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
011790/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,600 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,185800,88354298500,152100,152100,152100,152100,12601
20250219,185700,88354298500,152100,152100,152100,152100,0
20250219,185600,88354298500,152100,152100,152100,152100,0
20250219,185500,88354298500,152100,152100,152100,152100,0
20250219,185400,88354298500,152100,152100,152100,152100,0
20250219,185300,88354298500,152100,152100,152100,152100,0
20250219,185200,88354298500,152100,152100,152100,152100,0
20250219,185100,88354298500,152100,152100,152100,152100,0
20250219,185000,88354298500,152100,152100,152100,152100,0
20250219,184900,88354298500,152100,152100,152100,152100,0
20250219,184800,88354298500,152100,152100,152100,152100,0
20250219,184700,88354298500,152100,152100,152100,152100,0
20250219,184600,88354298500,152100,152100,152100,152100,0
20250219,184500,88354298500,152100,152100,152100,152100,0
20250219,184400,88354298500,152100,152100,152100,152100,0
20250219,184300,88354298500,152100,152100,152100,152100,0
20250219,184200,88354298500,152100,152100,152100,152100,0
20250219,184100,88354298500,152100,152100,152100,152100,0
20250219,184000,88354298500,152100,152100,152100,152100,0
20250219,183900,88354298500,152100,152100,152100,152100,0
20250219,183800,88354298500,152100,152100,152100,152100,0
20250219,183700,88354298500,152100,152100,152100,152100,0
20250219,183600,88354298500,152100,152100,152100,152100,0
20250219,183500,88354298500,152100,152100,152100,152100,0
20250219,183400,88354298500,152100,152100,152100,152100,0
20250219,183300,88354298500,152100,152100,152100,152100,0
20250219,183200,88354298500,152100,152100,152100,152100,0
20250219,183100,88354298500,152100,152100,152100,152100,0
20250219,183000,88354298500,152100,152100,152100,152100,0
20250219,182900,88354298500,152100,152100,152100,152100,0
20250219,182800,88354298500,152100,152100,152100,152100,12601
20250219,182700,88354298500,152100,152100,152100,152100,0
20250219,182600,88354298500,152100,152100,152100,152100,0
20250219,182500,88354298500,152100,152100,152100,152100,0
20250219,182400,88354298500,152100,152100,152100,152100,0
20250219,182300,88354298500,152100,152100,152100,152100,0
20250219,182200,88354298500,152100,152100,152100,152100,0
20250219,182100,88354298500,152100,152100,152100,152100,0
20250219,182000,88354298500,152100,152100,152100,152100,0
20250219,181900,88354298500,152100,152100,152100,152100,0
20250219,181800,88354298500,152100,152100,152100,152100,0
20250219,181700,88354298500,152100,152100,152100,152100,0
20250219,181600,88354298500,152100,152100,152100,152100,0
20250219,181500,88354298500,152100,152100,152100,152100,0
20250219,181400,88354298500,152100,152100,152100,152100,0
20250219,181300,88354298500,152100,152100,152100,152100,0
20250219,181200,88354298500,152100,152100,152100,152100,0
20250219,181100,88354298500,152100,152100,152100,152100,0
20250219,181000,88354298500,152100,152100,152100,152100,0
20250219,180900,88354298500,152100,152100,152100,152100,0
20250219,180800,88354298500,152100,152100,152100,152100,0
20250219,180700,88354298500,152100,152100,152100,152100,0
20250219,180600,88354298500,152100,152100,152100,152100,0
20250219,180500,88354298500,152100,152100,152100,152100,0
20250219,180400,88354298500,152100,152100,152100,152100,0
20250219,180300,88354298500,152100,152100,152100,152100,0
20250219,180200,88354298500,152100,152100,152100,152100,0
20250219,180100,88354298500,152100,152100,152100,152100,0
20250219,180000,88354298500,152100,152100,152100,152100,0
20250219,175900,88354298500,152100,152100,152100,152100,0
20250219,175800,88354298500,152100,152100,152100,152100,12601
20250219,175700,88354298500,152100,152100,152100,152100,0
20250219,175600,88354298500,152100,152100,152100,152100,0
20250219,175500,88354298500,152100,152100,152100,152100,0
20250219,175400,88354298500,152100,152100,152100,152100,0
20250219,175300,88354298500,152100,152100,152100,152100,0
20250219,175200,88354298500,152100,152100,152100,152100,0
20250219,175100,88354298500,152100,152100,152100,152100,0
20250219,175000,88354298500,152100,152100,152100,152100,0
20250219,174900,88354298500,152100,152100,152100,152100,0
20250219,174800,88354298500,152100,152100,152100,152100,0
20250219,174700,88354298500,152100,152100,152100,152100,0
20250219,174600,88354298500,152100,152100,152100,152100,0
20250219,174500,88354298500,152100,152100,152100,152100,0
20250219,174400,88354298500,152100,152100,152100,152100,0
20250219,174300,88354298500,152100,152100,152100,152100,0
20250219,174200,88354298500,152100,152100,152100,152100,0
20250219,174100,88354298500,152100,152100,152100,152100,0
20250219,174000,88354298500,152100,152100,152100,152100,0
20250219,173900,88354298500,152100,152100,152100,152100,0
20250219,173800,88354298500,152100,152100,152100,152100,0
20250219,173700,88354298500,152100,152100,152100,152100,0
20250219,173600,88354298500,152100,152100,152100,152100,0
20250219,173500,88354298500,152100,152100,152100,152100,0
20250219,173400,88354298500,152100,152100,152100,152100,0
20250219,173300,88354298500,152100,152100,152100,152100,0
20250219,173200,88354298500,152100,152100,152100,152100,0
20250219,173100,88354298500,152100,152100,152100,152100,0
20250219,173000,88354298500,152100,152100,152100,152100,0
20250219,172900,88354298500,152100,152100,152100,152100,0
20250219,172800,88354298500,152100,152100,152100,152100,12601
20250219,172700,88354298500,152100,152100,152100,152100,0
20250219,172600,88354298500,152100,152100,152100,152100,0
20250219,172500,88354298500,152100,152100,152100,152100,0
20250219,172400,88354298500,152100,152100,152100,152100,0
20250219,172300,88354298500,152100,152100,152100,152100,0
20250219,172200,88354298500,152100,152100,152100,152100,0
20250219,172100,88354298500,152100,152100,152100,152100,0
20250219,172000,88354298500,152100,152100,152100,152100,0
20250219,171900,88354298500,152100,152100,152100,152100,0
20250219,171800,88354298500,152100,152100,152100,152100,0
20250219,171700,88354298500,152100,152100,152100,152100,0
20250219,171600,88354298500,152100,152100,152100,152100,0
20250219,171500,88354298500,152100,152100,152100,152100,0
20250219,171400,88354298500,152100,152100,152100,152100,0
20250219,171300,88354298500,152100,152100,152100,152100,0
20250219,171200,88354298500,152100,152100,152100,152100,0
20250219,171100,88354298500,152100,152100,152100,152100,0
20250219,171000,88354298500,152100,152100,152100,152100,0
20250219,170900,88354298500,152100,152100,152100,152100,0
20250219,170800,88354298500,152100,152100,152100,152100,0
20250219,170700,88354298500,152100,152100,152100,152100,0
20250219,170600,88354298500,152100,152100,152100,152100,0
20250219,170500,88354298500,152100,152100,152100,152100,0
20250219,170400,88354298500,152100,152100,152100,152100,0
20250219,170300,88354298500,152100,152100,152100,152100,0
20250219,170200,88354298500,152100,152100,152100,152100,0
20250219,170100,88354298500,152100,152100,152100,152100,0
20250219,170000,88354298500,152100,152100,152100,152100,0
20250219,165900,88354298500,152100,152100,152100,152100,0
20250219,165800,88354298500,152100,152100,152100,152100,12601
20250219,165700,88354298500,152100,152100,152100,152100,0
20250219,165600,88354298500,152100,152100,152100,152100,0
20250219,165500,88354298500,152100,152100,152100,152100,0
20250219,165400,88354298500,152100,152100,152100,152100,0
20250219,165300,88354298500,152100,152100,152100,152100,0
20250219,165200,88354298500,152100,152100,152100,152100,0
20250219,165100,88354298500,152100,152100,152100,152100,0
20250219,165000,88354298500,152100,152100,152100,152100,0
20250219,164900,88354298500,152100,152100,152100,152100,0
20250219,164800,88354298500,152100,152100,152100,152100,0
20250219,164700,88354298500,152100,152100,152100,152100,0
20250219,164600,88354298500,152100,152100,152100,152100,0
20250219,164500,88354298500,152100,152100,152100,152100,0
20250219,164400,88354298500,152100,152100,152100,152100,0
20250219,164300,88354298500,152100,152100,152100,152100,0
20250219,164200,88354298500,152100,152100,152100,152100,0
20250219,164100,88354298500,152100,152100,152100,152100,0
20250219,164000,88354298500,152100,152100,152100,152100,0
20250219,163900,88354298500,152100,152100,152100,152100,0
20250219,163800,88354298500,152100,152100,152100,152100,0
20250219,163700,88354298500,152100,152100,152100,152100,0
20250219,163600,88354298500,152100,152100,152100,152100,0
20250219,163500,88354298500,152100,152100,152100,152100,0
20250219,163400,88354298500,152100,152100,152100,152100,0
20250219,163300,88354298500,152100,152100,152100,152100,0
20250219,163200,88354298500,152100,152100,152100,152100,0
20250219,163100,88354298500,152100,152100,152100,152100,0
20250219,163000,88354298500,152100,152100,152100,152100,0
20250219,162900,88354298500,152100,152100,152100,152100,0
20250219,162800,88354298500,152100,152100,152100,152100,12601
20250219,162700,88354298500,152100,152100,152100,152100,0
20250219,162600,88354298500,152100,152100,152100,152100,0
20250219,162500,88354298500,152100,152100,152100,152100,0
20250219,162400,88354298500,152100,152100,152100,152100,0
20250219,162300,88354298500,152100,152100,152100,152100,0
20250219,162200,88354298500,152100,152100,152100,152100,0
20250219,162100,88354298500,152100,152100,152100,152100,0
20250219,162000,88354298500,152100,152100,152100,152100,0
20250219,161900,88354298500,152100,152100,152100,152100,0
20250219,161800,88354298500,152100,152100,152100,152100,0
20250219,161700,88354298500,152100,152100,152100,152100,0
20250219,161600,88354298500,152100,152100,152100,152100,0
20250219,161500,88354298500,152100,152100,152100,152100,0
20250219,161400,88354298500,152100,152100,152100,152100,0
20250219,161300,88354298500,152100,152100,152100,152100,0
20250219,161200,88354298500,152100,152100,152100,152100,0
20250219,161100,88354298500,152100,152100,152100,152100,0
20250219,161000,88354298500,152100,152100,152100,152100,0
20250219,160900,88354298500,152100,152100,152100,152100,0
20250219,160800,88354298500,152100,152100,152100,152100,0
20250219,160700,88354298500,152100,152100,152100,152100,0
20250219,160600,88354298500,152100,152100,152100,152100,0
20250219,160500,88354298500,152100,152100,152100,152100,0
20250219,160400,88354298500,152100,152100,152100,152100,0
20250219,160300,88354298500,152100,152100,152100,152100,0
20250219,160200,88354298500,152100,152100,152100,152100,0
20250219,160100,88354298500,152100,152100,152100,152100,0
20250219,160000,88354298500,152100,152100,152100,152100,0
20250219,155900,88354298500,152100,152100,152100,152100,0
20250219,155800,88354298500,152100,152100,152100,152100,12601
20250219,155700,88354298500,152100,152100,152100,152100,0
20250219,155600,88354298500,152100,152100,152100,152100,0
20250219,155500,88354298500,152100,152100,152100,152100,0
20250219,155400,88354298500,152100,152100,152100,152100,0
20250219,155300,88354298500,152100,152100,152100,152100,0
20250219,155200,88354298500,152100,152100,152100,152100,0
20250219,155100,88354298500,152100,152100,152100,152100,0
20250219,155000,88354298500,152100,152100,152100,152100,0
20250219,154900,88354298500,152100,152100,152100,152100,0
20250219,154800,88354298500,152100,152100,152100,152100,0
20250219,154700,88354298500,152100,152100,152100,152100,0
20250219,154600,88354298500,152100,152100,152100,152100,0
20250219,154500,88354298500,152100,152100,152100,152100,0
20250219,154400,88354298500,152100,152100,152100,152100,0
20250219,154300,88354298500,152100,152100,152100,152100,0
20250219,154200,88354298500,152100,152100,152100,152100,0
20250219,154100,88354298500,152100,152100,152100,152100,0
20250219,154000,88354298500,152100,152100,152100,152100,0
20250219,153900,88354298500,152100,152100,152100,152100,0
20250219,153800,88354298500,152100,152100,152100,152100,0
20250219,153700,88354298500,152100,152100,152100,152100,0
20250219,153600,88354298500,152100,152100,152100,152100,0
20250219,153500,88354298500,152100,152100,152100,152100,0
20250219,153400,88354298500,152100,152100,152100,152100,0
20250219,153300,88354298500,152100,152100,152100,152100,0
20250219,153200,88354298500,152100,152100,152100,152100,0
20250219,153100,88354298500,152100,152100,152100,152100,0
20250219,153000,88354298500,152100,152100,152100,152100,12601
20250219,152900,86437686400,151600,151600,151600,151600,0
20250219,152800,86437686400,151600,151600,151600,151600,0
20250219,152700,86437686400,151600,151600,151600,151600,0
20250219,152600,86437686400,151600,151600,151600,151600,0
20250219,152500,86437686400,151600,151600,151600,151600,0
20250219,152400,86437686400,151600,151600,151600,151600,0
20250219,152300,86437686400,151600,151600,151600,151600,0
20250219,152200,86437686400,151600,151600,151600,151600,0
20250219,152100,86437686400,151600,151600,151600,151600,0
20250219,152000,86437686400,151600,151600,151600,151600,0
20250219,151900,86437686400,151600,151800,151800,151500,1434
20250219,151800,86220232500,151800,151500,151800,151400,1329
20250219,151700,86018778200,151500,151600,151700,151400,1628
20250219,151600,85772071200,151600,151600,151800,151400,1842
20250219,151500,85492977700,151500,151900,152200,151500,3983
20250219,151400,84888146000,151900,152000,152200,151800,2537
20250219,151300,84502572700,152000,151900,152000,151800,1808
20250219,151200,84227967900,151900,152200,152300,151900,2547
20250219,151100,83840615200,152200,152200,152300,152000,2604
20250219,151000,83444382200,152200,152000,152200,151900,1863
20250219,150900,83161177000,152000,152300,152400,151900,4499
20250219,150800,82476818500,152400,152400,152700,152300,2244
20250219,150700,82134659300,152400,153200,153200,152400,3993
20250219,150600,81524505100,153100,153100,153300,153100,2371
20250219,150500,81161348800,153100,153300,153300,152800,2850
20250219,150400,80724857400,153300,153200,153700,152800,11303
20250219,150300,78990663800,153200,152900,153300,152500,7674
20250219,150200,77816779900,152900,152900,153000,152700,5536
20250219,150100,76970540500,152900,152700,153000,152600,8473
20250219,150000,75675233200,152700,152600,152800,152100,5780
20250219,145900,74793869500,152600,151800,152900,151700,22390
20250219,145800,71384931500,151700,151600,151800,151500,4260
20250219,145700,70738666700,151600,151000,151600,151000,3854
20250219,145600,70155446700,151000,150900,151100,150900,1656
20250219,145500,69905374000,151000,150900,151000,150800,463
20250219,145400,69835512700,150900,150700,150900,150700,141
20250219,145300,69814245400,150700,150900,151000,150700,1339
20250219,145200,69612318000,150900,151000,151000,150900,288
20250219,145100,69568846400,150900,150900,151000,150900,541
20250219,145000,69487199500,150900,150900,151000,150900,898
20250219,144900,69351666000,150900,150900,150900,150700,1200
20250219,144800,69170640300,150900,151000,151200,150900,1478
20250219,144700,68947392900,151100,151100,151200,151000,1242
20250219,144600,68759733900,151100,151100,151200,151000,650
20250219,144500,68661505200,151000,151000,151000,150900,576
20250219,144400,68574540000,151000,150900,151000,150900,1603
20250219,144300,68332491600,150900,151000,151000,150900,272
20250219,144200,68291424800,150900,151000,151000,150800,1152
20250219,144100,68117630500,150900,150800,151000,150800,288
20250219,144000,68074173300,150900,150800,150900,150800,1020
20250219,143900,67920278800,150800,150800,150900,150700,597
20250219,143800,67830206800,150800,150700,150900,150700,489
20250219,143700,67756473400,150800,150900,150900,150700,392
20250219,143600,67697349900,150900,150600,150900,150500,360
20250219,143500,67643089100,150600,150500,150700,150500,238
20250219,143400,67607254600,150500,150500,150600,150400,987
20250219,143300,67458728000,150500,150500,150600,150500,335
20250219,143200,67408297600,150500,150600,150700,150500,1220
20250219,143100,67224566400,150700,150700,150800,150600,441
20250219,143000,67158107400,150700,150700,150900,150700,283
20250219,142900,67115443500,150800,151000,151000,150700,1081
20250219,142800,66952338800,150900,150900,151000,150900,440
20250219,142700,66885916900,150900,150900,151000,150800,629
20250219,142600,66790999000,150900,150900,151000,150800,652
20250219,142500,66692610200,150800,151000,151000,150800,394
20250219,142400,66633165400,150800,151000,151100,150800,1740
20250219,142300,66370504700,151100,151100,151300,151000,575
20250219,142200,66283602800,151200,151300,151300,151200,415
20250219,142100,66220838000,151300,151300,151400,151200,732
20250219,142000,66110088400,151300,151300,151400,151200,1159
20250219,141900,65934717300,151200,151200,151300,151200,753
20250219,141800,65820849900,151300,151200,151300,151200,613
20250219,141700,65728124500,151200,151300,151400,151200,521
20250219,141600,65649275900,151400,151400,151500,151300,808
20250219,141500,65526993400,151400,151500,151500,151300,401
20250219,141400,65466286300,151500,151500,151500,151300,807
20250219,141300,65344064000,151500,151500,151600,151300,2304
20250219,141200,64995043500,151600,151700,151700,151500,1813
20250219,141100,64720216200,151700,151700,151800,151600,948
20250219,141000,64576406800,151700,151500,151800,151400,5588
20250219,140900,63729536700,151500,151400,151500,151300,992
20250219,140800,63579340000,151400,151300,151400,151300,2174
20250219,140700,63250262200,151400,151100,151400,151100,5848
20250219,140600,62365752500,151100,151000,151100,151000,631
20250219,140500,62270413000,151100,151200,151200,151000,1021
20250219,140400,62116145000,151100,151100,151200,151000,827
20250219,140300,61991177000,151000,151000,151100,150900,2464
20250219,140200,61619023000,151000,150800,151000,150700,608
20250219,140100,61527295800,150900,150700,151000,150700,807
20250219,140000,61405529400,150700,150700,150800,150500,1023
20250219,135900,61251385600,150600,150600,150700,150600,274
20250219,135800,61210105800,150600,150700,150700,150600,252
20250219,135700,61172150800,150700,150600,150700,150600,265
20250219,135600,61132225700,150600,150700,150700,150500,375
20250219,135500,61075750100,150600,150300,150600,150200,548
20250219,135400,60993301400,150300,150400,150400,150300,944
20250219,135300,60851407100,150300,150500,150500,150300,463
20250219,135200,60781772300,150500,150500,150600,150400,827
20250219,135100,60657297900,150500,150600,150600,150500,364
20250219,135000,60602486500,150500,150300,150600,150300,145
20250219,134900,60580663200,150500,150200,150500,150200,457
20250219,134800,60511974900,150300,150300,150300,150200,360
20250219,134700,60457881600,150300,150400,150400,150200,566
20250219,134600,60372825600,150300,150600,150700,150300,977
20250219,134500,60225736300,150600,150600,150700,150500,297
20250219,134400,60181008500,150600,150400,150700,150400,460
20250219,134300,60111757600,150400,150600,150600,150400,867
20250219,134200,59981297600,150600,150700,150800,150600,843
20250219,134100,59854296900,150800,150900,150900,150800,707
20250219,134000,59747660800,150800,150900,150900,150800,629
20250219,133900,59652806300,150800,150900,150900,150700,1172
20250219,133800,59476089500,150900,151100,151100,150800,1285
20250219,133700,59282096500,151100,151100,151200,151000,1282
20250219,133600,59088375000,151100,150900,151200,150800,1121
20250219,133500,58919041400,150900,151300,151300,150800,3018
20250219,133400,58463291300,151300,151300,151300,151200,711
20250219,133300,58355734200,151200,151400,151400,151200,680
20250219,133200,58252829100,151500,151300,151500,151300,1712
20250219,133100,57993604100,151300,151100,151300,150900,3196
20250219,133000,57510475300,151100,151000,151200,151000,380
20250219,132900,57453066500,151000,151100,151300,150900,1244
20250219,132800,57265113800,151200,151200,151300,150900,1909
20250219,132700,56976656600,151200,151000,151300,150900,1301
20250219,132600,56780094500,151000,151400,151500,151000,2302
20250219,132500,56431854000,151400,151400,151500,151300,2497
20250219,132400,56053805000,151400,151300,151500,151200,3338
20250219,132300,55548401800,151300,150900,151400,150800,7772
20250219,132200,54373717100,150900,150900,150900,150800,578
20250219,132100,54286509700,150900,150800,151100,150700,5089
20250219,132000,53518260500,150800,150500,150900,150400,4226
20250219,131900,52881099600,150500,150400,150600,150200,1812
20250219,131800,52608425800,150000,150100,150500,150000,3681
20250219,131700,52055424200,150100,150000,150200,150000,524
20250219,131600,51976770800,150100,150000,150100,150000,439
20250219,131500,51910886300,150000,150200,150200,150000,814
20250219,131400,51788693100,150200,149900,150200,149900,6671
20250219,131300,50787983300,149900,149900,149900,149700,566
20250219,131200,50703197300,149900,149500,149900,149500,2004
20250219,131100,50403105300,149500,149500,149600,149400,489
20250219,131000,50329998600,149600,149500,149600,149500,153
20250219,130900,50307111800,149600,149600,149600,149500,374
20250219,130800,50251167200,149600,149500,149700,149500,498
20250219,130700,50176667400,149500,149600,149700,149500,263
20250219,130600,50137322600,149600,149200,149600,149200,2415
20250219,130500,49776561300,149300,149300,149300,149200,112
20250219,130400,49759848300,149300,149200,149400,149200,626
20250219,130300,49666391600,149300,148900,149300,148900,1801
20250219,130200,49397886200,148900,148900,149000,148900,154
20250219,130100,49374942600,148900,149000,149100,148900,828
20250219,130000,49251540800,149000,149100,149100,149000,165
20250219,125900,49226954800,149000,149100,149100,149000,551
20250219,125800,49144851600,149100,149000,149200,149000,1360
20250219,125700,48942164600,149100,149000,149100,149000,410
20250219,125600,48881066300,149100,149100,149200,149000,842
20250219,125500,48755525300,149100,149100,149200,149000,402
20250219,125400,48695606400,149000,149000,149100,148900,529
20250219,125300,48616788000,149000,149000,149000,148900,146
20250219,125200,48595037800,148900,148800,148900,148800,426
20250219,125100,48531642900,148800,148800,148900,148700,346
20250219,125000,48480168200,148800,148800,148800,148700,413
20250219,124900,48418727300,148700,148800,148900,148700,611
20250219,124800,48327840800,148800,148800,148800,148700,1386
20250219,124700,48121637400,148800,148800,148900,148800,1161
20250219,124600,47948839900,148800,148900,148900,148800,387
20250219,124500,47891238400,148900,148900,148900,148800,707
20250219,124400,47785986800,148900,148800,148900,148800,1333
20250219,124300,47587597700,148900,148900,149000,148800,1070
20250219,124200,47428274500,148900,149000,149000,148900,297
20250219,124100,47384048300,149000,149100,149100,148900,802
20250219,124000,47264545200,149100,149000,149100,149000,200
20250219,123900,47234742400,149100,149000,149100,148900,495
20250219,123800,47160994600,148900,149000,149100,148900,1064
20250219,123700,47002486700,149000,149100,149100,149000,860
20250219,123600,46874346200,149100,149000,149200,148900,340
20250219,123500,46823666600,149000,148900,149000,148800,1357
20250219,123400,46621639300,148900,149000,149100,148800,3534
20250219,123300,46095242300,149100,149100,149200,149000,678
20250219,123200,45994164500,149100,149100,149100,149000,394
20250219,123100,45935442900,149100,149200,149200,149000,1618
20250219,123000,45694203100,149200,149100,149200,149100,1277
20250219,122900,45503766000,149100,149300,149300,149100,1786
20250219,122800,45237276600,149200,149300,149300,149200,510
20250219,122700,45161170400,149200,149200,149300,149200,270
20250219,122600,45120879600,149200,149300,149300,149200,949
20250219,122500,44979208600,149300,149400,149500,149300,724
20250219,122400,44871085700,149400,149400,149500,149400,504
20250219,122300,44795786000,149400,149400,149500,149400,109
20250219,122200,44779498400,149400,149400,149500,149400,297
20250219,122100,44735125500,149500,149400,149500,149300,319
20250219,122000,44687470100,149300,149400,149400,149300,319
20250219,121900,44639834400,149400,149400,149400,149300,369
20250219,121800,44584706800,149300,149400,149500,149300,233
20250219,121700,44549885000,149400,149300,149500,149300,107
20250219,121600,44533905000,149200,149500,149500,149200,1307
20250219,121500,44338754400,149500,149500,149500,149400,216
20250219,121400,44306468100,149500,149300,149500,149200,431
20250219,121300,44242122800,149300,149200,149300,149100,270
20250219,121200,44201855900,149100,149100,149200,149100,2569
20250219,121100,43818799100,149100,149100,149200,149000,1650
20250219,121000,43572814900,149100,149300,149300,149000,3993
20250219,120900,42977526800,149200,149300,149300,149100,1344
20250219,120800,42777003300,149300,149200,149300,149200,122
20250219,120700,42758795900,149300,149200,149300,149100,474
20250219,120600,42688066500,149200,149200,149300,149100,1143
20250219,120500,42517535000,149200,149400,149400,149100,3474
20250219,120400,41998946200,149400,149600,149700,149400,1422
20250219,120300,41786339600,149600,149600,149600,149500,297
20250219,120200,41741921800,149500,149600,149700,149500,971
20250219,120100,41596685700,149600,149600,149700,149500,827
20250219,120000,41472956400,149600,149500,149600,149500,771
20250219,115900,41357668500,149600,149500,149600,149500,280
20250219,115800,41315792400,149500,149700,149700,149500,1382
20250219,115700,41109043900,149700,149600,149700,149600,587
20250219,115600,41021201900,149700,149800,149800,149600,454
20250219,115500,40953223700,149800,149600,149800,149600,305
20250219,115400,40907561700,149600,149800,149900,149600,2336
20250219,115300,40557755000,149800,149900,149900,149800,94
20250219,115200,40543672100,149900,149900,150000,149800,1160
20250219,115100,40369788000,149900,150000,150100,149900,245
20250219,115000,40333042600,150000,150000,150100,149900,1174
20250219,114900,40157014400,150000,150200,150300,150000,504
20250219,114800,40081347200,150300,150100,150300,150100,268
20250219,114700,40041092900,150100,150100,150200,150100,198
20250219,114600,40011361300,150100,150100,150100,150000,197
20250219,114500,39981804400,150100,150100,150200,150000,220
20250219,114400,39948782500,150100,150300,150300,150100,351
20250219,114300,39896062800,150300,150400,150400,150300,236
20250219,114200,39860589600,150300,150400,150400,150200,224
20250219,114100,39826918800,150300,150300,150500,150300,1476
20250219,114000,39604934900,150400,150300,150400,150200,571
20250219,113900,39519113400,150200,150100,150200,150100,1051
20250219,113800,39361257000,150200,150100,150200,150100,47
20250219,113700,39354198100,150100,150000,150200,150000,317
20250219,113600,39306620700,150000,150000,150000,149900,343
20250219,113500,39255177900,149900,149900,150000,149900,308
20250219,113400,39208990600,150000,150000,150000,149900,127
20250219,113300,39189941700,149900,149900,150000,149800,108
20250219,113200,39173751700,149900,149900,150000,149800,219
20250219,113100,39140924000,149800,149900,150000,149800,487
20250219,113000,39067924800,149900,149900,150000,149900,659
20250219,112900,38969137700,150000,150000,150100,149900,266
20250219,112800,38929236500,150100,150100,150200,150000,56
20250219,112700,38920832000,150100,150200,150200,150000,61
20250219,112600,38911675100,150000,150100,150300,150000,1099
20250219,112500,38746727600,150100,150100,150300,150100,229
20250219,112400,38712338900,150100,150100,150200,150000,407
20250219,112300,38651245400,150000,150000,150100,150000,506
20250219,112200,38575339800,150100,150100,150200,150100,154
20250219,112100,38552223800,150200,150200,150300,150100,277
20250219,112000,38510629300,150200,150000,150200,150000,463
20250219,111900,38441121200,150000,150000,150100,150000,442
20250219,111800,38374812600,150000,150100,150200,150000,106
20250219,111700,38358898700,150100,150200,150200,150000,392
20250219,111600,38300074600,150200,150400,150400,150100,607
20250219,111500,38208868300,150400,150400,150400,150300,121
20250219,111400,38190678600,150400,150300,150400,150300,412
20250219,111300,38128742000,150300,150100,150300,150100,667
20250219,111200,38028565300,150100,150100,150200,150000,370
20250219,111100,37973036600,150100,149900,150200,149900,590
20250219,111000,37884529000,150000,149800,150000,149700,1359
20250219,110900,37680983700,149700,149700,149800,149700,875
20250219,110800,37549988400,149800,149800,149800,149700,409
20250219,110700,37488752100,149800,149800,149900,149700,927
20250219,110600,37349903900,149800,149800,149900,149800,798
20250219,110500,37230360600,149800,149900,150000,149800,1377
20250219,110400,37023963200,149900,150100,150100,149900,954
20250219,110300,36880858400,150100,150300,150300,150000,968
20250219,110200,36735534100,150300,150200,150400,150200,1349
20250219,110100,36532887800,150200,150100,150200,150000,479
20250219,110000,36460994900,150100,149900,150100,149900,977
20250219,105900,36314446500,150000,150000,150100,149900,711
20250219,105800,36207795600,150100,150000,150100,150000,83
20250219,105700,36195344300,150000,150000,150100,150000,706
20250219,105600,36089430800,150000,150100,150100,150000,288
20250219,105500,36046210300,150100,150100,150100,150000,289
20250219,105400,36002839300,150100,150000,150100,150000,277
20250219,105300,35961274300,150100,150000,150100,150000,985
20250219,105200,35813521700,150100,150300,150400,150100,490
20250219,105100,35739925300,150300,150400,150500,150300,794
20250219,105000,35620514100,150400,150100,150400,150100,1019
20250219,104900,35467403600,150100,150100,150100,150000,311
20250219,104800,35420736900,150000,150100,150200,150000,387
20250219,104700,35362651100,150100,150000,150100,150000,494
20250219,104600,35288512800,150000,150100,150200,149900,1978
20250219,104500,34991742600,150200,150300,150400,150100,592
20250219,104400,34902826500,150300,150200,150400,150100,1636
20250219,104300,34657163700,150100,150300,150400,150100,1065
20250219,104200,34497225000,150300,150300,150400,150300,228
20250219,104100,34462949400,150400,150300,150400,150200,1138
20250219,104000,34291899600,150300,150200,150400,150200,206
20250219,103900,34260943000,150300,150300,150300,150200,530
20250219,103800,34181322900,150200,150200,150400,150200,766
20250219,103700,34066225000,150200,150300,150400,150200,786
20250219,103600,33948102400,150300,150400,150500,150300,357
20250219,103500,33894413200,150400,150800,150800,150400,641
20250219,103400,33797825900,150800,150700,151000,150700,961
20250219,103300,33652837400,150800,150800,150900,150600,1383
20250219,103200,33444338300,150700,150700,151100,150700,3996
20250219,103100,32841146100,150700,150200,150900,150200,2109
20250219,103000,32523582600,150200,150000,150300,150000,1282
20250219,102900,32331131900,150000,150000,150100,149900,602
20250219,102800,32240830800,150000,150000,150100,149900,869
20250219,102700,32110475600,150000,150100,150200,150000,945
20250219,102600,31968650700,150100,150300,150300,150100,771
20250219,102500,31852877600,150400,150200,150400,150000,258
20250219,102400,31814111300,150000,149900,150300,149800,2221
20250219,102300,31480856600,149900,149900,150100,149900,1452
20250219,102200,31263075200,149900,149900,150000,149900,742
20250219,102100,31151824800,150000,149900,150000,149900,325
20250219,102000,31103104500,149900,149800,150000,149800,682
20250219,101900,31000886300,149800,150100,150300,149800,2599
20250219,101800,30611099000,150100,150100,150300,150100,575
20250219,101700,30524750000,150100,150200,150300,150100,513
20250219,101600,30447730700,150100,150100,150400,150100,729
20250219,101500,30338236900,150100,150400,150500,150100,1194
20250219,101400,30158775800,150400,150400,150500,150400,200
20250219,101300,30128684000,150500,150400,150500,150400,222
20250219,101200,30095294600,150400,150400,150500,150200,379
20250219,101100,30038303900,150400,150200,150400,150100,1204
20250219,101000,29857473100,150200,150300,150300,150200,134
20250219,100900,29837336000,150300,150700,150700,150200,807
20250219,100800,29715828200,150700,150700,150800,150500,1258
20250219,100700,29526324700,150700,150600,150700,150600,351
20250219,100600,29473434500,150600,150300,150700,150200,716
20250219,100500,29365762600,150300,150200,150300,149900,963
20250219,100400,29221194500,150100,149800,150100,149700,955
20250219,100300,29078046800,149800,149900,149900,149700,942
20250219,100200,28936952700,149900,150100,150200,149900,1839
20250219,100100,28661072800,150100,150200,150200,150000,1691
20250219,100000,28407210200,150200,150100,150300,150000,1650
20250219,095900,28159479000,150000,149900,150100,149900,1262
20250219,095800,27970181800,150000,150000,150100,149900,766
20250219,095700,27855307900,150000,150000,150100,150000,966
20250219,095600,27710392800,150000,150000,150100,149900,1919
20250219,095500,27422611900,150100,150300,150300,150000,3519
20250219,095400,26894367100,150300,150400,150600,150200,1636
20250219,095300,26648398900,150500,150900,150900,150400,1380
20250219,095200,26440666000,150900,151000,151000,150700,1416
20250219,095100,26227019300,151100,150800,151100,150700,1029
20250219,095000,26071674400,150700,151000,151100,150700,1245
20250219,094900,25883761700,151000,150600,151000,150600,1594
20250219,094800,25643634300,150700,151100,151200,150700,2770
20250219,094700,25225325600,151200,151400,151400,151100,1679
20250219,094600,24971375000,151400,151900,152000,151200,2950
20250219,094500,24524250900,152000,150900,152200,150900,14786
20250219,094400,22281767400,150900,150800,151100,150700,3408
20250219,094300,21767615500,150700,150400,150800,150400,1913
20250219,094200,21479615100,150500,150300,150600,150300,1436
20250219,094100,21263544900,150300,150300,150400,150100,2432
20250219,094000,20898268900,150300,150100,150500,150100,3587
20250219,093900,20359147600,150100,150100,150100,150000,857
20250219,093800,20230548100,150100,150200,150200,150000,1273
20250219,093700,20039473300,150200,150000,150300,150000,594
20250219,093600,19950322400,150000,149800,150300,149800,2441
20250219,093500,19583909000,149800,149800,150000,149700,1668
20250219,093400,19334119800,149900,149700,150000,149600,1124
20250219,093300,19165757100,149700,149500,149900,149500,1407
20250219,093200,18955123800,149600,149600,149700,149500,1068
20250219,093100,18795361500,149600,149800,149800,149600,1419
20250219,093000,18582986000,149700,149600,149800,149600,962
20250219,092900,18438960000,149600,149400,149800,149300,1531
20250219,092800,18210114700,149400,149900,149900,149300,4037
20250219,092700,17606078800,149900,150000,150100,149900,1828
20250219,092600,17331921000,150000,150200,150200,150000,1490
20250219,092500,17108344500,150100,150100,150200,150100,1885
20250219,092400,16825317600,150200,150500,150500,150000,2794
20250219,092300,16405540600,150600,151100,151200,150400,2935
20250219,092200,15963058100,151100,151300,151400,150900,4377
20250219,092100,15301431500,151300,151200,151400,151200,4455
20250219,092000,14627536500,151200,150800,151200,150800,3202
20250219,091900,14144272300,150800,150700,150900,150700,1824
20250219,091800,13869201900,150700,150500,150800,150300,3054
20250219,091700,13409167200,150400,150000,150500,150000,2266
20250219,091600,13068487000,150000,149900,150200,149800,2069
20250219,091500,12758269800,149900,150100,150200,149800,2723
20250219,091400,12349903900,150100,150500,150900,150100,3680
20250219,091300,11796545500,150600,151200,151200,150500,5221
20250219,091200,11009160800,151100,150900,151700,150800,9753
20250219,091100,9534187500,150800,150600,151000,150500,7909
20250219,091000,8341338400,150600,150500,150600,150000,4860
20250219,090900,7610299900,150600,149900,150600,149700,6453
20250219,090800,6640855200,149700,149700,149800,149500,3656
20250219,090700,6093735900,149700,149900,150100,149500,4259
20250219,090600,5455843700,149900,150100,150200,149800,3909
20250219,090500,4869674300,150100,149800,150500,149700,6815
20250219,090400,3847062400,149800,150000,150100,149600,3457
20250219,090300,3328744800,150000,149200,150100,148800,3232
20250219,090200,2844789200,149200,149100,149200,148600,5526
20250219,090100,2021613900,149200,149900,150000,149000,6687
20250219,090000,1021397100,150000,149600,150200,149600,6178
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 185800 88354298500 152100 152100 152100 152100 12601
3 20250219 185700 88354298500 152100 152100 152100 152100 0
4 20250219 185600 88354298500 152100 152100 152100 152100 0
5 20250219 185500 88354298500 152100 152100 152100 152100 0
6 20250219 185400 88354298500 152100 152100 152100 152100 0
7 20250219 185300 88354298500 152100 152100 152100 152100 0
8 20250219 185200 88354298500 152100 152100 152100 152100 0
9 20250219 185100 88354298500 152100 152100 152100 152100 0
10 20250219 185000 88354298500 152100 152100 152100 152100 0
11 20250219 184900 88354298500 152100 152100 152100 152100 0
12 20250219 184800 88354298500 152100 152100 152100 152100 0
13 20250219 184700 88354298500 152100 152100 152100 152100 0
14 20250219 184600 88354298500 152100 152100 152100 152100 0
15 20250219 184500 88354298500 152100 152100 152100 152100 0
16 20250219 184400 88354298500 152100 152100 152100 152100 0
17 20250219 184300 88354298500 152100 152100 152100 152100 0
18 20250219 184200 88354298500 152100 152100 152100 152100 0
19 20250219 184100 88354298500 152100 152100 152100 152100 0
20 20250219 184000 88354298500 152100 152100 152100 152100 0
21 20250219 183900 88354298500 152100 152100 152100 152100 0
22 20250219 183800 88354298500 152100 152100 152100 152100 0
23 20250219 183700 88354298500 152100 152100 152100 152100 0
24 20250219 183600 88354298500 152100 152100 152100 152100 0
25 20250219 183500 88354298500 152100 152100 152100 152100 0
26 20250219 183400 88354298500 152100 152100 152100 152100 0
27 20250219 183300 88354298500 152100 152100 152100 152100 0
28 20250219 183200 88354298500 152100 152100 152100 152100 0
29 20250219 183100 88354298500 152100 152100 152100 152100 0
30 20250219 183000 88354298500 152100 152100 152100 152100 0
31 20250219 182900 88354298500 152100 152100 152100 152100 0
32 20250219 182800 88354298500 152100 152100 152100 152100 12601
33 20250219 182700 88354298500 152100 152100 152100 152100 0
34 20250219 182600 88354298500 152100 152100 152100 152100 0
35 20250219 182500 88354298500 152100 152100 152100 152100 0
36 20250219 182400 88354298500 152100 152100 152100 152100 0
37 20250219 182300 88354298500 152100 152100 152100 152100 0
38 20250219 182200 88354298500 152100 152100 152100 152100 0
39 20250219 182100 88354298500 152100 152100 152100 152100 0
40 20250219 182000 88354298500 152100 152100 152100 152100 0
41 20250219 181900 88354298500 152100 152100 152100 152100 0
42 20250219 181800 88354298500 152100 152100 152100 152100 0
43 20250219 181700 88354298500 152100 152100 152100 152100 0
44 20250219 181600 88354298500 152100 152100 152100 152100 0
45 20250219 181500 88354298500 152100 152100 152100 152100 0
46 20250219 181400 88354298500 152100 152100 152100 152100 0
47 20250219 181300 88354298500 152100 152100 152100 152100 0
48 20250219 181200 88354298500 152100 152100 152100 152100 0
49 20250219 181100 88354298500 152100 152100 152100 152100 0
50 20250219 181000 88354298500 152100 152100 152100 152100 0
51 20250219 180900 88354298500 152100 152100 152100 152100 0
52 20250219 180800 88354298500 152100 152100 152100 152100 0
53 20250219 180700 88354298500 152100 152100 152100 152100 0
54 20250219 180600 88354298500 152100 152100 152100 152100 0
55 20250219 180500 88354298500 152100 152100 152100 152100 0
56 20250219 180400 88354298500 152100 152100 152100 152100 0
57 20250219 180300 88354298500 152100 152100 152100 152100 0
58 20250219 180200 88354298500 152100 152100 152100 152100 0
59 20250219 180100 88354298500 152100 152100 152100 152100 0
60 20250219 180000 88354298500 152100 152100 152100 152100 0
61 20250219 175900 88354298500 152100 152100 152100 152100 0
62 20250219 175800 88354298500 152100 152100 152100 152100 12601
63 20250219 175700 88354298500 152100 152100 152100 152100 0
64 20250219 175600 88354298500 152100 152100 152100 152100 0
65 20250219 175500 88354298500 152100 152100 152100 152100 0
66 20250219 175400 88354298500 152100 152100 152100 152100 0
67 20250219 175300 88354298500 152100 152100 152100 152100 0
68 20250219 175200 88354298500 152100 152100 152100 152100 0
69 20250219 175100 88354298500 152100 152100 152100 152100 0
70 20250219 175000 88354298500 152100 152100 152100 152100 0
71 20250219 174900 88354298500 152100 152100 152100 152100 0
72 20250219 174800 88354298500 152100 152100 152100 152100 0
73 20250219 174700 88354298500 152100 152100 152100 152100 0
74 20250219 174600 88354298500 152100 152100 152100 152100 0
75 20250219 174500 88354298500 152100 152100 152100 152100 0
76 20250219 174400 88354298500 152100 152100 152100 152100 0
77 20250219 174300 88354298500 152100 152100 152100 152100 0
78 20250219 174200 88354298500 152100 152100 152100 152100 0
79 20250219 174100 88354298500 152100 152100 152100 152100 0
80 20250219 174000 88354298500 152100 152100 152100 152100 0
81 20250219 173900 88354298500 152100 152100 152100 152100 0
82 20250219 173800 88354298500 152100 152100 152100 152100 0
83 20250219 173700 88354298500 152100 152100 152100 152100 0
84 20250219 173600 88354298500 152100 152100 152100 152100 0
85 20250219 173500 88354298500 152100 152100 152100 152100 0
86 20250219 173400 88354298500 152100 152100 152100 152100 0
87 20250219 173300 88354298500 152100 152100 152100 152100 0
88 20250219 173200 88354298500 152100 152100 152100 152100 0
89 20250219 173100 88354298500 152100 152100 152100 152100 0
90 20250219 173000 88354298500 152100 152100 152100 152100 0
91 20250219 172900 88354298500 152100 152100 152100 152100 0
92 20250219 172800 88354298500 152100 152100 152100 152100 12601
93 20250219 172700 88354298500 152100 152100 152100 152100 0
94 20250219 172600 88354298500 152100 152100 152100 152100 0
95 20250219 172500 88354298500 152100 152100 152100 152100 0
96 20250219 172400 88354298500 152100 152100 152100 152100 0
97 20250219 172300 88354298500 152100 152100 152100 152100 0
98 20250219 172200 88354298500 152100 152100 152100 152100 0
99 20250219 172100 88354298500 152100 152100 152100 152100 0
100 20250219 172000 88354298500 152100 152100 152100 152100 0
101 20250219 171900 88354298500 152100 152100 152100 152100 0
102 20250219 171800 88354298500 152100 152100 152100 152100 0
103 20250219 171700 88354298500 152100 152100 152100 152100 0
104 20250219 171600 88354298500 152100 152100 152100 152100 0
105 20250219 171500 88354298500 152100 152100 152100 152100 0
106 20250219 171400 88354298500 152100 152100 152100 152100 0
107 20250219 171300 88354298500 152100 152100 152100 152100 0
108 20250219 171200 88354298500 152100 152100 152100 152100 0
109 20250219 171100 88354298500 152100 152100 152100 152100 0
110 20250219 171000 88354298500 152100 152100 152100 152100 0
111 20250219 170900 88354298500 152100 152100 152100 152100 0
112 20250219 170800 88354298500 152100 152100 152100 152100 0
113 20250219 170700 88354298500 152100 152100 152100 152100 0
114 20250219 170600 88354298500 152100 152100 152100 152100 0
115 20250219 170500 88354298500 152100 152100 152100 152100 0
116 20250219 170400 88354298500 152100 152100 152100 152100 0
117 20250219 170300 88354298500 152100 152100 152100 152100 0
118 20250219 170200 88354298500 152100 152100 152100 152100 0
119 20250219 170100 88354298500 152100 152100 152100 152100 0
120 20250219 170000 88354298500 152100 152100 152100 152100 0
121 20250219 165900 88354298500 152100 152100 152100 152100 0
122 20250219 165800 88354298500 152100 152100 152100 152100 12601
123 20250219 165700 88354298500 152100 152100 152100 152100 0
124 20250219 165600 88354298500 152100 152100 152100 152100 0
125 20250219 165500 88354298500 152100 152100 152100 152100 0
126 20250219 165400 88354298500 152100 152100 152100 152100 0
127 20250219 165300 88354298500 152100 152100 152100 152100 0
128 20250219 165200 88354298500 152100 152100 152100 152100 0
129 20250219 165100 88354298500 152100 152100 152100 152100 0
130 20250219 165000 88354298500 152100 152100 152100 152100 0
131 20250219 164900 88354298500 152100 152100 152100 152100 0
132 20250219 164800 88354298500 152100 152100 152100 152100 0
133 20250219 164700 88354298500 152100 152100 152100 152100 0
134 20250219 164600 88354298500 152100 152100 152100 152100 0
135 20250219 164500 88354298500 152100 152100 152100 152100 0
136 20250219 164400 88354298500 152100 152100 152100 152100 0
137 20250219 164300 88354298500 152100 152100 152100 152100 0
138 20250219 164200 88354298500 152100 152100 152100 152100 0
139 20250219 164100 88354298500 152100 152100 152100 152100 0
140 20250219 164000 88354298500 152100 152100 152100 152100 0
141 20250219 163900 88354298500 152100 152100 152100 152100 0
142 20250219 163800 88354298500 152100 152100 152100 152100 0
143 20250219 163700 88354298500 152100 152100 152100 152100 0
144 20250219 163600 88354298500 152100 152100 152100 152100 0
145 20250219 163500 88354298500 152100 152100 152100 152100 0
146 20250219 163400 88354298500 152100 152100 152100 152100 0
147 20250219 163300 88354298500 152100 152100 152100 152100 0
148 20250219 163200 88354298500 152100 152100 152100 152100 0
149 20250219 163100 88354298500 152100 152100 152100 152100 0
150 20250219 163000 88354298500 152100 152100 152100 152100 0
151 20250219 162900 88354298500 152100 152100 152100 152100 0
152 20250219 162800 88354298500 152100 152100 152100 152100 12601
153 20250219 162700 88354298500 152100 152100 152100 152100 0
154 20250219 162600 88354298500 152100 152100 152100 152100 0
155 20250219 162500 88354298500 152100 152100 152100 152100 0
156 20250219 162400 88354298500 152100 152100 152100 152100 0
157 20250219 162300 88354298500 152100 152100 152100 152100 0
158 20250219 162200 88354298500 152100 152100 152100 152100 0
159 20250219 162100 88354298500 152100 152100 152100 152100 0
160 20250219 162000 88354298500 152100 152100 152100 152100 0
161 20250219 161900 88354298500 152100 152100 152100 152100 0
162 20250219 161800 88354298500 152100 152100 152100 152100 0
163 20250219 161700 88354298500 152100 152100 152100 152100 0
164 20250219 161600 88354298500 152100 152100 152100 152100 0
165 20250219 161500 88354298500 152100 152100 152100 152100 0
166 20250219 161400 88354298500 152100 152100 152100 152100 0
167 20250219 161300 88354298500 152100 152100 152100 152100 0
168 20250219 161200 88354298500 152100 152100 152100 152100 0
169 20250219 161100 88354298500 152100 152100 152100 152100 0
170 20250219 161000 88354298500 152100 152100 152100 152100 0
171 20250219 160900 88354298500 152100 152100 152100 152100 0
172 20250219 160800 88354298500 152100 152100 152100 152100 0
173 20250219 160700 88354298500 152100 152100 152100 152100 0
174 20250219 160600 88354298500 152100 152100 152100 152100 0
175 20250219 160500 88354298500 152100 152100 152100 152100 0
176 20250219 160400 88354298500 152100 152100 152100 152100 0
177 20250219 160300 88354298500 152100 152100 152100 152100 0
178 20250219 160200 88354298500 152100 152100 152100 152100 0
179 20250219 160100 88354298500 152100 152100 152100 152100 0
180 20250219 160000 88354298500 152100 152100 152100 152100 0
181 20250219 155900 88354298500 152100 152100 152100 152100 0
182 20250219 155800 88354298500 152100 152100 152100 152100 12601
183 20250219 155700 88354298500 152100 152100 152100 152100 0
184 20250219 155600 88354298500 152100 152100 152100 152100 0
185 20250219 155500 88354298500 152100 152100 152100 152100 0
186 20250219 155400 88354298500 152100 152100 152100 152100 0
187 20250219 155300 88354298500 152100 152100 152100 152100 0
188 20250219 155200 88354298500 152100 152100 152100 152100 0
189 20250219 155100 88354298500 152100 152100 152100 152100 0
190 20250219 155000 88354298500 152100 152100 152100 152100 0
191 20250219 154900 88354298500 152100 152100 152100 152100 0
192 20250219 154800 88354298500 152100 152100 152100 152100 0
193 20250219 154700 88354298500 152100 152100 152100 152100 0
194 20250219 154600 88354298500 152100 152100 152100 152100 0
195 20250219 154500 88354298500 152100 152100 152100 152100 0
196 20250219 154400 88354298500 152100 152100 152100 152100 0
197 20250219 154300 88354298500 152100 152100 152100 152100 0
198 20250219 154200 88354298500 152100 152100 152100 152100 0
199 20250219 154100 88354298500 152100 152100 152100 152100 0
200 20250219 154000 88354298500 152100 152100 152100 152100 0
201 20250219 153900 88354298500 152100 152100 152100 152100 0
202 20250219 153800 88354298500 152100 152100 152100 152100 0
203 20250219 153700 88354298500 152100 152100 152100 152100 0
204 20250219 153600 88354298500 152100 152100 152100 152100 0
205 20250219 153500 88354298500 152100 152100 152100 152100 0
206 20250219 153400 88354298500 152100 152100 152100 152100 0
207 20250219 153300 88354298500 152100 152100 152100 152100 0
208 20250219 153200 88354298500 152100 152100 152100 152100 0
209 20250219 153100 88354298500 152100 152100 152100 152100 0
210 20250219 153000 88354298500 152100 152100 152100 152100 12601
211 20250219 152900 86437686400 151600 151600 151600 151600 0
212 20250219 152800 86437686400 151600 151600 151600 151600 0
213 20250219 152700 86437686400 151600 151600 151600 151600 0
214 20250219 152600 86437686400 151600 151600 151600 151600 0
215 20250219 152500 86437686400 151600 151600 151600 151600 0
216 20250219 152400 86437686400 151600 151600 151600 151600 0
217 20250219 152300 86437686400 151600 151600 151600 151600 0
218 20250219 152200 86437686400 151600 151600 151600 151600 0
219 20250219 152100 86437686400 151600 151600 151600 151600 0
220 20250219 152000 86437686400 151600 151600 151600 151600 0
221 20250219 151900 86437686400 151600 151800 151800 151500 1434
222 20250219 151800 86220232500 151800 151500 151800 151400 1329
223 20250219 151700 86018778200 151500 151600 151700 151400 1628
224 20250219 151600 85772071200 151600 151600 151800 151400 1842
225 20250219 151500 85492977700 151500 151900 152200 151500 3983
226 20250219 151400 84888146000 151900 152000 152200 151800 2537
227 20250219 151300 84502572700 152000 151900 152000 151800 1808
228 20250219 151200 84227967900 151900 152200 152300 151900 2547
229 20250219 151100 83840615200 152200 152200 152300 152000 2604
230 20250219 151000 83444382200 152200 152000 152200 151900 1863
231 20250219 150900 83161177000 152000 152300 152400 151900 4499
232 20250219 150800 82476818500 152400 152400 152700 152300 2244
233 20250219 150700 82134659300 152400 153200 153200 152400 3993
234 20250219 150600 81524505100 153100 153100 153300 153100 2371
235 20250219 150500 81161348800 153100 153300 153300 152800 2850
236 20250219 150400 80724857400 153300 153200 153700 152800 11303
237 20250219 150300 78990663800 153200 152900 153300 152500 7674
238 20250219 150200 77816779900 152900 152900 153000 152700 5536
239 20250219 150100 76970540500 152900 152700 153000 152600 8473
240 20250219 150000 75675233200 152700 152600 152800 152100 5780
241 20250219 145900 74793869500 152600 151800 152900 151700 22390
242 20250219 145800 71384931500 151700 151600 151800 151500 4260
243 20250219 145700 70738666700 151600 151000 151600 151000 3854
244 20250219 145600 70155446700 151000 150900 151100 150900 1656
245 20250219 145500 69905374000 151000 150900 151000 150800 463
246 20250219 145400 69835512700 150900 150700 150900 150700 141
247 20250219 145300 69814245400 150700 150900 151000 150700 1339
248 20250219 145200 69612318000 150900 151000 151000 150900 288
249 20250219 145100 69568846400 150900 150900 151000 150900 541
250 20250219 145000 69487199500 150900 150900 151000 150900 898
251 20250219 144900 69351666000 150900 150900 150900 150700 1200
252 20250219 144800 69170640300 150900 151000 151200 150900 1478
253 20250219 144700 68947392900 151100 151100 151200 151000 1242
254 20250219 144600 68759733900 151100 151100 151200 151000 650
255 20250219 144500 68661505200 151000 151000 151000 150900 576
256 20250219 144400 68574540000 151000 150900 151000 150900 1603
257 20250219 144300 68332491600 150900 151000 151000 150900 272
258 20250219 144200 68291424800 150900 151000 151000 150800 1152
259 20250219 144100 68117630500 150900 150800 151000 150800 288
260 20250219 144000 68074173300 150900 150800 150900 150800 1020
261 20250219 143900 67920278800 150800 150800 150900 150700 597
262 20250219 143800 67830206800 150800 150700 150900 150700 489
263 20250219 143700 67756473400 150800 150900 150900 150700 392
264 20250219 143600 67697349900 150900 150600 150900 150500 360
265 20250219 143500 67643089100 150600 150500 150700 150500 238
266 20250219 143400 67607254600 150500 150500 150600 150400 987
267 20250219 143300 67458728000 150500 150500 150600 150500 335
268 20250219 143200 67408297600 150500 150600 150700 150500 1220
269 20250219 143100 67224566400 150700 150700 150800 150600 441
270 20250219 143000 67158107400 150700 150700 150900 150700 283
271 20250219 142900 67115443500 150800 151000 151000 150700 1081
272 20250219 142800 66952338800 150900 150900 151000 150900 440
273 20250219 142700 66885916900 150900 150900 151000 150800 629
274 20250219 142600 66790999000 150900 150900 151000 150800 652
275 20250219 142500 66692610200 150800 151000 151000 150800 394
276 20250219 142400 66633165400 150800 151000 151100 150800 1740
277 20250219 142300 66370504700 151100 151100 151300 151000 575
278 20250219 142200 66283602800 151200 151300 151300 151200 415
279 20250219 142100 66220838000 151300 151300 151400 151200 732
280 20250219 142000 66110088400 151300 151300 151400 151200 1159
281 20250219 141900 65934717300 151200 151200 151300 151200 753
282 20250219 141800 65820849900 151300 151200 151300 151200 613
283 20250219 141700 65728124500 151200 151300 151400 151200 521
284 20250219 141600 65649275900 151400 151400 151500 151300 808
285 20250219 141500 65526993400 151400 151500 151500 151300 401
286 20250219 141400 65466286300 151500 151500 151500 151300 807
287 20250219 141300 65344064000 151500 151500 151600 151300 2304
288 20250219 141200 64995043500 151600 151700 151700 151500 1813
289 20250219 141100 64720216200 151700 151700 151800 151600 948
290 20250219 141000 64576406800 151700 151500 151800 151400 5588
291 20250219 140900 63729536700 151500 151400 151500 151300 992
292 20250219 140800 63579340000 151400 151300 151400 151300 2174
293 20250219 140700 63250262200 151400 151100 151400 151100 5848
294 20250219 140600 62365752500 151100 151000 151100 151000 631
295 20250219 140500 62270413000 151100 151200 151200 151000 1021
296 20250219 140400 62116145000 151100 151100 151200 151000 827
297 20250219 140300 61991177000 151000 151000 151100 150900 2464
298 20250219 140200 61619023000 151000 150800 151000 150700 608
299 20250219 140100 61527295800 150900 150700 151000 150700 807
300 20250219 140000 61405529400 150700 150700 150800 150500 1023
301 20250219 135900 61251385600 150600 150600 150700 150600 274
302 20250219 135800 61210105800 150600 150700 150700 150600 252
303 20250219 135700 61172150800 150700 150600 150700 150600 265
304 20250219 135600 61132225700 150600 150700 150700 150500 375
305 20250219 135500 61075750100 150600 150300 150600 150200 548
306 20250219 135400 60993301400 150300 150400 150400 150300 944
307 20250219 135300 60851407100 150300 150500 150500 150300 463
308 20250219 135200 60781772300 150500 150500 150600 150400 827
309 20250219 135100 60657297900 150500 150600 150600 150500 364
310 20250219 135000 60602486500 150500 150300 150600 150300 145
311 20250219 134900 60580663200 150500 150200 150500 150200 457
312 20250219 134800 60511974900 150300 150300 150300 150200 360
313 20250219 134700 60457881600 150300 150400 150400 150200 566
314 20250219 134600 60372825600 150300 150600 150700 150300 977
315 20250219 134500 60225736300 150600 150600 150700 150500 297
316 20250219 134400 60181008500 150600 150400 150700 150400 460
317 20250219 134300 60111757600 150400 150600 150600 150400 867
318 20250219 134200 59981297600 150600 150700 150800 150600 843
319 20250219 134100 59854296900 150800 150900 150900 150800 707
320 20250219 134000 59747660800 150800 150900 150900 150800 629
321 20250219 133900 59652806300 150800 150900 150900 150700 1172
322 20250219 133800 59476089500 150900 151100 151100 150800 1285
323 20250219 133700 59282096500 151100 151100 151200 151000 1282
324 20250219 133600 59088375000 151100 150900 151200 150800 1121
325 20250219 133500 58919041400 150900 151300 151300 150800 3018
326 20250219 133400 58463291300 151300 151300 151300 151200 711
327 20250219 133300 58355734200 151200 151400 151400 151200 680
328 20250219 133200 58252829100 151500 151300 151500 151300 1712
329 20250219 133100 57993604100 151300 151100 151300 150900 3196
330 20250219 133000 57510475300 151100 151000 151200 151000 380
331 20250219 132900 57453066500 151000 151100 151300 150900 1244
332 20250219 132800 57265113800 151200 151200 151300 150900 1909
333 20250219 132700 56976656600 151200 151000 151300 150900 1301
334 20250219 132600 56780094500 151000 151400 151500 151000 2302
335 20250219 132500 56431854000 151400 151400 151500 151300 2497
336 20250219 132400 56053805000 151400 151300 151500 151200 3338
337 20250219 132300 55548401800 151300 150900 151400 150800 7772
338 20250219 132200 54373717100 150900 150900 150900 150800 578
339 20250219 132100 54286509700 150900 150800 151100 150700 5089
340 20250219 132000 53518260500 150800 150500 150900 150400 4226
341 20250219 131900 52881099600 150500 150400 150600 150200 1812
342 20250219 131800 52608425800 150000 150100 150500 150000 3681
343 20250219 131700 52055424200 150100 150000 150200 150000 524
344 20250219 131600 51976770800 150100 150000 150100 150000 439
345 20250219 131500 51910886300 150000 150200 150200 150000 814
346 20250219 131400 51788693100 150200 149900 150200 149900 6671
347 20250219 131300 50787983300 149900 149900 149900 149700 566
348 20250219 131200 50703197300 149900 149500 149900 149500 2004
349 20250219 131100 50403105300 149500 149500 149600 149400 489
350 20250219 131000 50329998600 149600 149500 149600 149500 153
351 20250219 130900 50307111800 149600 149600 149600 149500 374
352 20250219 130800 50251167200 149600 149500 149700 149500 498
353 20250219 130700 50176667400 149500 149600 149700 149500 263
354 20250219 130600 50137322600 149600 149200 149600 149200 2415
355 20250219 130500 49776561300 149300 149300 149300 149200 112
356 20250219 130400 49759848300 149300 149200 149400 149200 626
357 20250219 130300 49666391600 149300 148900 149300 148900 1801
358 20250219 130200 49397886200 148900 148900 149000 148900 154
359 20250219 130100 49374942600 148900 149000 149100 148900 828
360 20250219 130000 49251540800 149000 149100 149100 149000 165
361 20250219 125900 49226954800 149000 149100 149100 149000 551
362 20250219 125800 49144851600 149100 149000 149200 149000 1360
363 20250219 125700 48942164600 149100 149000 149100 149000 410
364 20250219 125600 48881066300 149100 149100 149200 149000 842
365 20250219 125500 48755525300 149100 149100 149200 149000 402
366 20250219 125400 48695606400 149000 149000 149100 148900 529
367 20250219 125300 48616788000 149000 149000 149000 148900 146
368 20250219 125200 48595037800 148900 148800 148900 148800 426
369 20250219 125100 48531642900 148800 148800 148900 148700 346
370 20250219 125000 48480168200 148800 148800 148800 148700 413
371 20250219 124900 48418727300 148700 148800 148900 148700 611
372 20250219 124800 48327840800 148800 148800 148800 148700 1386
373 20250219 124700 48121637400 148800 148800 148900 148800 1161
374 20250219 124600 47948839900 148800 148900 148900 148800 387
375 20250219 124500 47891238400 148900 148900 148900 148800 707
376 20250219 124400 47785986800 148900 148800 148900 148800 1333
377 20250219 124300 47587597700 148900 148900 149000 148800 1070
378 20250219 124200 47428274500 148900 149000 149000 148900 297
379 20250219 124100 47384048300 149000 149100 149100 148900 802
380 20250219 124000 47264545200 149100 149000 149100 149000 200
381 20250219 123900 47234742400 149100 149000 149100 148900 495
382 20250219 123800 47160994600 148900 149000 149100 148900 1064
383 20250219 123700 47002486700 149000 149100 149100 149000 860
384 20250219 123600 46874346200 149100 149000 149200 148900 340
385 20250219 123500 46823666600 149000 148900 149000 148800 1357
386 20250219 123400 46621639300 148900 149000 149100 148800 3534
387 20250219 123300 46095242300 149100 149100 149200 149000 678
388 20250219 123200 45994164500 149100 149100 149100 149000 394
389 20250219 123100 45935442900 149100 149200 149200 149000 1618
390 20250219 123000 45694203100 149200 149100 149200 149100 1277
391 20250219 122900 45503766000 149100 149300 149300 149100 1786
392 20250219 122800 45237276600 149200 149300 149300 149200 510
393 20250219 122700 45161170400 149200 149200 149300 149200 270
394 20250219 122600 45120879600 149200 149300 149300 149200 949
395 20250219 122500 44979208600 149300 149400 149500 149300 724
396 20250219 122400 44871085700 149400 149400 149500 149400 504
397 20250219 122300 44795786000 149400 149400 149500 149400 109
398 20250219 122200 44779498400 149400 149400 149500 149400 297
399 20250219 122100 44735125500 149500 149400 149500 149300 319
400 20250219 122000 44687470100 149300 149400 149400 149300 319
401 20250219 121900 44639834400 149400 149400 149400 149300 369
402 20250219 121800 44584706800 149300 149400 149500 149300 233
403 20250219 121700 44549885000 149400 149300 149500 149300 107
404 20250219 121600 44533905000 149200 149500 149500 149200 1307
405 20250219 121500 44338754400 149500 149500 149500 149400 216
406 20250219 121400 44306468100 149500 149300 149500 149200 431
407 20250219 121300 44242122800 149300 149200 149300 149100 270
408 20250219 121200 44201855900 149100 149100 149200 149100 2569
409 20250219 121100 43818799100 149100 149100 149200 149000 1650
410 20250219 121000 43572814900 149100 149300 149300 149000 3993
411 20250219 120900 42977526800 149200 149300 149300 149100 1344
412 20250219 120800 42777003300 149300 149200 149300 149200 122
413 20250219 120700 42758795900 149300 149200 149300 149100 474
414 20250219 120600 42688066500 149200 149200 149300 149100 1143
415 20250219 120500 42517535000 149200 149400 149400 149100 3474
416 20250219 120400 41998946200 149400 149600 149700 149400 1422
417 20250219 120300 41786339600 149600 149600 149600 149500 297
418 20250219 120200 41741921800 149500 149600 149700 149500 971
419 20250219 120100 41596685700 149600 149600 149700 149500 827
420 20250219 120000 41472956400 149600 149500 149600 149500 771
421 20250219 115900 41357668500 149600 149500 149600 149500 280
422 20250219 115800 41315792400 149500 149700 149700 149500 1382
423 20250219 115700 41109043900 149700 149600 149700 149600 587
424 20250219 115600 41021201900 149700 149800 149800 149600 454
425 20250219 115500 40953223700 149800 149600 149800 149600 305
426 20250219 115400 40907561700 149600 149800 149900 149600 2336
427 20250219 115300 40557755000 149800 149900 149900 149800 94
428 20250219 115200 40543672100 149900 149900 150000 149800 1160
429 20250219 115100 40369788000 149900 150000 150100 149900 245
430 20250219 115000 40333042600 150000 150000 150100 149900 1174
431 20250219 114900 40157014400 150000 150200 150300 150000 504
432 20250219 114800 40081347200 150300 150100 150300 150100 268
433 20250219 114700 40041092900 150100 150100 150200 150100 198
434 20250219 114600 40011361300 150100 150100 150100 150000 197
435 20250219 114500 39981804400 150100 150100 150200 150000 220
436 20250219 114400 39948782500 150100 150300 150300 150100 351
437 20250219 114300 39896062800 150300 150400 150400 150300 236
438 20250219 114200 39860589600 150300 150400 150400 150200 224
439 20250219 114100 39826918800 150300 150300 150500 150300 1476
440 20250219 114000 39604934900 150400 150300 150400 150200 571
441 20250219 113900 39519113400 150200 150100 150200 150100 1051
442 20250219 113800 39361257000 150200 150100 150200 150100 47
443 20250219 113700 39354198100 150100 150000 150200 150000 317
444 20250219 113600 39306620700 150000 150000 150000 149900 343
445 20250219 113500 39255177900 149900 149900 150000 149900 308
446 20250219 113400 39208990600 150000 150000 150000 149900 127
447 20250219 113300 39189941700 149900 149900 150000 149800 108
448 20250219 113200 39173751700 149900 149900 150000 149800 219
449 20250219 113100 39140924000 149800 149900 150000 149800 487
450 20250219 113000 39067924800 149900 149900 150000 149900 659
451 20250219 112900 38969137700 150000 150000 150100 149900 266
452 20250219 112800 38929236500 150100 150100 150200 150000 56
453 20250219 112700 38920832000 150100 150200 150200 150000 61
454 20250219 112600 38911675100 150000 150100 150300 150000 1099
455 20250219 112500 38746727600 150100 150100 150300 150100 229
456 20250219 112400 38712338900 150100 150100 150200 150000 407
457 20250219 112300 38651245400 150000 150000 150100 150000 506
458 20250219 112200 38575339800 150100 150100 150200 150100 154
459 20250219 112100 38552223800 150200 150200 150300 150100 277
460 20250219 112000 38510629300 150200 150000 150200 150000 463
461 20250219 111900 38441121200 150000 150000 150100 150000 442
462 20250219 111800 38374812600 150000 150100 150200 150000 106
463 20250219 111700 38358898700 150100 150200 150200 150000 392
464 20250219 111600 38300074600 150200 150400 150400 150100 607
465 20250219 111500 38208868300 150400 150400 150400 150300 121
466 20250219 111400 38190678600 150400 150300 150400 150300 412
467 20250219 111300 38128742000 150300 150100 150300 150100 667
468 20250219 111200 38028565300 150100 150100 150200 150000 370
469 20250219 111100 37973036600 150100 149900 150200 149900 590
470 20250219 111000 37884529000 150000 149800 150000 149700 1359
471 20250219 110900 37680983700 149700 149700 149800 149700 875
472 20250219 110800 37549988400 149800 149800 149800 149700 409
473 20250219 110700 37488752100 149800 149800 149900 149700 927
474 20250219 110600 37349903900 149800 149800 149900 149800 798
475 20250219 110500 37230360600 149800 149900 150000 149800 1377
476 20250219 110400 37023963200 149900 150100 150100 149900 954
477 20250219 110300 36880858400 150100 150300 150300 150000 968
478 20250219 110200 36735534100 150300 150200 150400 150200 1349
479 20250219 110100 36532887800 150200 150100 150200 150000 479
480 20250219 110000 36460994900 150100 149900 150100 149900 977
481 20250219 105900 36314446500 150000 150000 150100 149900 711
482 20250219 105800 36207795600 150100 150000 150100 150000 83
483 20250219 105700 36195344300 150000 150000 150100 150000 706
484 20250219 105600 36089430800 150000 150100 150100 150000 288
485 20250219 105500 36046210300 150100 150100 150100 150000 289
486 20250219 105400 36002839300 150100 150000 150100 150000 277
487 20250219 105300 35961274300 150100 150000 150100 150000 985
488 20250219 105200 35813521700 150100 150300 150400 150100 490
489 20250219 105100 35739925300 150300 150400 150500 150300 794
490 20250219 105000 35620514100 150400 150100 150400 150100 1019
491 20250219 104900 35467403600 150100 150100 150100 150000 311
492 20250219 104800 35420736900 150000 150100 150200 150000 387
493 20250219 104700 35362651100 150100 150000 150100 150000 494
494 20250219 104600 35288512800 150000 150100 150200 149900 1978
495 20250219 104500 34991742600 150200 150300 150400 150100 592
496 20250219 104400 34902826500 150300 150200 150400 150100 1636
497 20250219 104300 34657163700 150100 150300 150400 150100 1065
498 20250219 104200 34497225000 150300 150300 150400 150300 228
499 20250219 104100 34462949400 150400 150300 150400 150200 1138
500 20250219 104000 34291899600 150300 150200 150400 150200 206
501 20250219 103900 34260943000 150300 150300 150300 150200 530
502 20250219 103800 34181322900 150200 150200 150400 150200 766
503 20250219 103700 34066225000 150200 150300 150400 150200 786
504 20250219 103600 33948102400 150300 150400 150500 150300 357
505 20250219 103500 33894413200 150400 150800 150800 150400 641
506 20250219 103400 33797825900 150800 150700 151000 150700 961
507 20250219 103300 33652837400 150800 150800 150900 150600 1383
508 20250219 103200 33444338300 150700 150700 151100 150700 3996
509 20250219 103100 32841146100 150700 150200 150900 150200 2109
510 20250219 103000 32523582600 150200 150000 150300 150000 1282
511 20250219 102900 32331131900 150000 150000 150100 149900 602
512 20250219 102800 32240830800 150000 150000 150100 149900 869
513 20250219 102700 32110475600 150000 150100 150200 150000 945
514 20250219 102600 31968650700 150100 150300 150300 150100 771
515 20250219 102500 31852877600 150400 150200 150400 150000 258
516 20250219 102400 31814111300 150000 149900 150300 149800 2221
517 20250219 102300 31480856600 149900 149900 150100 149900 1452
518 20250219 102200 31263075200 149900 149900 150000 149900 742
519 20250219 102100 31151824800 150000 149900 150000 149900 325
520 20250219 102000 31103104500 149900 149800 150000 149800 682
521 20250219 101900 31000886300 149800 150100 150300 149800 2599
522 20250219 101800 30611099000 150100 150100 150300 150100 575
523 20250219 101700 30524750000 150100 150200 150300 150100 513
524 20250219 101600 30447730700 150100 150100 150400 150100 729
525 20250219 101500 30338236900 150100 150400 150500 150100 1194
526 20250219 101400 30158775800 150400 150400 150500 150400 200
527 20250219 101300 30128684000 150500 150400 150500 150400 222
528 20250219 101200 30095294600 150400 150400 150500 150200 379
529 20250219 101100 30038303900 150400 150200 150400 150100 1204
530 20250219 101000 29857473100 150200 150300 150300 150200 134
531 20250219 100900 29837336000 150300 150700 150700 150200 807
532 20250219 100800 29715828200 150700 150700 150800 150500 1258
533 20250219 100700 29526324700 150700 150600 150700 150600 351
534 20250219 100600 29473434500 150600 150300 150700 150200 716
535 20250219 100500 29365762600 150300 150200 150300 149900 963
536 20250219 100400 29221194500 150100 149800 150100 149700 955
537 20250219 100300 29078046800 149800 149900 149900 149700 942
538 20250219 100200 28936952700 149900 150100 150200 149900 1839
539 20250219 100100 28661072800 150100 150200 150200 150000 1691
540 20250219 100000 28407210200 150200 150100 150300 150000 1650
541 20250219 095900 28159479000 150000 149900 150100 149900 1262
542 20250219 095800 27970181800 150000 150000 150100 149900 766
543 20250219 095700 27855307900 150000 150000 150100 150000 966
544 20250219 095600 27710392800 150000 150000 150100 149900 1919
545 20250219 095500 27422611900 150100 150300 150300 150000 3519
546 20250219 095400 26894367100 150300 150400 150600 150200 1636
547 20250219 095300 26648398900 150500 150900 150900 150400 1380
548 20250219 095200 26440666000 150900 151000 151000 150700 1416
549 20250219 095100 26227019300 151100 150800 151100 150700 1029
550 20250219 095000 26071674400 150700 151000 151100 150700 1245
551 20250219 094900 25883761700 151000 150600 151000 150600 1594
552 20250219 094800 25643634300 150700 151100 151200 150700 2770
553 20250219 094700 25225325600 151200 151400 151400 151100 1679
554 20250219 094600 24971375000 151400 151900 152000 151200 2950
555 20250219 094500 24524250900 152000 150900 152200 150900 14786
556 20250219 094400 22281767400 150900 150800 151100 150700 3408
557 20250219 094300 21767615500 150700 150400 150800 150400 1913
558 20250219 094200 21479615100 150500 150300 150600 150300 1436
559 20250219 094100 21263544900 150300 150300 150400 150100 2432
560 20250219 094000 20898268900 150300 150100 150500 150100 3587
561 20250219 093900 20359147600 150100 150100 150100 150000 857
562 20250219 093800 20230548100 150100 150200 150200 150000 1273
563 20250219 093700 20039473300 150200 150000 150300 150000 594
564 20250219 093600 19950322400 150000 149800 150300 149800 2441
565 20250219 093500 19583909000 149800 149800 150000 149700 1668
566 20250219 093400 19334119800 149900 149700 150000 149600 1124
567 20250219 093300 19165757100 149700 149500 149900 149500 1407
568 20250219 093200 18955123800 149600 149600 149700 149500 1068
569 20250219 093100 18795361500 149600 149800 149800 149600 1419
570 20250219 093000 18582986000 149700 149600 149800 149600 962
571 20250219 092900 18438960000 149600 149400 149800 149300 1531
572 20250219 092800 18210114700 149400 149900 149900 149300 4037
573 20250219 092700 17606078800 149900 150000 150100 149900 1828
574 20250219 092600 17331921000 150000 150200 150200 150000 1490
575 20250219 092500 17108344500 150100 150100 150200 150100 1885
576 20250219 092400 16825317600 150200 150500 150500 150000 2794
577 20250219 092300 16405540600 150600 151100 151200 150400 2935
578 20250219 092200 15963058100 151100 151300 151400 150900 4377
579 20250219 092100 15301431500 151300 151200 151400 151200 4455
580 20250219 092000 14627536500 151200 150800 151200 150800 3202
581 20250219 091900 14144272300 150800 150700 150900 150700 1824
582 20250219 091800 13869201900 150700 150500 150800 150300 3054
583 20250219 091700 13409167200 150400 150000 150500 150000 2266
584 20250219 091600 13068487000 150000 149900 150200 149800 2069
585 20250219 091500 12758269800 149900 150100 150200 149800 2723
586 20250219 091400 12349903900 150100 150500 150900 150100 3680
587 20250219 091300 11796545500 150600 151200 151200 150500 5221
588 20250219 091200 11009160800 151100 150900 151700 150800 9753
589 20250219 091100 9534187500 150800 150600 151000 150500 7909
590 20250219 091000 8341338400 150600 150500 150600 150000 4860
591 20250219 090900 7610299900 150600 149900 150600 149700 6453
592 20250219 090800 6640855200 149700 149700 149800 149500 3656
593 20250219 090700 6093735900 149700 149900 150100 149500 4259
594 20250219 090600 5455843700 149900 150100 150200 149800 3909
595 20250219 090500 4869674300 150100 149800 150500 149700 6815
596 20250219 090400 3847062400 149800 150000 150100 149600 3457
597 20250219 090300 3328744800 150000 149200 150100 148800 3232
598 20250219 090200 2844789200 149200 149100 149200 148600 5526
599 20250219 090100 2021613900 149200 149900 150000 149000 6687
600 20250219 090000 1021397100 150000 149600 150200 149600 6178

1
011790/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,784535,37868298,120975297000,5839291551600,2.07
20250214,780530,37868298,121840733000,5911241317800,2.06
20250213,768452,37868298,124566069200,6138451105800,2.03
20250212,751011,37868298,118885041300,5994551573400,1.98
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 784535 37868298 120975297000 5839291551600 2.07
3 20250214 780530 37868298 121840733000 5911241317800 2.06
4 20250213 768452 37868298 124566069200 6138451105800 2.03
5 20250212 751011 37868298 118885041300 5994551573400 1.98