 20250219 123700 8456314200 125100 125100 125100 125000 312
384 20250219 123600 8417292300 125100 125100 125100 125000 157
385 20250219 123500 8397653000 125100 125000 125100 125000 335
386 20250219 123400 8355764400 125000 125000 125000 124900 216
387 20250219 123300 8328775500 125000 125000 125000 124900 150
388 20250219 123200 8310028000 125000 125000 125100 124900 310
389 20250219 123100 8271284000 125000 125100 125100 124900 550
390 20250219 123000 8202529400 125100 125100 125100 125000 190
391 20250219 122900 8178766800 125100 125100 125100 125000 226
392 20250219 122800 8150496700 125100 125100 125100 125000 346
393 20250219 122700 8107216000 125100 125100 125100 125000 148
394 20250219 122600 8088704000 125100 125100 125100 125000 245
395 20250219 122500 8058064900 125100 125000 125100 124900 619
396 20250219 122400 7980662800 125000 125000 125000 124900 188
397 20250219 122300 7957169800 124900 125000 125000 124900 560
398 20250219 122200 7887208900 125000 124900 125000 124900 127
399 20250219 122100 7871337400 124900 125000 125000 124900 151
400 20250219 122000 7852465400 125000 125000 125000 124900 202
401 20250219 121900 7827216900 125000 124900 125000 124900 229
402 20250219 121800 7798604800 125000 125000 125000 124800 207
403 20250219 121700 7772741700 125000 124800 125000 124800 189
404 20250219 121600 7749141000 124900 125000 125000 124900 168
405 20250219 121500 7728151300 124900 124900 125000 124800 208
406 20250219 121400 7702169500 124900 124900 125000 124900 66
407 20250219 121300 7693922000 124900 124700 125000 124700 242
408 20250219 121200 7663712600 124800 124800 125000 124700 131
409 20250219 121100 7647361700 124800 124700 124900 124700 165
410 20250219 121000 7626776300 124700 124700 125000 124600 292
411 20250219 120900 7590351200 124700 125000 125000 124700 484
412 20250219 120800 7529906300 125000 125000 125000 124900 255
413 20250219 120700 7498037800 124900 125000 125000 124900 636
414 20250219 120600 7418541600 125000 125000 125000 124900 258
415 20250219 120500 7386297700 125000 125000 125000 124900 196
416 20250219 120400 7361800700 125000 124900 125000 124900 3059
417 20250219 120300 6979617600 124900 124900 124900 124800 210
418 20250219 120200 6953391500 124900 124900 124900 124800 160
419 20250219 120100 6933413700 124900 124800 124900 124800 244
420 20250219 120000 6902945900 124800 124900 124900 124800 327
421 20250219 115900 6862117800 124900 124900 124900 124800 306
422 20250219 115800 6823910200 124900 124900 124900 124800 160
423 20250219 115700 6803927600 124900 124900 124900 124800 147
424 20250219 115600 6785571000 124900 124900 124900 124800 282
425 20250219 115500 6750356700 124900 124700 124900 124700 139
426 20250219 115400 6732999800 124900 124800 124900 124700 200
427 20250219 115300 6708031800 124800 124900 124900 124700 423
428 20250219 115200 6655244500 124800 124900 124900 124800 165
429 20250219 115100 6634640100 124900 124800 124900 124800 276
430 20250219 115000 6600187700 124800 124800 124900 124800 133
431 20250219 114900 6583579900 124800 124900 124900 124800 193
432 20250219 114800 6559478400 124800 124900 124900 124700 258
433 20250219 114700 6527263400 124700 124900 124900 124700 479
434 20250219 114600 6467476200 124900 124900 124900 124800 289
435 20250219 114500 6431382600 124900 124900 124900 124800 323
436 20250219 114400 6391046100 124900 124900 124900 124800 193
437 20250219 114300 6366943400 124900 124900 124900 124800 263
438 20250219 114200 6334108100 124800 124800 124900 124800 152
439 20250219 114100 6315130500 124900 124800 124900 124700 435
440 20250219 114000 6260830100 124800 124800 124900 124700 238
441 20250219 113900 6231125300 124800 124700 124800 124700 259
442 20250219 113800 6198808200 124800 124800 124900 124700 336
443 20250219 113700 6156870900 124800 124900 124900 124800 169
444 20250219 113600 6135767100 124900 124900 124900 124800 211
445 20250219 113500 6109422000 124900 124900 124900 124800 190
446 20250219 113400 6085696100 124900 124700 124900 124700 441
447 20250219 113300 6030657600 124800 124800 124900 124700 114
448 20250219 113200 6016425200 124800 124800 124900 124700 247
449 20250219 113100 5985602300 124900 124700 124900 124700 183
450 20250219 113000 5962765000 124700 124900 124900 124600 263
451 20250219 112900 5929950000 124900 124700 124900 124700 338
452 20250219 112800 5887766700 124800 124800 124800 124700 183
453 20250219 112700 5864933400 124800 124800 124800 124700 269
454 20250219 112600 5831372800 124800 124800 124800 124600 263
455 20250219 112500 5798570200 124700 124800 124800 124600 156
456 20250219 112400 5779113300 124600 124800 124800 124500 270
457 20250219 112300 5745461400 124800 124700 124800 124600 299
458 20250219 112200 5708178500 124800 124600 124800 124500 204
459 20250219 112100 5682743000 124600 124800 124900 124600 230
460 20250219 112000 5654057200 124800 124800 124900 124600 820
461 20250219 111900 5551717500 124800 124700 124800 124600 218
462 20250219 111800 5524528600 124700 124600 124800 124600 210
463 20250219 111700 5498350800 124800 124700 124800 124600 164
464 20250219 111600 5477886200 124700 124700 124800 124600 199
465 20250219 111500 5453073300 124700 124700 124800 124600 262
466 20250219 111400 5420404600 124700 124700 124800 124600 196
467 20250219 111300 5395959500 124700 124800 124800 124600 230
468 20250219 111200 5367273500 124800 124700 124800 124700 183
469 20250219 111100 5344438700 124800 124700 124800 124700 187
470 20250219 111000 5321108400 124700 124600 124800 124600 335
471 20250219 110900 5279334900 124700 124800 124800 124600 266
472 20250219 110800 5246151800 124800 124700 124800 124600 210
473 20250219 110700 5219960600 124700 124600 124700 124600 216
474 20250219 110600 5193029000 124600 124600 124700 124600 134
475 20250219 110500 5176322100 124600 124700 124700 124600 184
476 20250219 110400 5153387900 124700 124700 124700 124600 148
477 20250219 110300 5134937000 124700 124600 124700 124500 304
478 20250219 110200 5097060900 124600 124500 124600 124500 179
479 20250219 110100 5074765200 124500 124500 124600 124400 123
480 20250219 110000 5059447600 124500 124700 124700 124400 366
481 20250219 105900 5013883800 124700 124700 124700 124500 180
482 20250219 105800 4991450500 124600 124500 124700 124400 327
483 20250219 105700 4950732500 124500 124600 124700 124400 269
484 20250219 105600 4917239000 124600 124600 124700 124600 292
485 20250219 105500 4880851000 124700 124600 124700 124500 177
486 20250219 105400 4858790900 124600 124500 124700 124400 244
487 20250219 105300 4828406800 124500 124500 124500 124400 173
488 20250219 105200 4806872700 124500 124700 124800 124400 3119
489 20250219 105100 4417979300 124800 124800 124800 124700 140
490 20250219 105000 4400509600 124800 124700 124800 124600 261
491 20250219 104900 4367966000 124700 124700 124700 124600 81
492 20250219 104800 4357866400 124700 124700 124700 124500 445
493 20250219 104700 4302421900 124700 124800 124800 124700 332
494 20250219 104600 4261017100 124800 124700 124800 124600 261
495 20250219 104500 4228465000 124700 124600 124700 124500 167
496 20250219 104400 4207654000 124600 124600 124700 124500 263
497 20250219 104300 4174888000 124600 124600 124600 124500 195
498 20250219 104200 4150592900 124600 124600 124700 124500 201
499 20250219 104100 4125546300 124600 124600 124700 124600 219
500 20250219 104000 4098250600 124700 124700 124800 124600 106
501 20250219 103900 4085035300 124800 124800 124800 124600 554
502 20250219 103800 4015927200 124800 124800 124800 124700 163
503 20250219 103700 3995588100 124700 124800 124800 124700 206
504 20250219 103600 3969884600 124700 124800 124800 124700 323
505 20250219 103500 3929575000 124800 124800 124800 124700 163
506 20250219 103400 3909232700 124800 124900 124900 124700 540
507 20250219 103300 3841837900 124900 124900 124900 124800 109
508 20250219 103200 3828226600 124800 124700 124800 124700 571
509 20250219 103100 3756973100 124700 124700 124700 124600 196
510 20250219 103000 3732532200 124700 124700 124700 124600 158
511 20250219 102900 3712833600 124700 124600 124700 124600 199
512 20250219 102800 3688028500 124600 124600 124600 124500 70
513 20250219 102700 3679307600 124600 124600 124700 124400 412
514 20250219 102600 3627989700 124600 124600 124700 124500 157
515 20250219 102500 3608421200 124600 124600 124700 124500 153
516 20250219 102400 3589361500 124600 124700 124700 124500 174
517 20250219 102300 3567676300 124700 124600 124700 124600 163
518 20250219 102200 3547356900 124700 124800 124800 124600 371
519 20250219 102100 3501099800 124700 124700 124800 124600 456
520 20250219 102000 3444230400 124700 124400 124700 124400 2134
521 20250219 101900 3178524400 124400 124400 124400 124300 177
522 20250219 101800 3156505800 124300 124400 124400 124300 187
523 20250219 101700 3133245900 124400 124400 124400 124300 246
524 20250219 101600 3102644900 124400 124400 124400 124300 395
525 20250219 101500 3053530900 124300 124300 124400 124300 210
526 20250219 101400 3027412500 124400 124200 124400 124200 958
527 20250219 101300 2908349300 124200 124000 124200 123900 946
528 20250219 101200 2790974300 124000 124000 124000 123900 206
529 20250219 101100 2765432100 124000 124000 124000 123900 203
530 20250219 101000 2740265000 124000 124000 124000 123900 134
531 20250219 100900 2723654800 123900 124000 124000 123800 170
532 20250219 100800 2702590700 123900 124000 124000 123900 500
533 20250219 100700 2640638300 124000 123900 124000 123800 309
534 20250219 100600 2602346000 123900 123500 123900 123500 266
535 20250219 100500 2569419200 123600 123600 124000 123600 343
536 20250219 100400 2526977800 123400 123200 123400 123100 762
537 20250219 100300 2432988600 123100 123200 123200 123000 526
538 20250219 100200 2368281100 123200 123100 123300 123000 217
539 20250219 100100 2341556700 123300 123300 123300 123000 391
540 20250219 100000 2293405100 123300 123300 123300 123000 370
541 20250219 095900 2247827700 123300 123300 123400 123200 310
542 20250219 095800 2209603200 123300 123400 123400 123100 228
543 20250219 095700 2181498700 123300 123500 123500 123100 626
544 20250219 095600 2104299700 123400 123700 123800 123300 291
545 20250219 095500 2068346000 123800 123700 123800 123600 105
546 20250219 095400 2055349200 123700 123900 123900 123500 241
547 20250219 095300 2025516900 123800 124000 124000 123800 171
548 20250219 095200 2004321900 124000 124000 124000 123900 107
549 20250219 095100 1991054500 124000 124000 124000 123800 154
550 20250219 095000 1971970700 124000 123900 124000 123800 234
551 20250219 094900 1942965200 124000 123800 124000 123800 258
552 20250219 094800 1910992700 123800 124000 124000 123500 335
553 20250219 094700 1869485500 124100 124200 124200 124000 151
554 20250219 094600 1850746400 124100 124100 124200 124000 186
555 20250219 094500 1827658500 124100 124200 124200 124100 374
556 20250219 094400 1781225100 124200 124100 124300 124100 515
557 20250219 094300 1717258000 124200 124100 124300 124000 897
558 20250219 094200 1605888600 124200 123800 124200 123600 1363
559 20250219 094100 1436941900 123800 123900 123900 123700 276
560 20250219 094000 1402777200 123700 123900 123900 123700 272
561 20250219 093900 1369111300 123800 123900 123900 123700 97
562 20250219 093800 1357101900 123800 123900 123900 123700 234
563 20250219 093700 1328125800 123800 123500 123900 123500 167
564 20250219 093600 1307477200 123500 123100 123500 123000 931
565 20250219 093500 1192701600 123100 123200 123200 122800 288
566 20250219 093400 1157279200 123200 123000 123300 123000 31
567 20250219 093300 1153461300 123400 123200 123400 122900 377
568 20250219 093200 1106984600 123100 123300 123300 123000 58
569 20250219 093100 1099841700 123300 123100 123400 122600 107
570 20250219 093000 1086693000 123400 123400 123500 123200 224
571 20250219 092900 1059064000 123500 122800 123500 122800 1095
572 20250219 092800 924484300 122800 122400 122800 122200 163
573 20250219 092700 904498200 122700 122500 122700 122400 580
574 20250219 092600 833392500 122600 122400 122600 122400 421
575 20250219 092500 781820100 122300 122200 122400 122200 97
576 20250219 092400 769959800 122200 122500 122500 122200 39
577 20250219 092300 765189500 122500 122000 122500 122000 258
578 20250219 092200 733596100 122000 122200 122200 122000 43
579 20250219 092100 728341900 122000 122200 122400 122000 245
580 20250219 092000 698409800 122200 122200 122400 122200 18
581 20250219 091900 696210000 122400 122400 122800 122100 129
582 20250219 091800 680439400 122400 122800 122900 122400 380
583 20250219 091700 633784200 122800 122900 122900 122800 466
584 20250219 091600 576523500 122900 122900 122900 122500 89
585 20250219 091500 565585800 122900 122900 122900 122200 114
586 20250219 091400 551625000 122900 122800 123000 122100 144
587 20250219 091300 533922800 122800 122000 122800 121900 716
588 20250219 091200 446480600 122000 122000 122500 121800 315
589 20250219 091100 408074300 122300 122500 122600 122000 94
590 20250219 091000 396580400 122600 122700 122700 122400 54
591 20250219 090900 389962900 122700 122400 122700 122300 157
592 20250219 090800 370726500 122300 122000 122800 121800 655
593 20250219 090700 290775900 122100 122300 122300 121900 577
594 20250219 090600 220358600 122300 122500 122800 122100 187
595 20250219 090500 197496700 122400 122200 122400 122100 73
596 20250219 090400 188570200 122200 122300 122300 122200 311
597 20250219 090300 150559200 122300 122500 122500 122200 63
598 20250219 090200 142852300 122400 121800 122400 121800 397
599 20250219 090100 94316900 121800 122200 122300 121800 222
600 20250219 090000 67244400 122100 123000 123000 121800 548

1
011780/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,25826,27334587,3122363400,3304751568300,0.09
20250214,25812,27334587,2947730400,3121609835400,0.09
20250213,26749,27334587,3207205100,3277416981300,0.10
20250212,27360,27334587,2979504000,2976736524300,0.10
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 25826 27334587 3122363400 3304751568300 0.09
3 20250214 25812 27334587 2947730400 3121609835400 0.09
4 20250213 26749 27334587 3207205100 3277416981300 0.10
5 20250212 27360 27334587 2979504000 2976736524300 0.10