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

625
036930/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,625 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,192300,231282028800,38900,38900,38900,38900,64092
20250219,192200,231282028800,38900,38900,38900,38900,0
20250219,192100,231282028800,38900,38900,38900,38900,0
20250219,192000,231282028800,38900,38900,38900,38900,0
20250219,191900,231282028800,38900,38900,38900,38900,0
20250219,191800,231282028800,38900,38900,38900,38900,0
20250219,191700,231282028800,38900,38900,38900,38900,0
20250219,191600,231282028800,38900,38900,38900,38900,0
20250219,191500,231282028800,38900,38900,38900,38900,0
20250219,191400,231282028800,38900,38900,38900,38900,0
20250219,191300,231282028800,38900,38900,38900,38900,0
20250219,191200,231282028800,38900,38900,38900,38900,0
20250219,191100,231282028800,38900,38900,38900,38900,0
20250219,191000,231282028800,38900,38900,38900,38900,0
20250219,190900,231282028800,38900,38900,38900,38900,0
20250219,190800,231282028800,38900,38900,38900,38900,0
20250219,190700,231282028800,38900,38900,38900,38900,0
20250219,190600,231282028800,38900,38900,38900,38900,0
20250219,190500,231282028800,38900,38900,38900,38900,0
20250219,190400,231282028800,38900,38900,38900,38900,0
20250219,190300,231282028800,38900,38900,38900,38900,0
20250219,190200,231282028800,38900,38900,38900,38900,0
20250219,190100,231282028800,38900,38900,38900,38900,0
20250219,190000,231282028800,38900,38900,38900,38900,0
20250219,185900,231282028800,38900,38900,38900,38900,0
20250219,185800,231282028800,38900,38900,38900,38900,0
20250219,185700,231282028800,38900,38900,38900,38900,0
20250219,185600,231282028800,38900,38900,38900,38900,0
20250219,185500,231282028800,38900,38900,38900,38900,0
20250219,185400,231282028800,38900,38900,38900,38900,0
20250219,185300,231282028800,38900,38900,38900,38900,64092
20250219,185200,231282028800,38900,38900,38900,38900,0
20250219,185100,231282028800,38900,38900,38900,38900,0
20250219,185000,231282028800,38900,38900,38900,38900,0
20250219,184900,231282028800,38900,38900,38900,38900,0
20250219,184800,231282028800,38900,38900,38900,38900,0
20250219,184700,231282028800,38900,38900,38900,38900,0
20250219,184600,231282028800,38900,38900,38900,38900,0
20250219,184500,231282028800,38900,38900,38900,38900,0
20250219,184400,231282028800,38900,38900,38900,38900,0
20250219,184300,231282028800,38900,38900,38900,38900,0
20250219,184200,231282028800,38900,38900,38900,38900,0
20250219,184100,231282028800,38900,38900,38900,38900,0
20250219,184000,231282028800,38900,38900,38900,38900,0
20250219,183900,231282028800,38900,38900,38900,38900,0
20250219,183800,231282028800,38900,38900,38900,38900,0
20250219,183700,231282028800,38900,38900,38900,38900,0
20250219,183600,231282028800,38900,38900,38900,38900,0
20250219,183500,231282028800,38900,38900,38900,38900,0
20250219,183400,231282028800,38900,38900,38900,38900,0
20250219,183300,231282028800,38900,38900,38900,38900,0
20250219,183200,231282028800,38900,38900,38900,38900,0
20250219,183100,231282028800,38900,38900,38900,38900,0
20250219,183000,231282028800,38900,38900,38900,38900,0
20250219,182900,231282028800,38900,38900,38900,38900,0
20250219,182800,231282028800,38900,38900,38900,38900,0
20250219,182700,231282028800,38900,38900,38900,38900,0
20250219,182600,231282028800,38900,38900,38900,38900,0
20250219,182500,231282028800,38900,38900,38900,38900,0
20250219,182400,231282028800,38900,38900,38900,38900,0
20250219,182300,231282028800,38900,38900,38900,38900,64092
20250219,182200,231282028800,38900,38900,38900,38900,0
20250219,182100,231282028800,38900,38900,38900,38900,0
20250219,182000,231282028800,38900,38900,38900,38900,0
20250219,181900,231282028800,38900,38900,38900,38900,0
20250219,181800,231282028800,38900,38900,38900,38900,0
20250219,181700,231282028800,38900,38900,38900,38900,0
20250219,181600,231282028800,38900,38900,38900,38900,0
20250219,181500,231282028800,38900,38900,38900,38900,0
20250219,181400,231282028800,38900,38900,38900,38900,0
20250219,181300,231282028800,38900,38900,38900,38900,0
20250219,181200,231282028800,38900,38900,38900,38900,0
20250219,181100,231282028800,38900,38900,38900,38900,0
20250219,181000,231282028800,38900,38900,38900,38900,0
20250219,180900,231282028800,38900,38900,38900,38900,0
20250219,180800,231282028800,38900,38900,38900,38900,0
20250219,180700,231282028800,38900,38900,38900,38900,0
20250219,180600,231282028800,38900,38900,38900,38900,0
20250219,180500,231282028800,38900,38900,38900,38900,0
20250219,180400,231282028800,38900,38900,38900,38900,0
20250219,180300,231282028800,38900,38900,38900,38900,0
20250219,180200,231282028800,38900,38900,38900,38900,0
20250219,180100,231282028800,38900,38900,38900,38900,0
20250219,180000,231282028800,38900,38900,38900,38900,0
20250219,175900,231282028800,38900,38900,38900,38900,0
20250219,175800,231282028800,38900,38900,38900,38900,0
20250219,175700,231282028800,38900,38900,38900,38900,0
20250219,175600,231282028800,38900,38900,38900,38900,0
20250219,175500,231282028800,38900,38900,38900,38900,0
20250219,175400,231282028800,38900,38900,38900,38900,0
20250219,175300,231282028800,38900,38900,38900,38900,64092
20250219,175200,231282028800,38900,38900,38900,38900,0
20250219,175100,231282028800,38900,38900,38900,38900,0
20250219,175000,231282028800,38900,38900,38900,38900,0
20250219,174900,231282028800,38900,38900,38900,38900,0
20250219,174800,231282028800,38900,38900,38900,38900,0
20250219,174700,231282028800,38900,38900,38900,38900,0
20250219,174600,231282028800,38900,38900,38900,38900,0
20250219,174500,231282028800,38900,38900,38900,38900,0
20250219,174400,231282028800,38900,38900,38900,38900,0
20250219,174300,231282028800,38900,38900,38900,38900,0
20250219,174200,231282028800,38900,38900,38900,38900,0
20250219,174100,231282028800,38900,38900,38900,38900,0
20250219,174000,231282028800,38900,38900,38900,38900,0
20250219,173900,231282028800,38900,38900,38900,38900,0
20250219,173800,231282028800,38900,38900,38900,38900,0
20250219,173700,231282028800,38900,38900,38900,38900,0
20250219,173600,231282028800,38900,38900,38900,38900,0
20250219,173500,231282028800,38900,38900,38900,38900,0
20250219,173400,231282028800,38900,38900,38900,38900,0
20250219,173300,231282028800,38900,38900,38900,38900,0
20250219,173200,231282028800,38900,38900,38900,38900,0
20250219,173100,231282028800,38900,38900,38900,38900,0
20250219,173000,231282028800,38900,38900,38900,38900,0
20250219,172900,231282028800,38900,38900,38900,38900,0
20250219,172800,231282028800,38900,38900,38900,38900,0
20250219,172700,231282028800,38900,38900,38900,38900,0
20250219,172600,231282028800,38900,38900,38900,38900,0
20250219,172500,231282028800,38900,38900,38900,38900,0
20250219,172400,231282028800,38900,38900,38900,38900,0
20250219,172300,231282028800,38900,38900,38900,38900,64092
20250219,172200,231282028800,38900,38900,38900,38900,0
20250219,172100,231282028800,38900,38900,38900,38900,0
20250219,172000,231282028800,38900,38900,38900,38900,0
20250219,171900,231282028800,38900,38900,38900,38900,0
20250219,171800,231282028800,38900,38900,38900,38900,0
20250219,171700,231282028800,38900,38900,38900,38900,0
20250219,171600,231282028800,38900,38900,38900,38900,0
20250219,171500,231282028800,38900,38900,38900,38900,0
20250219,171400,231282028800,38900,38900,38900,38900,0
20250219,171300,231282028800,38900,38900,38900,38900,0
20250219,171200,231282028800,38900,38900,38900,38900,0
20250219,171100,231282028800,38900,38900,38900,38900,0
20250219,171000,231282028800,38900,38900,38900,38900,0
20250219,170900,231282028800,38900,38900,38900,38900,0
20250219,170800,231282028800,38900,38900,38900,38900,0
20250219,170700,231282028800,38900,38900,38900,38900,0
20250219,170600,231282028800,38900,38900,38900,38900,0
20250219,170500,231282028800,38900,38900,38900,38900,0
20250219,170400,231282028800,38900,38900,38900,38900,0
20250219,170300,231282028800,38900,38900,38900,38900,0
20250219,170200,231282028800,38900,38900,38900,38900,0
20250219,170100,231282028800,38900,38900,38900,38900,0
20250219,170000,231282028800,38900,38900,38900,38900,0
20250219,165900,231282028800,38900,38900,38900,38900,0
20250219,165800,231282028800,38900,38900,38900,38900,0
20250219,165700,231282028800,38900,38900,38900,38900,0
20250219,165600,231282028800,38900,38900,38900,38900,0
20250219,165500,231282028800,38900,38900,38900,38900,0
20250219,165400,231282028800,38900,38900,38900,38900,0
20250219,165300,231282028800,38900,38900,38900,38900,64092
20250219,165200,231282028800,38900,38900,38900,38900,0
20250219,165100,231282028800,38900,38900,38900,38900,0
20250219,165000,231282028800,38900,38900,38900,38900,0
20250219,164900,231282028800,38900,38900,38900,38900,0
20250219,164800,231282028800,38900,38900,38900,38900,0
20250219,164700,231282028800,38900,38900,38900,38900,0
20250219,164600,231282028800,38900,38900,38900,38900,0
20250219,164500,231282028800,38900,38900,38900,38900,0
20250219,164400,231282028800,38900,38900,38900,38900,0
20250219,164300,231282028800,38900,38900,38900,38900,0
20250219,164200,231282028800,38900,38900,38900,38900,0
20250219,164100,231282028800,38900,38900,38900,38900,0
20250219,164000,231282028800,38900,38900,38900,38900,0
20250219,163900,231282028800,38900,38900,38900,38900,0
20250219,163800,231282028800,38900,38900,38900,38900,0
20250219,163700,231282028800,38900,38900,38900,38900,0
20250219,163600,231282028800,38900,38900,38900,38900,0
20250219,163500,231282028800,38900,38900,38900,38900,0
20250219,163400,231282028800,38900,38900,38900,38900,0
20250219,163300,231282028800,38900,38900,38900,38900,0
20250219,163200,231282028800,38900,38900,38900,38900,0
20250219,163100,231282028800,38900,38900,38900,38900,0
20250219,163000,231282028800,38900,38900,38900,38900,0
20250219,162900,231282028800,38900,38900,38900,38900,0
20250219,162800,231282028800,38900,38900,38900,38900,0
20250219,162700,231282028800,38900,38900,38900,38900,0
20250219,162600,231282028800,38900,38900,38900,38900,0
20250219,162500,231282028800,38900,38900,38900,38900,0
20250219,162400,231282028800,38900,38900,38900,38900,0
20250219,162300,231282028800,38900,38900,38900,38900,64092
20250219,162200,231282028800,38900,38900,38900,38900,0
20250219,162100,231282028800,38900,38900,38900,38900,0
20250219,162000,231282028800,38900,38900,38900,38900,0
20250219,161900,231282028800,38900,38900,38900,38900,0
20250219,161800,231282028800,38900,38900,38900,38900,0
20250219,161700,231282028800,38900,38900,38900,38900,0
20250219,161600,231282028800,38900,38900,38900,38900,0
20250219,161500,231282028800,38900,38900,38900,38900,0
20250219,161400,231282028800,38900,38900,38900,38900,0
20250219,161300,231282028800,38900,38900,38900,38900,0
20250219,161200,231282028800,38900,38900,38900,38900,0
20250219,161100,231282028800,38900,38900,38900,38900,0
20250219,161000,231282028800,38900,38900,38900,38900,0
20250219,160900,231282028800,38900,38900,38900,38900,0
20250219,160800,231282028800,38900,38900,38900,38900,0
20250219,160700,231282028800,38900,38900,38900,38900,0
20250219,160600,231282028800,38900,38900,38900,38900,0
20250219,160500,231282028800,38900,38900,38900,38900,0
20250219,160400,231282028800,38900,38900,38900,38900,0
20250219,160300,231282028800,38900,38900,38900,38900,0
20250219,160200,231282028800,38900,38900,38900,38900,0
20250219,160100,231282028800,38900,38900,38900,38900,0
20250219,160000,231282028800,38900,38900,38900,38900,0
20250219,155900,231282028800,38900,38900,38900,38900,0
20250219,155800,231282028800,38900,38900,38900,38900,0
20250219,155700,231282028800,38900,38900,38900,38900,0
20250219,155600,231282028800,38900,38900,38900,38900,0
20250219,155500,231282028800,38900,38900,38900,38900,0
20250219,155400,231282028800,38900,38900,38900,38900,0
20250219,155300,231282028800,38900,38900,38900,38900,64092
20250219,155200,231282028800,38900,38900,38900,38900,0
20250219,155100,231282028800,38900,38900,38900,38900,0
20250219,155000,231282028800,38900,38900,38900,38900,0
20250219,154900,231282028800,38900,38900,38900,38900,0
20250219,154800,231282028800,38900,38900,38900,38900,0
20250219,154700,231282028800,38900,38900,38900,38900,0
20250219,154600,231282028800,38900,38900,38900,38900,0
20250219,154500,231282028800,38900,38900,38900,38900,0
20250219,154400,231282028800,38900,38900,38900,38900,0
20250219,154300,231282028800,38900,38900,38900,38900,0
20250219,154200,231282028800,38900,38900,38900,38900,0
20250219,154100,231282028800,38900,38900,38900,38900,0
20250219,154000,231282028800,38900,38900,38900,38900,0
20250219,153900,231282028800,38900,38900,38900,38900,0
20250219,153800,231282028800,38900,38900,38900,38900,0
20250219,153700,231282028800,38900,38900,38900,38900,0
20250219,153600,231282028800,38900,38900,38900,38900,0
20250219,153500,231282028800,38900,38900,38900,38900,0
20250219,153400,231282028800,38900,38900,38900,38900,0
20250219,153300,231282028800,38900,38900,38900,38900,0
20250219,153200,231282028800,38900,38900,38900,38900,0
20250219,153100,231282028800,38900,38900,38900,38900,0
20250219,153000,231282028800,38900,38900,38900,38900,64092
20250219,152900,228788850000,38850,38850,38850,38850,0
20250219,152800,228788850000,38850,38850,38850,38850,0
20250219,152700,228788850000,38850,38850,38850,38850,0
20250219,152600,228788850000,38850,38850,38850,38850,0
20250219,152500,228788850000,38850,38850,38850,38850,0
20250219,152400,228788850000,38850,38850,38850,38850,0
20250219,152300,228788850000,38850,38850,38850,38850,0
20250219,152200,228788850000,38850,38850,38850,38850,0
20250219,152100,228788850000,38850,38850,38850,38850,0
20250219,152000,228788850000,38850,38850,38850,38850,0
20250219,151900,228788850000,38850,38900,38950,38850,19523
20250219,151800,228029378400,38950,38950,39000,38900,10798
20250219,151700,227608798650,38950,39000,39000,38950,7999
20250219,151600,227297030550,39000,38900,39000,38850,7439
20250219,151500,227007304600,38900,38950,38950,38850,10535
20250219,151400,226597601350,38950,39000,39000,38900,4970
20250219,151300,226404046750,38950,38950,39000,38900,7952
20250219,151200,226094198050,38950,38950,38950,38900,7135
20250219,151100,225816335950,38950,38900,38950,38850,10424
20250219,151000,225410784000,38900,38800,38900,38800,8306
20250219,150900,225088002650,38800,38850,38850,38800,3335
20250219,150800,224958518900,38850,38850,38850,38750,2934
20250219,150700,224844613400,38850,38800,38900,38750,8008
20250219,150600,224533711700,38800,38650,38800,38650,6275
20250219,150500,224290665550,38650,38800,38800,38650,9636
20250219,150400,223917605800,38750,38700,38800,38700,5658
20250219,150300,223698354200,38700,38850,38850,38700,7823
20250219,150200,223395026600,38850,38800,38900,38800,4605
20250219,150100,223216149000,38800,38950,38950,38800,4155
20250219,150000,223054599650,38950,38850,38950,38800,5407
20250219,145900,222844287800,38850,38800,38850,38750,10036
20250219,145800,222455098200,38850,38850,38850,38800,2792
20250219,145700,222346756300,38850,38850,38850,38800,2520
20250219,145600,222248965950,38850,38800,38850,38750,4393
20250219,145500,222078508100,38750,38800,38850,38750,3331
20250219,145400,221949312550,38750,38750,38800,38700,3112
20250219,145300,221828689050,38750,38850,38900,38750,4202
20250219,145200,221665637750,38800,38900,38950,38800,7630
20250219,145100,221368862500,38900,38900,38950,38850,3566
20250219,145000,221230098250,38850,38800,38900,38750,7865
20250219,144900,220924415000,38750,38800,38800,38650,14896
20250219,144800,220347546900,38750,38950,38950,38750,19320
20250219,144700,219597645350,38950,38950,38950,38850,3920
20250219,144600,219445138600,38950,38900,39000,38850,5227
20250219,144500,219241742400,38850,38850,39000,38850,9468
20250219,144400,218873263200,38850,39000,39050,38850,17596
20250219,144300,218188084050,39000,39050,39150,39000,6296
20250219,144200,217942008300,39050,39200,39200,39000,11176
20250219,144100,217505192450,39200,39300,39350,39050,17690
20250219,144000,216811987350,39300,39300,39400,39200,19357
20250219,143900,216051198200,39300,39450,39500,39300,54813
20250219,143800,213889086350,39450,39400,39450,39350,20261
20250219,143700,213090921600,39350,39200,39400,39150,22597
20250219,143600,212202573700,39200,39250,39300,39200,4254
20250219,143500,212035657150,39250,39300,39300,39200,14093
20250219,143400,211482486000,39300,39200,39300,39150,10979
20250219,143300,211051747900,39250,39000,39250,39000,29211
20250219,143200,209908281250,39000,39000,39050,38950,10280
20250219,143100,209507211650,38950,38950,39000,38950,4245
20250219,143000,209341712350,38950,39000,39050,38950,6390
20250219,142900,209092558000,39000,38900,39000,38900,4476
20250219,142800,208918111600,38900,39000,39050,38800,14616
20250219,142700,208349142400,39000,39000,39050,38950,4628
20250219,142600,208168697400,38950,39050,39050,38950,10702
20250219,142500,207751063950,39050,39000,39050,39000,3510
20250219,142400,207614061850,39000,39050,39050,39000,2909
20250219,142300,207500516350,39050,39000,39050,38950,10058
20250219,142200,207108230200,39000,38950,39000,38950,3151
20250219,142100,206985419850,38950,38900,39000,38850,9434
20250219,142000,206618210900,38900,38850,38900,38800,2616
20250219,141900,206516539950,38900,38850,38900,38800,2682
20250219,141800,206412318850,38800,38900,38900,38800,1881
20250219,141700,206339261300,38900,38850,38900,38800,2297
20250219,141600,206250009000,38850,38850,38900,38850,1854
20250219,141500,206177962950,38850,38900,38900,38800,2281
20250219,141400,206089326800,38850,38900,38900,38850,1270
20250219,141300,206039980500,38850,38800,38850,38750,3497
20250219,141200,205904187100,38800,38800,38850,38750,3744
20250219,141100,205758890800,38750,38800,38850,38750,1249
20250219,141000,205710431150,38800,38800,38850,38700,7894
20250219,140900,205404590850,38800,38800,38800,38750,2364
20250219,140800,205312963700,38750,38750,38850,38750,3250
20250219,140700,205186986000,38750,38800,38850,38750,1322
20250219,140600,205135703650,38850,38850,38850,38800,2703
20250219,140500,205030723850,38850,38750,38850,38750,3532
20250219,140400,204893602650,38750,38750,38850,38700,3163
20250219,140300,204770944650,38750,38800,38900,38700,6098
20250219,140200,204534420300,38850,38850,38900,38800,5029
20250219,140100,204339006600,38850,38850,38950,38850,3347
20250219,140000,204208817900,38850,38900,38900,38850,1343
20250219,135900,204156627000,38850,38950,38950,38800,4633
20250219,135800,203976511600,38950,39000,39000,38900,5633
20250219,135700,203757043800,38950,38900,39000,38850,11039
20250219,135600,203327152400,38850,38850,38900,38800,2107
20250219,135500,203245282250,38900,38900,38900,38800,3120
20250219,135400,203124046750,38900,38850,38900,38850,486
20250219,135300,203105157700,38850,38850,38900,38800,1657
20250219,135200,203040773050,38850,38900,38900,38850,691
20250219,135100,203013913700,38850,38800,38950,38800,3185
20250219,135000,202890133550,38800,38850,38900,38800,2950
20250219,134900,202775625500,38850,38900,38900,38850,5024
20250219,134800,202580407300,38850,38950,38950,38850,2671
20250219,134700,202476506400,38900,38900,38950,38850,2155
20250219,134600,202392671050,38900,38950,38950,38900,3204
20250219,134500,202268011500,38900,38950,39000,38900,1817
20250219,134400,202197249800,38950,38950,39000,38900,4776
20250219,134300,202011191700,38950,38950,38950,38900,1067
20250219,134200,201969672400,38900,38900,38950,38850,2286
20250219,134100,201880710200,38900,38950,38950,38850,3008
20250219,134000,201763669150,38950,38800,38950,38750,10821
20250219,133900,201342899550,38800,38700,38850,38700,5156
20250219,133800,201142989600,38700,38750,38750,38700,3966
20250219,133700,200989489400,38750,38700,38750,38650,3568
20250219,133600,200851427550,38650,38650,38700,38650,1466
20250219,133500,200794737550,38650,38700,38700,38650,3171
20250219,133400,200672138550,38700,38700,38750,38650,7645
20250219,133300,200376481500,38750,38750,38800,38700,6519
20250219,133200,200123983950,38750,38800,38850,38750,3371
20250219,133100,199993242650,38750,38800,38850,38750,9982
20250219,133000,199606021550,38850,38900,38950,38800,4168
20250219,132900,199443921150,38850,38950,39000,38850,10391
20250219,132800,199039444550,39000,38950,39000,38900,3219
20250219,132700,198914009150,38950,38950,39000,38900,3849
20250219,132600,198764080600,38900,38950,38950,38900,1259
20250219,132500,198715088250,38950,38950,38950,38900,1223
20250219,132400,198667479200,38950,38950,39000,38900,6951
20250219,132300,198396785350,38950,38900,39000,38900,11102
20250219,132200,197964534400,38900,38900,38900,38850,4039
20250219,132100,197807579250,38900,38850,38900,38800,4332
20250219,132000,197639235350,38800,38850,38850,38750,4566
20250219,131900,197462056250,38850,38800,38850,38700,5408
20250219,131800,197252256500,38800,38800,38950,38700,25001
20250219,131700,196280985550,38800,38750,38800,38700,5191
20250219,131600,196079709300,38750,38700,38800,38650,5146
20250219,131500,195880322950,38750,38700,38800,38600,12218
20250219,131400,195407620100,38750,38700,38800,38650,8961
20250219,131300,195060501250,38650,38600,38700,38550,18500
20250219,131200,194346155500,38600,38800,38900,38600,18072
20250219,131100,193646444500,38800,38900,38950,38800,5717
20250219,131000,193424212400,38900,38950,39000,38800,4982
20250219,130900,193230484900,38950,38900,39000,38850,2552
20250219,130800,193131104400,38850,38900,38950,38850,1825
20250219,130700,193060144000,38900,38900,38950,38850,2416
20250219,130600,192966182650,38900,38850,38900,38800,5320
20250219,130500,192759675200,38850,38950,39000,38800,6332
20250219,130400,192513538400,38900,38950,39000,38900,3422
20250219,130300,192380236100,38950,39050,39050,38950,3629
20250219,130200,192238746400,39050,39000,39100,39000,4874
20250219,130100,192048435000,39050,39050,39050,39000,1857
20250219,130000,191975991100,39050,39050,39050,39000,3242
20250219,125900,191849434750,39000,39050,39100,38950,6695
20250219,125800,191588110100,39050,39050,39050,39000,1833
20250219,125700,191516557150,39000,38950,39050,38900,3916
20250219,125600,191363913400,38950,38950,39000,38900,1612
20250219,125500,191301119950,38900,38850,39000,38800,3077
20250219,125400,191181353500,38850,38950,39000,38800,7885
20250219,125300,190874852800,38950,39000,39000,38900,3806
20250219,125200,190726591150,39000,38950,39000,38950,2256
20250219,125100,190638671600,38950,38950,39000,38900,6516
20250219,125000,190384878850,38950,38850,38950,38850,5277
20250219,124900,190179596500,38850,38800,38900,38750,4339
20250219,124800,190011096400,38800,38800,38900,38700,14640
20250219,124700,189443510200,38800,38850,38900,38800,5898
20250219,124600,189214433750,38900,38850,38950,38800,5038
20250219,124500,189018530150,38800,39000,39000,38750,19737
20250219,124400,188252212700,38950,38950,39000,38850,11400
20250219,124300,187808601200,38950,39000,39050,38900,13713
20250219,124200,187274383450,39000,39150,39150,39000,9866
20250219,124100,186888987250,39100,39200,39250,39100,4323
20250219,124000,186719653350,39200,39150,39200,39100,2700
20250219,123900,186613951050,39200,39100,39200,39100,2684
20250219,123800,186508849200,39150,39150,39150,39050,9180
20250219,123700,186150023900,39150,39250,39250,39050,16241
20250219,123600,185514821700,39250,39200,39300,39150,17611
20250219,123500,184824554400,39200,39350,39450,39200,9635
20250219,123400,184445587000,39350,39400,39450,39200,20228
20250219,123300,183650523650,39400,39500,39500,39350,5923
20250219,123200,183417082350,39500,39450,39600,39400,56739
20250219,123100,181175474150,39400,39350,39450,39350,2398
20250219,123000,181081013200,39350,39400,39450,39350,2838
20250219,122900,180969171100,39400,39450,39500,39400,5388
20250219,122800,180756536200,39450,39400,39500,39350,8139
20250219,122700,180435522400,39400,39300,39400,39300,3732
20250219,122600,180288655750,39300,39450,39450,39300,5365
20250219,122500,180077460000,39450,39450,39450,39400,1857
20250219,122400,180004236900,39400,39450,39500,39300,16362
20250219,122300,179359306400,39400,39300,39450,39300,15374
20250219,122200,178753609200,39300,39350,39350,39250,9520
20250219,122100,178379660700,39350,39350,39350,39300,2365
20250219,122000,178286627550,39350,39350,39400,39300,4225
20250219,121900,178120385900,39350,39300,39350,39250,1983
20250219,121800,178042423450,39350,39400,39450,39250,15986
20250219,121700,177412860800,39400,39250,39400,39250,9819
20250219,121600,177026672750,39250,39250,39300,39250,1908
20250219,121500,176951759000,39250,39250,39300,39250,1090
20250219,121400,176908951050,39300,39200,39300,39150,4383
20250219,121300,176737074450,39200,39200,39250,39150,3872
20250219,121200,176585275800,39150,39200,39250,39100,8494
20250219,121100,176252829650,39200,39200,39250,39200,4068
20250219,121000,176093333650,39200,39250,39300,39200,2790
20250219,120900,175983809850,39300,39300,39300,39200,2873
20250219,120800,175871029150,39300,39300,39300,39200,5533
20250219,120700,175653814750,39300,39300,39350,39300,3808
20250219,120600,175504132750,39300,39250,39350,39250,3888
20250219,120500,175351341000,39250,39350,39350,39200,5604
20250219,120400,175131231600,39300,39400,39400,39300,6737
20250219,120300,174866176150,39400,39300,39400,39300,8781
20250219,120200,174520441150,39350,39300,39350,39250,7495
20250219,120100,174225996900,39250,39300,39300,39250,3291
20250219,120000,174096674450,39300,39250,39350,39200,11081
20250219,115900,173661596500,39200,39200,39250,39150,5335
20250219,115800,173452370250,39150,39200,39250,39150,3440
20250219,115700,173317493000,39200,39250,39300,39200,6220
20250219,115600,173073399350,39250,39100,39250,39050,9555
20250219,115500,172699050750,39150,39100,39150,39100,1542
20250219,115400,172638716150,39100,39150,39150,39100,1532
20250219,115300,172578756700,39150,39100,39200,39100,7381
20250219,115200,172289821300,39100,39000,39100,39000,6670
20250219,115100,172029284300,39050,39050,39100,39000,2430
20250219,115000,171934425750,39050,39100,39100,39000,1599
20250219,114900,171871969750,39050,39050,39100,39000,1144
20250219,114800,171827267050,39050,39100,39100,39000,1249
20250219,114700,171778474700,39100,39050,39100,38950,2565
20250219,114600,171678336400,39050,39050,39050,38950,2166
20250219,114500,171593798050,39050,38850,39100,38850,5197
20250219,114400,171391078750,38850,39050,39100,38850,6855
20250219,114300,171123965050,39050,38950,39150,38950,11571
20250219,114200,170672086700,38950,38950,39000,38850,16908
20250219,114100,170013699600,38950,39050,39050,38950,5498
20250219,114000,169799391350,39000,39000,39050,39000,2325
20250219,113900,169708672000,39050,39000,39050,38900,6935
20250219,113800,169438360400,39000,39150,39150,38950,14736
20250219,113700,168863142800,39150,39150,39200,39100,5619
20250219,113600,168643132500,39150,39150,39200,39100,6228
20250219,113500,168399315050,39150,39250,39250,39150,4118
20250219,113400,168237851050,39250,39200,39250,39200,3337
20250219,113300,168106981150,39200,39200,39250,39050,14086
20250219,113200,167555501200,39200,39150,39250,39150,3602
20250219,113100,167414363700,39150,39200,39300,39100,17024
20250219,113000,166747409250,39250,39400,39500,39200,34908
20250219,112900,165372162750,39400,39250,39450,39250,49333
20250219,112800,163430372850,39250,39200,39300,39150,13170
20250219,112700,162913848500,39250,39200,39250,39150,15931
20250219,112600,162289475300,39200,39150,39250,39100,17442
20250219,112500,161605970600,39150,39200,39200,39100,10317
20250219,112400,161201914700,39200,39000,39200,38900,24391
20250219,112300,160248502950,39000,38950,39000,38900,1929
20250219,112200,160173391150,38950,38950,39000,38900,2488
20250219,112100,160076458700,39000,38950,39100,38900,9040
20250219,112000,159723871200,39000,39000,39100,38950,9451
20250219,111900,159355003400,39000,39050,39100,38950,5973
20250219,111800,159121904500,39050,38950,39100,38950,14179
20250219,111700,158568184950,38950,38750,39000,38700,14023
20250219,111600,158023623250,38800,38800,38900,38750,4243
20250219,111500,157858980500,38800,38900,38900,38750,3800
20250219,111400,157711451350,38900,38850,38950,38850,2734
20250219,111300,157605163300,38850,39050,39050,38800,7760
20250219,111200,157303061800,39000,38950,39050,38850,7668
20250219,111100,157004334300,38900,38950,38950,38800,7547
20250219,111000,156710961700,38950,39100,39100,38900,9196
20250219,110900,156352480050,39100,38800,39100,38750,10523
20250219,110800,155942283000,38750,38950,39000,38750,17168
20250219,110700,155275249500,38950,39100,39100,38850,24175
20250219,110600,154332333550,39100,38950,39100,38850,41198
20250219,110500,152725891050,39000,38900,39000,38850,20476
20250219,110400,151928771950,38950,38550,38950,38500,38336
20250219,110300,150443000050,38550,38450,38550,38450,4197
20250219,110200,150281458050,38450,38500,38550,38450,3840
20250219,110100,150133650600,38500,38550,38550,38450,4067
20250219,110000,149977116500,38500,38400,38550,38350,7832
20250219,105900,149675625400,38400,38400,38450,38300,5093
20250219,105800,149480166700,38400,38500,38550,38350,8411
20250219,105700,149156719050,38500,38500,38550,38500,3827
20250219,105600,149009288150,38450,38500,38550,38450,5994
20250219,105500,148778550300,38500,38500,38550,38450,7399
20250219,105400,148493700900,38500,38450,38500,38450,3113
20250219,105300,148373911900,38500,38500,38550,38450,6542
20250219,105200,148122068700,38500,38450,38500,38450,4461
20250219,105100,147950411950,38450,38400,38500,38400,5873
20250219,105000,147724489800,38400,38400,38450,38400,2583
20250219,104900,147625266250,38400,38500,38500,38350,6727
20250219,104800,147366813850,38550,38400,38550,38350,14300
20250219,104700,146816581850,38400,38350,38400,38250,3524
20250219,104600,146681603150,38350,38300,38400,38250,2972
20250219,104500,146567720750,38300,38350,38450,38300,2770
20250219,104400,146461440850,38350,38150,38400,38150,6199
20250219,104300,146224435250,38150,38450,38450,38150,14903
20250219,104200,145653960050,38400,38400,38450,38350,3740
20250219,104100,145510402500,38350,38450,38450,38300,5669
20250219,104000,145292831650,38400,38450,38600,38400,13325
20250219,103900,144779784950,38450,38300,38500,38250,8304
20250219,103800,144460929450,38300,38350,38400,38250,5440
20250219,103700,144252477850,38350,38300,38400,38300,15839
20250219,103600,143645014450,38350,38300,38400,38050,31054
20250219,103500,142459318950,38250,38250,38300,38250,4250
20250219,103400,142296701400,38250,38200,38300,38200,11335
20250219,103300,141863394800,38250,38250,38400,38200,15830
20250219,103200,141257302200,38300,38550,38550,38200,38019
20250219,103100,139799964300,38550,38700,38700,38500,11285
20250219,103000,139364282600,38700,38600,38750,38600,7668
20250219,102900,139067643600,38600,38900,39000,38600,20540
20250219,102800,138270065350,38900,38950,39100,38900,27149
20250219,102700,137211300250,38950,38800,39000,38750,20869
20250219,102600,136399548650,38800,38750,38850,38600,11856
20250219,102500,135940120350,38750,38600,38800,38550,11374
20250219,102400,135500646300,38600,38450,38700,38350,18066
20250219,102300,134804583250,38450,38600,38650,38400,30310
20250219,102200,133636686050,38550,38650,38850,38500,27371
20250219,102100,132580002450,38650,39000,39050,38650,24970
20250219,102000,131612028400,39000,39000,39150,39000,22200
20250219,101900,130744409400,39000,38750,39100,38700,20430
20250219,101800,129948465800,38800,38950,38950,38600,13771
20250219,101700,129414683000,38950,38750,39100,38650,34487
20250219,101600,128074395700,38750,38800,39000,38750,18623
20250219,101500,127351209900,38800,39000,39100,38750,41655
20250219,101400,125729749500,39050,39050,39200,39000,15350
20250219,101300,125130094450,39000,39300,39350,39000,21456
20250219,101200,124289732500,39300,39450,39500,39200,24866
20250219,101100,123311585800,39450,39450,39650,39350,65805
20250219,101000,120710045550,39450,39400,39450,39150,25915
20250219,100900,119691837100,39450,39150,39450,38900,39013
20250219,100800,118161162000,39150,38750,39300,38750,48831
20250219,100700,116247711800,38750,39000,39000,38700,16978
20250219,100600,115588812650,39000,38950,39200,38750,38440
20250219,100500,114087016850,39000,38800,39000,38650,28379
20250219,100400,112985192400,38800,38950,39000,38650,31442
20250219,100300,111764110900,38950,38650,38950,38600,34593
20250219,100200,110422367650,38650,38500,38700,38050,74899
20250219,100100,107550969150,38500,38250,38750,38200,70478
20250219,100000,104834724200,38250,39450,39550,38150,123539
20250219,095900,100037528100,39450,39050,39450,38950,56016
20250219,095800,97839326450,39100,38950,39150,38850,43214
20250219,095700,96154829350,38950,39200,39250,38750,69021
20250219,095600,93464003850,39200,39650,39750,38950,113986
20250219,095500,88979647400,39650,40000,40000,39400,109025
20250219,095400,84645445900,40000,39950,40000,39600,92542
20250219,095300,80956256600,39950,39750,39950,39600,108371
20250219,095200,76644423150,39750,39150,39800,39050,159623
20250219,095100,70339860450,39200,38850,39300,38800,81001
20250219,095000,67176176800,38850,39300,39400,38650,126718
20250219,094900,62235007100,39250,38600,39300,38400,141872
20250219,094800,56722663050,38550,38450,38800,38300,105867
20250219,094700,52642158250,38450,38100,38450,38000,71117
20250219,094600,49924652300,38000,38000,38000,38000,0
20250219,094500,49924652300,38000,38000,38050,37950,39212
20250219,094400,48433220050,37950,37800,38000,37800,15613
20250219,094300,47840736400,37850,38000,38050,37800,36229
20250219,094200,46465349550,38050,38000,38050,37800,66336
20250219,094100,43946701900,37950,37800,38000,37750,73372
20250219,094000,41165387250,37750,37500,37800,37450,44553
20250219,093900,39488801350,37500,37200,37500,37200,19489
20250219,093800,38761063950,37200,37350,37400,37200,15154
20250219,093700,38195537400,37350,37450,37450,37300,20306
20250219,093600,37436551850,37450,37450,37600,37400,56544
20250219,093500,35316309450,37450,37200,37450,37150,52107
20250219,093400,33371449500,37200,37100,37200,37050,31490
20250219,093300,32202654100,37100,36700,37100,36700,70520
20250219,093200,29594015050,36700,36900,36900,36550,17152
20250219,093100,28964409500,36850,36750,36900,36700,12035
20250219,093000,28521167800,36750,37000,37000,36700,21088
20250219,092900,27742962500,37000,37000,37000,36950,14400
20250219,092800,27210300650,37000,36900,37000,36850,31019
20250219,092700,26064149600,36850,36800,36950,36550,64926
20250219,092600,23673359700,36800,36800,36850,36750,18197
20250219,092500,23003457700,36800,36700,36800,36650,14276
20250219,092400,22478705350,36700,36600,36750,36600,25463
20250219,092300,21544474500,36600,36550,36650,36550,17332
20250219,092200,20909957900,36600,36500,36600,36450,11961
20250219,092100,20473007500,36500,36550,36550,36450,8020
20250219,092000,20180146300,36550,36650,36650,36500,10061
20250219,091900,19812035150,36650,36600,36700,36500,12068
20250219,091800,19370264800,36600,36200,36750,36200,37546
20250219,091700,17998154550,36200,36150,36300,36150,7890
20250219,091600,17712518150,36200,36200,36250,36050,13242
20250219,091500,17233794500,36150,36250,36400,36150,17196
20250219,091400,16611064700,36250,36500,36600,36250,20848
20250219,091300,15851343050,36500,36800,36800,36400,22205
20250219,091200,15038882050,36800,36250,36900,36250,99111
20250219,091100,11415700750,36300,36200,36300,36200,16374
20250219,091000,10821982650,36200,36350,36400,36050,31850
20250219,090900,9667442050,36350,36100,36350,36050,38602
20250219,090800,8269999400,36100,36050,36100,35950,14155
20250219,090700,7760046800,36050,35950,36150,35900,23258
20250219,090600,6921480250,35900,35900,36200,35850,53548
20250219,090500,4992885300,35900,35600,35950,35550,25147
20250219,090400,4092917800,35600,35450,35650,35400,24759
20250219,090300,3213553450,35450,35600,35600,35300,17641
20250219,090200,2588670700,35600,35100,35600,35000,27414
20250219,090100,1622260250,35100,34750,35100,34600,20832
20250219,090000,894936600,34700,34600,34800,34450,24993
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 192300 231282028800 38900 38900 38900 38900 64092
3 20250219 192200 231282028800 38900 38900 38900 38900 0
4 20250219 192100 231282028800 38900 38900 38900 38900 0
5 20250219 192000 231282028800 38900 38900 38900 38900 0
6 20250219 191900 231282028800 38900 38900 38900 38900 0
7 20250219 191800 231282028800 38900 38900 38900 38900 0
8 20250219 191700 231282028800 38900 38900 38900 38900 0
9 20250219 191600 231282028800 38900 38900 38900 38900 0
10 20250219 191500 231282028800 38900 38900 38900 38900 0
11 20250219 191400 231282028800 38900 38900 38900 38900 0
12 20250219 191300 231282028800 38900 38900 38900 38900 0
13 20250219 191200 231282028800 38900 38900 38900 38900 0
14 20250219 191100 231282028800 38900 38900 38900 38900 0
15 20250219 191000 231282028800 38900 38900 38900 38900 0
16 20250219 190900 231282028800 38900 38900 38900 38900 0
17 20250219 190800 231282028800 38900 38900 38900 38900 0
18 20250219 190700 231282028800 38900 38900 38900 38900 0
19 20250219 190600 231282028800 38900 38900 38900 38900 0
20 20250219 190500 231282028800 38900 38900 38900 38900 0
21 20250219 190400 231282028800 38900 38900 38900 38900 0
22 20250219 190300 231282028800 38900 38900 38900 38900 0
23 20250219 190200 231282028800 38900 38900 38900 38900 0
24 20250219 190100 231282028800 38900 38900 38900 38900 0
25 20250219 190000 231282028800 38900 38900 38900 38900 0
26 20250219 185900 231282028800 38900 38900 38900 38900 0
27 20250219 185800 231282028800 38900 38900 38900 38900 0
28 20250219 185700 231282028800 38900 38900 38900 38900 0
29 20250219 185600 231282028800 38900 38900 38900 38900 0
30 20250219 185500 231282028800 38900 38900 38900 38900 0
31 20250219 185400 231282028800 38900 38900 38900 38900 0
32 20250219 185300 231282028800 38900 38900 38900 38900 64092
33 20250219 185200 231282028800 38900 38900 38900 38900 0
34 20250219 185100 231282028800 38900 38900 38900 38900 0
35 20250219 185000 231282028800 38900 38900 38900 38900 0
36 20250219 184900 231282028800 38900 38900 38900 38900 0
37 20250219 184800 231282028800 38900 38900 38900 38900 0
38 20250219 184700 231282028800 38900 38900 38900 38900 0
39 20250219 184600 231282028800 38900 38900 38900 38900 0
40 20250219 184500 231282028800 38900 38900 38900 38900 0
41 20250219 184400 231282028800 38900 38900 38900 38900 0
42 20250219 184300 231282028800 38900 38900 38900 38900 0
43 20250219 184200 231282028800 38900 38900 38900 38900 0
44 20250219 184100 231282028800 38900 38900 38900 38900 0
45 20250219 184000 231282028800 38900 38900 38900 38900 0
46 20250219 183900 231282028800 38900 38900 38900 38900 0
47 20250219 183800 231282028800 38900 38900 38900 38900 0
48 20250219 183700 231282028800 38900 38900 38900 38900 0
49 20250219 183600 231282028800 38900 38900 38900 38900 0
50 20250219 183500 231282028800 38900 38900 38900 38900 0
51 20250219 183400 231282028800 38900 38900 38900 38900 0
52 20250219 183300 231282028800 38900 38900 38900 38900 0
53 20250219 183200 231282028800 38900 38900 38900 38900 0
54 20250219 183100 231282028800 38900 38900 38900 38900 0
55 20250219 183000 231282028800 38900 38900 38900 38900 0
56 20250219 182900 231282028800 38900 38900 38900 38900 0
57 20250219 182800 231282028800 38900 38900 38900 38900 0
58 20250219 182700 231282028800 38900 38900 38900 38900 0
59 20250219 182600 231282028800 38900 38900 38900 38900 0
60 20250219 182500 231282028800 38900 38900 38900 38900 0
61 20250219 182400 231282028800 38900 38900 38900 38900 0
62 20250219 182300 231282028800 38900 38900 38900 38900 64092
63 20250219 182200 231282028800 38900 38900 38900 38900 0
64 20250219 182100 231282028800 38900 38900 38900 38900 0
65 20250219 182000 231282028800 38900 38900 38900 38900 0
66 20250219 181900 231282028800 38900 38900 38900 38900 0
67 20250219 181800 231282028800 38900 38900 38900 38900 0
68 20250219 181700 231282028800 38900 38900 38900 38900 0
69 20250219 181600 231282028800 38900 38900 38900 38900 0
70 20250219 181500 231282028800 38900 38900 38900 38900 0
71 20250219 181400 231282028800 38900 38900 38900 38900 0
72 20250219 181300 231282028800 38900 38900 38900 38900 0
73 20250219 181200 231282028800 38900 38900 38900 38900 0
74 20250219 181100 231282028800 38900 38900 38900 38900 0
75 20250219 181000 231282028800 38900 38900 38900 38900 0
76 20250219 180900 231282028800 38900 38900 38900 38900 0
77 20250219 180800 231282028800 38900 38900 38900 38900 0
78 20250219 180700 231282028800 38900 38900 38900 38900 0
79 20250219 180600 231282028800 38900 38900 38900 38900 0
80 20250219 180500 231282028800 38900 38900 38900 38900 0
81 20250219 180400 231282028800 38900 38900 38900 38900 0
82 20250219 180300 231282028800 38900 38900 38900 38900 0
83 20250219 180200 231282028800 38900 38900 38900 38900 0
84 20250219 180100 231282028800 38900 38900 38900 38900 0
85 20250219 180000 231282028800 38900 38900 38900 38900 0
86 20250219 175900 231282028800 38900 38900 38900 38900 0
87 20250219 175800 231282028800 38900 38900 38900 38900 0
88 20250219 175700 231282028800 38900 38900 38900 38900 0
89 20250219 175600 231282028800 38900 38900 38900 38900 0
90 20250219 175500 231282028800 38900 38900 38900 38900 0
91 20250219 175400 231282028800 38900 38900 38900 38900 0
92 20250219 175300 231282028800 38900 38900 38900 38900 64092
93 20250219 175200 231282028800 38900 38900 38900 38900 0
94 20250219 175100 231282028800 38900 38900 38900 38900 0
95 20250219 175000 231282028800 38900 38900 38900 38900 0
96 20250219 174900 231282028800 38900 38900 38900 38900 0
97 20250219 174800 231282028800 38900 38900 38900 38900 0
98 20250219 174700 231282028800 38900 38900 38900 38900 0
99 20250219 174600 231282028800 38900 38900 38900 38900 0
100 20250219 174500 231282028800 38900 38900 38900 38900 0
101 20250219 174400 231282028800 38900 38900 38900 38900 0
102 20250219 174300 231282028800 38900 38900 38900 38900 0
103 20250219 174200 231282028800 38900 38900 38900 38900 0
104 20250219 174100 231282028800 38900 38900 38900 38900 0
105 20250219 174000 231282028800 38900 38900 38900 38900 0
106 20250219 173900 231282028800 38900 38900 38900 38900 0
107 20250219 173800 231282028800 38900 38900 38900 38900 0
108 20250219 173700 231282028800 38900 38900 38900 38900 0
109 20250219 173600 231282028800 38900 38900 38900 38900 0
110 20250219 173500 231282028800 38900 38900 38900 38900 0
111 20250219 173400 231282028800 38900 38900 38900 38900 0
112 20250219 173300 231282028800 38900 38900 38900 38900 0
113 20250219 173200 231282028800 38900 38900 38900 38900 0
114 20250219 173100 231282028800 38900 38900 38900 38900 0
115 20250219 173000 231282028800 38900 38900 38900 38900 0
116 20250219 172900 231282028800 38900 38900 38900 38900 0
117 20250219 172800 231282028800 38900 38900 38900 38900 0
118 20250219 172700 231282028800 38900 38900 38900 38900 0
119 20250219 172600 231282028800 38900 38900 38900 38900 0
120 20250219 172500 231282028800 38900 38900 38900 38900 0
121 20250219 172400 231282028800 38900 38900 38900 38900 0
122 20250219 172300 231282028800 38900 38900 38900 38900 64092
123 20250219 172200 231282028800 38900 38900 38900 38900 0
124 20250219 172100 231282028800 38900 38900 38900 38900 0
125 20250219 172000 231282028800 38900 38900 38900 38900 0
126 20250219 171900 231282028800 38900 38900 38900 38900 0
127 20250219 171800 231282028800 38900 38900 38900 38900 0
128 20250219 171700 231282028800 38900 38900 38900 38900 0
129 20250219 171600 231282028800 38900 38900 38900 38900 0
130 20250219 171500 231282028800 38900 38900 38900 38900 0
131 20250219 171400 231282028800 38900 38900 38900 38900 0
132 20250219 171300 231282028800 38900 38900 38900 38900 0
133 20250219 171200 231282028800 38900 38900 38900 38900 0
134 20250219 171100 231282028800 38900 38900 38900 38900 0
135 20250219 171000 231282028800 38900 38900 38900 38900 0
136 20250219 170900 231282028800 38900 38900 38900 38900 0
137 20250219 170800 231282028800 38900 38900 38900 38900 0
138 20250219 170700 231282028800 38900 38900 38900 38900 0
139 20250219 170600 231282028800 38900 38900 38900 38900 0
140 20250219 170500 231282028800 38900 38900 38900 38900 0
141 20250219 170400 231282028800 38900 38900 38900 38900 0
142 20250219 170300 231282028800 38900 38900 38900 38900 0
143 20250219 170200 231282028800 38900 38900 38900 38900 0
144 20250219 170100 231282028800 38900 38900 38900 38900 0
145 20250219 170000 231282028800 38900 38900 38900 38900 0
146 20250219 165900 231282028800 38900 38900 38900 38900 0
147 20250219 165800 231282028800 38900 38900 38900 38900 0
148 20250219 165700 231282028800 38900 38900 38900 38900 0
149 20250219 165600 231282028800 38900 38900 38900 38900 0
150 20250219 165500 231282028800 38900 38900 38900 38900 0
151 20250219 165400 231282028800 38900 38900 38900 38900 0
152 20250219 165300 231282028800 38900 38900 38900 38900 64092
153 20250219 165200 231282028800 38900 38900 38900 38900 0
154 20250219 165100 231282028800 38900 38900 38900 38900 0
155 20250219 165000 231282028800 38900 38900 38900 38900 0
156 20250219 164900 231282028800 38900 38900 38900 38900 0
157 20250219 164800 231282028800 38900 38900 38900 38900 0
158 20250219 164700 231282028800 38900 38900 38900 38900 0
159 20250219 164600 231282028800 38900 38900 38900 38900 0
160 20250219 164500 231282028800 38900 38900 38900 38900 0
161 20250219 164400 231282028800 38900 38900 38900 38900 0
162 20250219 164300 231282028800 38900 38900 38900 38900 0
163 20250219 164200 231282028800 38900 38900 38900 38900 0
164 20250219 164100 231282028800 38900 38900 38900 38900 0
165 20250219 164000 231282028800 38900 38900 38900 38900 0
166 20250219 163900 231282028800 38900 38900 38900 38900 0
167 20250219 163800 231282028800 38900 38900 38900 38900 0
168 20250219 163700 231282028800 38900 38900 38900 38900 0
169 20250219 163600 231282028800 38900 38900 38900 38900 0
170 20250219 163500 231282028800 38900 38900 38900 38900 0
171 20250219 163400 231282028800 38900 38900 38900 38900 0
172 20250219 163300 231282028800 38900 38900 38900 38900 0
173 20250219 163200 231282028800 38900 38900 38900 38900 0
174 20250219 163100 231282028800 38900 38900 38900 38900 0
175 20250219 163000 231282028800 38900 38900 38900 38900 0
176 20250219 162900 231282028800 38900 38900 38900 38900 0
177 20250219 162800 231282028800 38900 38900 38900 38900 0
178 20250219 162700 231282028800 38900 38900 38900 38900 0
179 20250219 162600 231282028800 38900 38900 38900 38900 0
180 20250219 162500 231282028800 38900 38900 38900 38900 0
181 20250219 162400 231282028800 38900 38900 38900 38900 0
182 20250219 162300 231282028800 38900 38900 38900 38900 64092
183 20250219 162200 231282028800 38900 38900 38900 38900 0
184 20250219 162100 231282028800 38900 38900 38900 38900 0
185 20250219 162000 231282028800 38900 38900 38900 38900 0
186 20250219 161900 231282028800 38900 38900 38900 38900 0
187 20250219 161800 231282028800 38900 38900 38900 38900 0
188 20250219 161700 231282028800 38900 38900 38900 38900 0
189 20250219 161600 231282028800 38900 38900 38900 38900 0
190 20250219 161500 231282028800 38900 38900 38900 38900 0
191 20250219 161400 231282028800 38900 38900 38900 38900 0
192 20250219 161300 231282028800 38900 38900 38900 38900 0
193 20250219 161200 231282028800 38900 38900 38900 38900 0
194 20250219 161100 231282028800 38900 38900 38900 38900 0
195 20250219 161000 231282028800 38900 38900 38900 38900 0
196 20250219 160900 231282028800 38900 38900 38900 38900 0
197 20250219 160800 231282028800 38900 38900 38900 38900 0
198 20250219 160700 231282028800 38900 38900 38900 38900 0
199 20250219 160600 231282028800 38900 38900 38900 38900 0
200 20250219 160500 231282028800 38900 38900 38900 38900 0
201 20250219 160400 231282028800 38900 38900 38900 38900 0
202 20250219 160300 231282028800 38900 38900 38900 38900 0
203 20250219 160200 231282028800 38900 38900 38900 38900 0
204 20250219 160100 231282028800 38900 38900 38900 38900 0
205 20250219 160000 231282028800 38900 38900 38900 38900 0
206 20250219 155900 231282028800 38900 38900 38900 38900 0
207 20250219 155800 231282028800 38900 38900 38900 38900 0
208 20250219 155700 231282028800 38900 38900 38900 38900 0
209 20250219 155600 231282028800 38900 38900 38900 38900 0
210 20250219 155500 231282028800 38900 38900 38900 38900 0
211 20250219 155400 231282028800 38900 38900 38900 38900 0
212 20250219 155300 231282028800 38900 38900 38900 38900 64092
213 20250219 155200 231282028800 38900 38900 38900 38900 0
214 20250219 155100 231282028800 38900 38900 38900 38900 0
215 20250219 155000 231282028800 38900 38900 38900 38900 0
216 20250219 154900 231282028800 38900 38900 38900 38900 0
217 20250219 154800 231282028800 38900 38900 38900 38900 0
218 20250219 154700 231282028800 38900 38900 38900 38900 0
219 20250219 154600 231282028800 38900 38900 38900 38900 0
220 20250219 154500 231282028800 38900 38900 38900 38900 0
221 20250219 154400 231282028800 38900 38900 38900 38900 0
222 20250219 154300 231282028800 38900 38900 38900 38900 0
223 20250219 154200 231282028800 38900 38900 38900 38900 0
224 20250219 154100 231282028800 38900 38900 38900 38900 0
225 20250219 154000 231282028800 38900 38900 38900 38900 0
226 20250219 153900 231282028800 38900 38900 38900 38900 0
227 20250219 153800 231282028800 38900 38900 38900 38900 0
228 20250219 153700 231282028800 38900 38900 38900 38900 0
229 20250219 153600 231282028800 38900 38900 38900 38900 0
230 20250219 153500 231282028800 38900 38900 38900 38900 0
231 20250219 153400 231282028800 38900 38900 38900 38900 0
232 20250219 153300 231282028800 38900 38900 38900 38900 0
233 20250219 153200 231282028800 38900 38900 38900 38900 0
234 20250219 153100 231282028800 38900 38900 38900 38900 0
235 20250219 153000 231282028800 38900 38900 38900 38900 64092
236 20250219 152900 228788850000 38850 38850 38850 38850 0
237 20250219 152800 228788850000 38850 38850 38850 38850 0
238 20250219 152700 228788850000 38850 38850 38850 38850 0
239 20250219 152600 228788850000 38850 38850 38850 38850 0
240 20250219 152500 228788850000 38850 38850 38850 38850 0
241 20250219 152400 228788850000 38850 38850 38850 38850 0
242 20250219 152300 228788850000 38850 38850 38850 38850 0
243 20250219 152200 228788850000 38850 38850 38850 38850 0
244 20250219 152100 228788850000 38850 38850 38850 38850 0
245 20250219 152000 228788850000 38850 38850 38850 38850 0
246 20250219 151900 228788850000 38850 38900 38950 38850 19523
247 20250219 151800 228029378400 38950 38950 39000 38900 10798
248 20250219 151700 227608798650 38950 39000 39000 38950 7999
249 20250219 151600 227297030550 39000 38900 39000 38850 7439
250 20250219 151500 227007304600 38900 38950 38950 38850 10535
251 20250219 151400 226597601350 38950 39000 39000 38900 4970
252 20250219 151300 226404046750 38950 38950 39000 38900 7952
253 20250219 151200 226094198050 38950 38950 38950 38900 7135
254 20250219 151100 225816335950 38950 38900 38950 38850 10424
255 20250219 151000 225410784000 38900 38800 38900 38800 8306
256 20250219 150900 225088002650 38800 38850 38850 38800 3335
257 20250219 150800 224958518900 38850 38850 38850 38750 2934
258 20250219 150700 224844613400 38850 38800 38900 38750 8008
259 20250219 150600 224533711700 38800 38650 38800 38650 6275
260 20250219 150500 224290665550 38650 38800 38800 38650 9636
261 20250219 150400 223917605800 38750 38700 38800 38700 5658
262 20250219 150300 223698354200 38700 38850 38850 38700 7823
263 20250219 150200 223395026600 38850 38800 38900 38800 4605
264 20250219 150100 223216149000 38800 38950 38950 38800 4155
265 20250219 150000 223054599650 38950 38850 38950 38800 5407
266 20250219 145900 222844287800 38850 38800 38850 38750 10036
267 20250219 145800 222455098200 38850 38850 38850 38800 2792
268 20250219 145700 222346756300 38850 38850 38850 38800 2520
269 20250219 145600 222248965950 38850 38800 38850 38750 4393
270 20250219 145500 222078508100 38750 38800 38850 38750 3331
271 20250219 145400 221949312550 38750 38750 38800 38700 3112
272 20250219 145300 221828689050 38750 38850 38900 38750 4202
273 20250219 145200 221665637750 38800 38900 38950 38800 7630
274 20250219 145100 221368862500 38900 38900 38950 38850 3566
275 20250219 145000 221230098250 38850 38800 38900 38750 7865
276 20250219 144900 220924415000 38750 38800 38800 38650 14896
277 20250219 144800 220347546900 38750 38950 38950 38750 19320
278 20250219 144700 219597645350 38950 38950 38950 38850 3920
279 20250219 144600 219445138600 38950 38900 39000 38850 5227
280 20250219 144500 219241742400 38850 38850 39000 38850 9468
281 20250219 144400 218873263200 38850 39000 39050 38850 17596
282 20250219 144300 218188084050 39000 39050 39150 39000 6296
283 20250219 144200 217942008300 39050 39200 39200 39000 11176
284 20250219 144100 217505192450 39200 39300 39350 39050 17690
285 20250219 144000 216811987350 39300 39300 39400 39200 19357
286 20250219 143900 216051198200 39300 39450 39500 39300 54813
287 20250219 143800 213889086350 39450 39400 39450 39350 20261
288 20250219 143700 213090921600 39350 39200 39400 39150 22597
289 20250219 143600 212202573700 39200 39250 39300 39200 4254
290 20250219 143500 212035657150 39250 39300 39300 39200 14093
291 20250219 143400 211482486000 39300 39200 39300 39150 10979
292 20250219 143300 211051747900 39250 39000 39250 39000 29211
293 20250219 143200 209908281250 39000 39000 39050 38950 10280
294 20250219 143100 209507211650 38950 38950 39000 38950 4245
295 20250219 143000 209341712350 38950 39000 39050 38950 6390
296 20250219 142900 209092558000 39000 38900 39000 38900 4476
297 20250219 142800 208918111600 38900 39000 39050 38800 14616
298 20250219 142700 208349142400 39000 39000 39050 38950 4628
299 20250219 142600 208168697400 38950 39050 39050 38950 10702
300 20250219 142500 207751063950 39050 39000 39050 39000 3510
301 20250219 142400 207614061850 39000 39050 39050 39000 2909
302 20250219 142300 207500516350 39050 39000 39050 38950 10058
303 20250219 142200 207108230200 39000 38950 39000 38950 3151
304 20250219 142100 206985419850 38950 38900 39000 38850 9434
305 20250219 142000 206618210900 38900 38850 38900 38800 2616
306 20250219 141900 206516539950 38900 38850 38900 38800 2682
307 20250219 141800 206412318850 38800 38900 38900 38800 1881
308 20250219 141700 206339261300 38900 38850 38900 38800 2297
309 20250219 141600 206250009000 38850 38850 38900 38850 1854
310 20250219 141500 206177962950 38850 38900 38900 38800 2281
311 20250219 141400 206089326800 38850 38900 38900 38850 1270
312 20250219 141300 206039980500 38850 38800 38850 38750 3497
313 20250219 141200 205904187100 38800 38800 38850 38750 3744
314 20250219 141100 205758890800 38750 38800 38850 38750 1249
315 20250219 141000 205710431150 38800 38800 38850 38700 7894
316 20250219 140900 205404590850 38800 38800 38800 38750 2364
317 20250219 140800 205312963700 38750 38750 38850 38750 3250
318 20250219 140700 205186986000 38750 38800 38850 38750 1322
319 20250219 140600 205135703650 38850 38850 38850 38800 2703
320 20250219 140500 205030723850 38850 38750 38850 38750 3532
321 20250219 140400 204893602650 38750 38750 38850 38700 3163
322 20250219 140300 204770944650 38750 38800 38900 38700 6098
323 20250219 140200 204534420300 38850 38850 38900 38800 5029
324 20250219 140100 204339006600 38850 38850 38950 38850 3347
325 20250219 140000 204208817900 38850 38900 38900 38850 1343
326 20250219 135900 204156627000 38850 38950 38950 38800 4633
327 20250219 135800 203976511600 38950 39000 39000 38900 5633
328 20250219 135700 203757043800 38950 38900 39000 38850 11039
329 20250219 135600 203327152400 38850 38850 38900 38800 2107
330 20250219 135500 203245282250 38900 38900 38900 38800 3120
331 20250219 135400 203124046750 38900 38850 38900 38850 486
332 20250219 135300 203105157700 38850 38850 38900 38800 1657
333 20250219 135200 203040773050 38850 38900 38900 38850 691
334 20250219 135100 203013913700 38850 38800 38950 38800 3185
335 20250219 135000 202890133550 38800 38850 38900 38800 2950
336 20250219 134900 202775625500 38850 38900 38900 38850 5024
337 20250219 134800 202580407300 38850 38950 38950 38850 2671
338 20250219 134700 202476506400 38900 38900 38950 38850 2155
339 20250219 134600 202392671050 38900 38950 38950 38900 3204
340 20250219 134500 202268011500 38900 38950 39000 38900 1817
341 20250219 134400 202197249800 38950 38950 39000 38900 4776
342 20250219 134300 202011191700 38950 38950 38950 38900 1067
343 20250219 134200 201969672400 38900 38900 38950 38850 2286
344 20250219 134100 201880710200 38900 38950 38950 38850 3008
345 20250219 134000 201763669150 38950 38800 38950 38750 10821
346 20250219 133900 201342899550 38800 38700 38850 38700 5156
347 20250219 133800 201142989600 38700 38750 38750 38700 3966
348 20250219 133700 200989489400 38750 38700 38750 38650 3568
349 20250219 133600 200851427550 38650 38650 38700 38650 1466
350 20250219 133500 200794737550 38650 38700 38700 38650 3171
351 20250219 133400 200672138550 38700 38700 38750 38650 7645
352 20250219 133300 200376481500 38750 38750 38800 38700 6519
353 20250219 133200 200123983950 38750 38800 38850 38750 3371
354 20250219 133100 199993242650 38750 38800 38850 38750 9982
355 20250219 133000 199606021550 38850 38900 38950 38800 4168
356 20250219 132900 199443921150 38850 38950 39000 38850 10391
357 20250219 132800 199039444550 39000 38950 39000 38900 3219
358 20250219 132700 198914009150 38950 38950 39000 38900 3849
359 20250219 132600 198764080600 38900 38950 38950 38900 1259
360 20250219 132500 198715088250 38950 38950 38950 38900 1223
361 20250219 132400 198667479200 38950 38950 39000 38900 6951
362 20250219 132300 198396785350 38950 38900 39000 38900 11102
363 20250219 132200 197964534400 38900 38900 38900 38850 4039
364 20250219 132100 197807579250 38900 38850 38900 38800 4332
365 20250219 132000 197639235350 38800 38850 38850 38750 4566
366 20250219 131900 197462056250 38850 38800 38850 38700 5408
367 20250219 131800 197252256500 38800 38800 38950 38700 25001
368 20250219 131700 196280985550 38800 38750 38800 38700 5191
369 20250219 131600 196079709300 38750 38700 38800 38650 5146
370 20250219 131500 195880322950 38750 38700 38800 38600 12218
371 20250219 131400 195407620100 38750 38700 38800 38650 8961
372 20250219 131300 195060501250 38650 38600 38700 38550 18500
373 20250219 131200 194346155500 38600 38800 38900 38600 18072
374 20250219 131100 193646444500 38800 38900 38950 38800 5717
375 20250219 131000 193424212400 38900 38950 39000 38800 4982
376 20250219 130900 193230484900 38950 38900 39000 38850 2552
377 20250219 130800 193131104400 38850 38900 38950 38850 1825
378 20250219 130700 193060144000 38900 38900 38950 38850 2416
379 20250219 130600 192966182650 38900 38850 38900 38800 5320
380 20250219 130500 192759675200 38850 38950 39000 38800 6332
381 20250219 130400 192513538400 38900 38950 39000 38900 3422
382 20250219 130300 192380236100 38950 39050 39050 38950 3629
383 20250219 130200 192238746400 39050 39000 39100 39000 4874
384 20250219 130100 192048435000 39050 39050 39050 39000 1857
385 20250219 130000 191975991100 39050 39050 39050 39000 3242
386 20250219 125900 191849434750 39000 39050 39100 38950 6695
387 20250219 125800 191588110100 39050 39050 39050 39000 1833
388 20250219 125700 191516557150 39000 38950 39050 38900 3916
389 20250219 125600 191363913400 38950 38950 39000 38900 1612
390 20250219 125500 191301119950 38900 38850 39000 38800 3077
391 20250219 125400 191181353500 38850 38950 39000 38800 7885
392 20250219 125300 190874852800 38950 39000 39000 38900 3806
393 20250219 125200 190726591150 39000 38950 39000 38950 2256
394 20250219 125100 190638671600 38950 38950 39000 38900 6516
395 20250219 125000 190384878850 38950 38850 38950 38850 5277
396 20250219 124900 190179596500 38850 38800 38900 38750 4339
397 20250219 124800 190011096400 38800 38800 38900 38700 14640
398 20250219 124700 189443510200 38800 38850 38900 38800 5898
399 20250219 124600 189214433750 38900 38850 38950 38800 5038
400 20250219 124500 189018530150 38800 39000 39000 38750 19737
401 20250219 124400 188252212700 38950 38950 39000 38850 11400
402 20250219 124300 187808601200 38950 39000 39050 38900 13713
403 20250219 124200 187274383450 39000 39150 39150 39000 9866
404 20250219 124100 186888987250 39100 39200 39250 39100 4323
405 20250219 124000 186719653350 39200 39150 39200 39100 2700
406 20250219 123900 186613951050 39200 39100 39200 39100 2684
407 20250219 123800 186508849200 39150 39150 39150 39050 9180
408 20250219 123700 186150023900 39150 39250 39250 39050 16241
409 20250219 123600 185514821700 39250 39200 39300 39150 17611
410 20250219 123500 184824554400 39200 39350 39450 39200 9635
411 20250219 123400 184445587000 39350 39400 39450 39200 20228
412 20250219 123300 183650523650 39400 39500 39500 39350 5923
413 20250219 123200 183417082350 39500 39450 39600 39400 56739
414 20250219 123100 181175474150 39400 39350 39450 39350 2398
415 20250219 123000 181081013200 39350 39400 39450 39350 2838
416 20250219 122900 180969171100 39400 39450 39500 39400 5388
417 20250219 122800 180756536200 39450 39400 39500 39350 8139
418 20250219 122700 180435522400 39400 39300 39400 39300 3732
419 20250219 122600 180288655750 39300 39450 39450 39300 5365
420 20250219 122500 180077460000 39450 39450 39450 39400 1857
421 20250219 122400 180004236900 39400 39450 39500 39300 16362
422 20250219 122300 179359306400 39400 39300 39450 39300 15374
423 20250219 122200 178753609200 39300 39350 39350 39250 9520
424 20250219 122100 178379660700 39350 39350 39350 39300 2365
425 20250219 122000 178286627550 39350 39350 39400 39300 4225
426 20250219 121900 178120385900 39350 39300 39350 39250 1983
427 20250219 121800 178042423450 39350 39400 39450 39250 15986
428 20250219 121700 177412860800 39400 39250 39400 39250 9819
429 20250219 121600 177026672750 39250 39250 39300 39250 1908
430 20250219 121500 176951759000 39250 39250 39300 39250 1090
431 20250219 121400 176908951050 39300 39200 39300 39150 4383
432 20250219 121300 176737074450 39200 39200 39250 39150 3872
433 20250219 121200 176585275800 39150 39200 39250 39100 8494
434 20250219 121100 176252829650 39200 39200 39250 39200 4068
435 20250219 121000 176093333650 39200 39250 39300 39200 2790
436 20250219 120900 175983809850 39300 39300 39300 39200 2873
437 20250219 120800 175871029150 39300 39300 39300 39200 5533
438 20250219 120700 175653814750 39300 39300 39350 39300 3808
439 20250219 120600 175504132750 39300 39250 39350 39250 3888
440 20250219 120500 175351341000 39250 39350 39350 39200 5604
441 20250219 120400 175131231600 39300 39400 39400 39300 6737
442 20250219 120300 174866176150 39400 39300 39400 39300 8781
443 20250219 120200 174520441150 39350 39300 39350 39250 7495
444 20250219 120100 174225996900 39250 39300 39300 39250 3291
445 20250219 120000 174096674450 39300 39250 39350 39200 11081
446 20250219 115900 173661596500 39200 39200 39250 39150 5335
447 20250219 115800 173452370250 39150 39200 39250 39150 3440
448 20250219 115700 173317493000 39200 39250 39300 39200 6220
449 20250219 115600 173073399350 39250 39100 39250 39050 9555
450 20250219 115500 172699050750 39150 39100 39150 39100 1542
451 20250219 115400 172638716150 39100 39150 39150 39100 1532
452 20250219 115300 172578756700 39150 39100 39200 39100 7381
453 20250219 115200 172289821300 39100 39000 39100 39000 6670
454 20250219 115100 172029284300 39050 39050 39100 39000 2430
455 20250219 115000 171934425750 39050 39100 39100 39000 1599
456 20250219 114900 171871969750 39050 39050 39100 39000 1144
457 20250219 114800 171827267050 39050 39100 39100 39000 1249
458 20250219 114700 171778474700 39100 39050 39100 38950 2565
459 20250219 114600 171678336400 39050 39050 39050 38950 2166
460 20250219 114500 171593798050 39050 38850 39100 38850 5197
461 20250219 114400 171391078750 38850 39050 39100 38850 6855
462 20250219 114300 171123965050 39050 38950 39150 38950 11571
463 20250219 114200 170672086700 38950 38950 39000 38850 16908
464 20250219 114100 170013699600 38950 39050 39050 38950 5498
465 20250219 114000 169799391350 39000 39000 39050 39000 2325
466 20250219 113900 169708672000 39050 39000 39050 38900 6935
467 20250219 113800 169438360400 39000 39150 39150 38950 14736
468 20250219 113700 168863142800 39150 39150 39200 39100 5619
469 20250219 113600 168643132500 39150 39150 39200 39100 6228
470 20250219 113500 168399315050 39150 39250 39250 39150 4118
471 20250219 113400 168237851050 39250 39200 39250 39200 3337
472 20250219 113300 168106981150 39200 39200 39250 39050 14086
473 20250219 113200 167555501200 39200 39150 39250 39150 3602
474 20250219 113100 167414363700 39150 39200 39300 39100 17024
475 20250219 113000 166747409250 39250 39400 39500 39200 34908
476 20250219 112900 165372162750 39400 39250 39450 39250 49333
477 20250219 112800 163430372850 39250 39200 39300 39150 13170
478 20250219 112700 162913848500 39250 39200 39250 39150 15931
479 20250219 112600 162289475300 39200 39150 39250 39100 17442
480 20250219 112500 161605970600 39150 39200 39200 39100 10317
481 20250219 112400 161201914700 39200 39000 39200 38900 24391
482 20250219 112300 160248502950 39000 38950 39000 38900 1929
483 20250219 112200 160173391150 38950 38950 39000 38900 2488
484 20250219 112100 160076458700 39000 38950 39100 38900 9040
485 20250219 112000 159723871200 39000 39000 39100 38950 9451
486 20250219 111900 159355003400 39000 39050 39100 38950 5973
487 20250219 111800 159121904500 39050 38950 39100 38950 14179
488 20250219 111700 158568184950 38950 38750 39000 38700 14023
489 20250219 111600 158023623250 38800 38800 38900 38750 4243
490 20250219 111500 157858980500 38800 38900 38900 38750 3800
491 20250219 111400 157711451350 38900 38850 38950 38850 2734
492 20250219 111300 157605163300 38850 39050 39050 38800 7760
493 20250219 111200 157303061800 39000 38950 39050 38850 7668
494 20250219 111100 157004334300 38900 38950 38950 38800 7547
495 20250219 111000 156710961700 38950 39100 39100 38900 9196
496 20250219 110900 156352480050 39100 38800 39100 38750 10523
497 20250219 110800 155942283000 38750 38950 39000 38750 17168
498 20250219 110700 155275249500 38950 39100 39100 38850 24175
499 20250219 110600 154332333550 39100 38950 39100 38850 41198
500 20250219 110500 152725891050 39000 38900 39000 38850 20476
501 20250219 110400 151928771950 38950 38550 38950 38500 38336
502 20250219 110300 150443000050 38550 38450 38550 38450 4197
503 20250219 110200 150281458050 38450 38500 38550 38450 3840
504 20250219 110100 150133650600 38500 38550 38550 38450 4067
505 20250219 110000 149977116500 38500 38400 38550 38350 7832
506 20250219 105900 149675625400 38400 38400 38450 38300 5093
507 20250219 105800 149480166700 38400 38500 38550 38350 8411
508 20250219 105700 149156719050 38500 38500 38550 38500 3827
509 20250219 105600 149009288150 38450 38500 38550 38450 5994
510 20250219 105500 148778550300 38500 38500 38550 38450 7399
511 20250219 105400 148493700900 38500 38450 38500 38450 3113
512 20250219 105300 148373911900 38500 38500 38550 38450 6542
513 20250219 105200 148122068700 38500 38450 38500 38450 4461
514 20250219 105100 147950411950 38450 38400 38500 38400 5873
515 20250219 105000 147724489800 38400 38400 38450 38400 2583
516 20250219 104900 147625266250 38400 38500 38500 38350 6727
517 20250219 104800 147366813850 38550 38400 38550 38350 14300
518 20250219 104700 146816581850 38400 38350 38400 38250 3524
519 20250219 104600 146681603150 38350 38300 38400 38250 2972
520 20250219 104500 146567720750 38300 38350 38450 38300 2770
521 20250219 104400 146461440850 38350 38150 38400 38150 6199
522 20250219 104300 146224435250 38150 38450 38450 38150 14903
523 20250219 104200 145653960050 38400 38400 38450 38350 3740
524 20250219 104100 145510402500 38350 38450 38450 38300 5669
525 20250219 104000 145292831650 38400 38450 38600 38400 13325
526 20250219 103900 144779784950 38450 38300 38500 38250 8304
527 20250219 103800 144460929450 38300 38350 38400 38250 5440
528 20250219 103700 144252477850 38350 38300 38400 38300 15839
529 20250219 103600 143645014450 38350 38300 38400 38050 31054
530 20250219 103500 142459318950 38250 38250 38300 38250 4250
531 20250219 103400 142296701400 38250 38200 38300 38200 11335
532 20250219 103300 141863394800 38250 38250 38400 38200 15830
533 20250219 103200 141257302200 38300 38550 38550 38200 38019
534 20250219 103100 139799964300 38550 38700 38700 38500 11285
535 20250219 103000 139364282600 38700 38600 38750 38600 7668
536 20250219 102900 139067643600 38600 38900 39000 38600 20540
537 20250219 102800 138270065350 38900 38950 39100 38900 27149
538 20250219 102700 137211300250 38950 38800 39000 38750 20869
539 20250219 102600 136399548650 38800 38750 38850 38600 11856
540 20250219 102500 135940120350 38750 38600 38800 38550 11374
541 20250219 102400 135500646300 38600 38450 38700 38350 18066
542 20250219 102300 134804583250 38450 38600 38650 38400 30310
543 20250219 102200 133636686050 38550 38650 38850 38500 27371
544 20250219 102100 132580002450 38650 39000 39050 38650 24970
545 20250219 102000 131612028400 39000 39000 39150 39000 22200
546 20250219 101900 130744409400 39000 38750 39100 38700 20430
547 20250219 101800 129948465800 38800 38950 38950 38600 13771
548 20250219 101700 129414683000 38950 38750 39100 38650 34487
549 20250219 101600 128074395700 38750 38800 39000 38750 18623
550 20250219 101500 127351209900 38800 39000 39100 38750 41655
551 20250219 101400 125729749500 39050 39050 39200 39000 15350
552 20250219 101300 125130094450 39000 39300 39350 39000 21456
553 20250219 101200 124289732500 39300 39450 39500 39200 24866
554 20250219 101100 123311585800 39450 39450 39650 39350 65805
555 20250219 101000 120710045550 39450 39400 39450 39150 25915
556 20250219 100900 119691837100 39450 39150 39450 38900 39013
557 20250219 100800 118161162000 39150 38750 39300 38750 48831
558 20250219 100700 116247711800 38750 39000 39000 38700 16978
559 20250219 100600 115588812650 39000 38950 39200 38750 38440
560 20250219 100500 114087016850 39000 38800 39000 38650 28379
561 20250219 100400 112985192400 38800 38950 39000 38650 31442
562 20250219 100300 111764110900 38950 38650 38950 38600 34593
563 20250219 100200 110422367650 38650 38500 38700 38050 74899
564 20250219 100100 107550969150 38500 38250 38750 38200 70478
565 20250219 100000 104834724200 38250 39450 39550 38150 123539
566 20250219 095900 100037528100 39450 39050 39450 38950 56016
567 20250219 095800 97839326450 39100 38950 39150 38850 43214
568 20250219 095700 96154829350 38950 39200 39250 38750 69021
569 20250219 095600 93464003850 39200 39650 39750 38950 113986
570 20250219 095500 88979647400 39650 40000 40000 39400 109025
571 20250219 095400 84645445900 40000 39950 40000 39600 92542
572 20250219 095300 80956256600 39950 39750 39950 39600 108371
573 20250219 095200 76644423150 39750 39150 39800 39050 159623
574 20250219 095100 70339860450 39200 38850 39300 38800 81001
575 20250219 095000 67176176800 38850 39300 39400 38650 126718
576 20250219 094900 62235007100 39250 38600 39300 38400 141872
577 20250219 094800 56722663050 38550 38450 38800 38300 105867
578 20250219 094700 52642158250 38450 38100 38450 38000 71117
579 20250219 094600 49924652300 38000 38000 38000 38000 0
580 20250219 094500 49924652300 38000 38000 38050 37950 39212
581 20250219 094400 48433220050 37950 37800 38000 37800 15613
582 20250219 094300 47840736400 37850 38000 38050 37800 36229
583 20250219 094200 46465349550 38050 38000 38050 37800 66336
584 20250219 094100 43946701900 37950 37800 38000 37750 73372
585 20250219 094000 41165387250 37750 37500 37800 37450 44553
586 20250219 093900 39488801350 37500 37200 37500 37200 19489
587 20250219 093800 38761063950 37200 37350 37400 37200 15154
588 20250219 093700 38195537400 37350 37450 37450 37300 20306
589 20250219 093600 37436551850 37450 37450 37600 37400 56544
590 20250219 093500 35316309450 37450 37200 37450 37150 52107
591 20250219 093400 33371449500 37200 37100 37200 37050 31490
592 20250219 093300 32202654100 37100 36700 37100 36700 70520
593 20250219 093200 29594015050 36700 36900 36900 36550 17152
594 20250219 093100 28964409500 36850 36750 36900 36700 12035
595 20250219 093000 28521167800 36750 37000 37000 36700 21088
596 20250219 092900 27742962500 37000 37000 37000 36950 14400
597 20250219 092800 27210300650 37000 36900 37000 36850 31019
598 20250219 092700 26064149600 36850 36800 36950 36550 64926
599 20250219 092600 23673359700 36800 36800 36850 36750 18197
600 20250219 092500 23003457700 36800 36700 36800 36650 14276
601 20250219 092400 22478705350 36700 36600 36750 36600 25463
602 20250219 092300 21544474500 36600 36550 36650 36550 17332
603 20250219 092200 20909957900 36600 36500 36600 36450 11961
604 20250219 092100 20473007500 36500 36550 36550 36450 8020
605 20250219 092000 20180146300 36550 36650 36650 36500 10061
606 20250219 091900 19812035150 36650 36600 36700 36500 12068
607 20250219 091800 19370264800 36600 36200 36750 36200 37546
608 20250219 091700 17998154550 36200 36150 36300 36150 7890
609 20250219 091600 17712518150 36200 36200 36250 36050 13242
610 20250219 091500 17233794500 36150 36250 36400 36150 17196
611 20250219 091400 16611064700 36250 36500 36600 36250 20848
612 20250219 091300 15851343050 36500 36800 36800 36400 22205
613 20250219 091200 15038882050 36800 36250 36900 36250 99111
614 20250219 091100 11415700750 36300 36200 36300 36200 16374
615 20250219 091000 10821982650 36200 36350 36400 36050 31850
616 20250219 090900 9667442050 36350 36100 36350 36050 38602
617 20250219 090800 8269999400 36100 36050 36100 35950 14155
618 20250219 090700 7760046800 36050 35950 36150 35900 23258
619 20250219 090600 6921480250 35900 35900 36200 35850 53548
620 20250219 090500 4992885300 35900 35600 35950 35550 25147
621 20250219 090400 4092917800 35600 35450 35650 35400 24759
622 20250219 090300 3213553450 35450 35600 35600 35300 17641
623 20250219 090200 2588670700 35600 35100 35600 35000 27414
624 20250219 090100 1622260250 35100 34750 35100 34600 20832
625 20250219 090000 894936600 34700 34600 34800 34450 24993

1
036930/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,453573,47268321,15512196600,1616576578200,0.96
20250214,413345,47268321,13991728250,1600032665850,0.87
20250213,534938,47268321,16770306300,1481861863350,1.13
20250212,529185,47268321,16404735000,1465317951000,1.12
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 453573 47268321 15512196600 1616576578200 0.96
3 20250214 413345 47268321 13991728250 1600032665850 0.87
4 20250213 534938 47268321 16770306300 1481861863350 1.13
5 20250212 529185 47268321 16404735000 1465317951000 1.12