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

628
039030/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,628 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,192600,59584539100,150500,150500,150500,150500,2516
20250219,192500,59584539100,150500,150500,150500,150500,0
20250219,192400,59584539100,150500,150500,150500,150500,0
20250219,192300,59584539100,150500,150500,150500,150500,0
20250219,192200,59584539100,150500,150500,150500,150500,0
20250219,192100,59584539100,150500,150500,150500,150500,0
20250219,192000,59584539100,150500,150500,150500,150500,0
20250219,191900,59584539100,150500,150500,150500,150500,0
20250219,191800,59584539100,150500,150500,150500,150500,0
20250219,191700,59584539100,150500,150500,150500,150500,0
20250219,191600,59584539100,150500,150500,150500,150500,0
20250219,191500,59584539100,150500,150500,150500,150500,0
20250219,191400,59584539100,150500,150500,150500,150500,0
20250219,191300,59584539100,150500,150500,150500,150500,0
20250219,191200,59584539100,150500,150500,150500,150500,0
20250219,191100,59584539100,150500,150500,150500,150500,0
20250219,191000,59584539100,150500,150500,150500,150500,0
20250219,190900,59584539100,150500,150500,150500,150500,0
20250219,190800,59584539100,150500,150500,150500,150500,0
20250219,190700,59584539100,150500,150500,150500,150500,0
20250219,190600,59584539100,150500,150500,150500,150500,0
20250219,190500,59584539100,150500,150500,150500,150500,0
20250219,190400,59584539100,150500,150500,150500,150500,0
20250219,190300,59584539100,150500,150500,150500,150500,0
20250219,190200,59584539100,150500,150500,150500,150500,0
20250219,190100,59584539100,150500,150500,150500,150500,0
20250219,190000,59584539100,150500,150500,150500,150500,0
20250219,185900,59584539100,150500,150500,150500,150500,0
20250219,185800,59584539100,150500,150500,150500,150500,0
20250219,185700,59584539100,150500,150500,150500,150500,0
20250219,185600,59584539100,150500,150500,150500,150500,2516
20250219,185500,59584539100,150500,150500,150500,150500,0
20250219,185400,59584539100,150500,150500,150500,150500,0
20250219,185300,59584539100,150500,150500,150500,150500,0
20250219,185200,59584539100,150500,150500,150500,150500,0
20250219,185100,59584539100,150500,150500,150500,150500,0
20250219,185000,59584539100,150500,150500,150500,150500,0
20250219,184900,59584539100,150500,150500,150500,150500,0
20250219,184800,59584539100,150500,150500,150500,150500,0
20250219,184700,59584539100,150500,150500,150500,150500,0
20250219,184600,59584539100,150500,150500,150500,150500,0
20250219,184500,59584539100,150500,150500,150500,150500,0
20250219,184400,59584539100,150500,150500,150500,150500,0
20250219,184300,59584539100,150500,150500,150500,150500,0
20250219,184200,59584539100,150500,150500,150500,150500,0
20250219,184100,59584539100,150500,150500,150500,150500,0
20250219,184000,59584539100,150500,150500,150500,150500,0
20250219,183900,59584539100,150500,150500,150500,150500,0
20250219,183800,59584539100,150500,150500,150500,150500,0
20250219,183700,59584539100,150500,150500,150500,150500,0
20250219,183600,59584539100,150500,150500,150500,150500,0
20250219,183500,59584539100,150500,150500,150500,150500,0
20250219,183400,59584539100,150500,150500,150500,150500,0
20250219,183300,59584539100,150500,150500,150500,150500,0
20250219,183200,59584539100,150500,150500,150500,150500,0
20250219,183100,59584539100,150500,150500,150500,150500,0
20250219,183000,59584539100,150500,150500,150500,150500,0
20250219,182900,59584539100,150500,150500,150500,150500,0
20250219,182800,59584539100,150500,150500,150500,150500,0
20250219,182700,59584539100,150500,150500,150500,150500,0
20250219,182600,59584539100,150500,150500,150500,150500,2516
20250219,182500,59584539100,150500,150500,150500,150500,0
20250219,182400,59584539100,150500,150500,150500,150500,0
20250219,182300,59584539100,150500,150500,150500,150500,0
20250219,182200,59584539100,150500,150500,150500,150500,0
20250219,182100,59584539100,150500,150500,150500,150500,0
20250219,182000,59584539100,150500,150500,150500,150500,0
20250219,181900,59584539100,150500,150500,150500,150500,0
20250219,181800,59584539100,150500,150500,150500,150500,0
20250219,181700,59584539100,150500,150500,150500,150500,0
20250219,181600,59584539100,150500,150500,150500,150500,0
20250219,181500,59584539100,150500,150500,150500,150500,0
20250219,181400,59584539100,150500,150500,150500,150500,0
20250219,181300,59584539100,150500,150500,150500,150500,0
20250219,181200,59584539100,150500,150500,150500,150500,0
20250219,181100,59584539100,150500,150500,150500,150500,0
20250219,181000,59584539100,150500,150500,150500,150500,0
20250219,180900,59584539100,150500,150500,150500,150500,0
20250219,180800,59584539100,150500,150500,150500,150500,0
20250219,180700,59584539100,150500,150500,150500,150500,0
20250219,180600,59584539100,150500,150500,150500,150500,0
20250219,180500,59584539100,150500,150500,150500,150500,0
20250219,180400,59584539100,150500,150500,150500,150500,0
20250219,180300,59584539100,150500,150500,150500,150500,0
20250219,180200,59584539100,150500,150500,150500,150500,0
20250219,180100,59584539100,150500,150500,150500,150500,0
20250219,180000,59584539100,150500,150500,150500,150500,0
20250219,175900,59584539100,150500,150500,150500,150500,0
20250219,175800,59584539100,150500,150500,150500,150500,0
20250219,175700,59584539100,150500,150500,150500,150500,0
20250219,175600,59584539100,150500,150500,150500,150500,2516
20250219,175500,59584539100,150500,150500,150500,150500,0
20250219,175400,59584539100,150500,150500,150500,150500,0
20250219,175300,59584539100,150500,150500,150500,150500,0
20250219,175200,59584539100,150500,150500,150500,150500,0
20250219,175100,59584539100,150500,150500,150500,150500,0
20250219,175000,59584539100,150500,150500,150500,150500,0
20250219,174900,59584539100,150500,150500,150500,150500,0
20250219,174800,59584539100,150500,150500,150500,150500,0
20250219,174700,59584539100,150500,150500,150500,150500,0
20250219,174600,59584539100,150500,150500,150500,150500,0
20250219,174500,59584539100,150500,150500,150500,150500,0
20250219,174400,59584539100,150500,150500,150500,150500,0
20250219,174300,59584539100,150500,150500,150500,150500,0
20250219,174200,59584539100,150500,150500,150500,150500,0
20250219,174100,59584539100,150500,150500,150500,150500,0
20250219,174000,59584539100,150500,150500,150500,150500,0
20250219,173900,59584539100,150500,150500,150500,150500,0
20250219,173800,59584539100,150500,150500,150500,150500,0
20250219,173700,59584539100,150500,150500,150500,150500,0
20250219,173600,59584539100,150500,150500,150500,150500,0
20250219,173500,59584539100,150500,150500,150500,150500,0
20250219,173400,59584539100,150500,150500,150500,150500,0
20250219,173300,59584539100,150500,150500,150500,150500,0
20250219,173200,59584539100,150500,150500,150500,150500,0
20250219,173100,59584539100,150500,150500,150500,150500,0
20250219,173000,59584539100,150500,150500,150500,150500,0
20250219,172900,59584539100,150500,150500,150500,150500,0
20250219,172800,59584539100,150500,150500,150500,150500,0
20250219,172700,59584539100,150500,150500,150500,150500,0
20250219,172600,59584539100,150500,150500,150500,150500,2516
20250219,172500,59584539100,150500,150500,150500,150500,0
20250219,172400,59584539100,150500,150500,150500,150500,0
20250219,172300,59584539100,150500,150500,150500,150500,0
20250219,172200,59584539100,150500,150500,150500,150500,0
20250219,172100,59584539100,150500,150500,150500,150500,0
20250219,172000,59584539100,150500,150500,150500,150500,0
20250219,171900,59584539100,150500,150500,150500,150500,0
20250219,171800,59584539100,150500,150500,150500,150500,0
20250219,171700,59584539100,150500,150500,150500,150500,0
20250219,171600,59584539100,150500,150500,150500,150500,0
20250219,171500,59584539100,150500,150500,150500,150500,0
20250219,171400,59584539100,150500,150500,150500,150500,0
20250219,171300,59584539100,150500,150500,150500,150500,0
20250219,171200,59584539100,150500,150500,150500,150500,0
20250219,171100,59584539100,150500,150500,150500,150500,0
20250219,171000,59584539100,150500,150500,150500,150500,0
20250219,170900,59584539100,150500,150500,150500,150500,0
20250219,170800,59584539100,150500,150500,150500,150500,0
20250219,170700,59584539100,150500,150500,150500,150500,0
20250219,170600,59584539100,150500,150500,150500,150500,0
20250219,170500,59584539100,150500,150500,150500,150500,0
20250219,170400,59584539100,150500,150500,150500,150500,0
20250219,170300,59584539100,150500,150500,150500,150500,0
20250219,170200,59584539100,150500,150500,150500,150500,0
20250219,170100,59584539100,150500,150500,150500,150500,0
20250219,170000,59584539100,150500,150500,150500,150500,0
20250219,165900,59584539100,150500,150500,150500,150500,0
20250219,165800,59584539100,150500,150500,150500,150500,0
20250219,165700,59584539100,150500,150500,150500,150500,0
20250219,165600,59584539100,150500,150500,150500,150500,2516
20250219,165500,59584539100,150500,150500,150500,150500,0
20250219,165400,59584539100,150500,150500,150500,150500,0
20250219,165300,59584539100,150500,150500,150500,150500,0
20250219,165200,59584539100,150500,150500,150500,150500,0
20250219,165100,59584539100,150500,150500,150500,150500,0
20250219,165000,59584539100,150500,150500,150500,150500,0
20250219,164900,59584539100,150500,150500,150500,150500,0
20250219,164800,59584539100,150500,150500,150500,150500,0
20250219,164700,59584539100,150500,150500,150500,150500,0
20250219,164600,59584539100,150500,150500,150500,150500,0
20250219,164500,59584539100,150500,150500,150500,150500,0
20250219,164400,59584539100,150500,150500,150500,150500,0
20250219,164300,59584539100,150500,150500,150500,150500,0
20250219,164200,59584539100,150500,150500,150500,150500,0
20250219,164100,59584539100,150500,150500,150500,150500,0
20250219,164000,59584539100,150500,150500,150500,150500,0
20250219,163900,59584539100,150500,150500,150500,150500,0
20250219,163800,59584539100,150500,150500,150500,150500,0
20250219,163700,59584539100,150500,150500,150500,150500,0
20250219,163600,59584539100,150500,150500,150500,150500,0
20250219,163500,59584539100,150500,150500,150500,150500,0
20250219,163400,59584539100,150500,150500,150500,150500,0
20250219,163300,59584539100,150500,150500,150500,150500,0
20250219,163200,59584539100,150500,150500,150500,150500,0
20250219,163100,59584539100,150500,150500,150500,150500,0
20250219,163000,59584539100,150500,150500,150500,150500,0
20250219,162900,59584539100,150500,150500,150500,150500,0
20250219,162800,59584539100,150500,150500,150500,150500,0
20250219,162700,59584539100,150500,150500,150500,150500,0
20250219,162600,59584539100,150500,150500,150500,150500,2516
20250219,162500,59584539100,150500,150500,150500,150500,0
20250219,162400,59584539100,150500,150500,150500,150500,0
20250219,162300,59584539100,150500,150500,150500,150500,0
20250219,162200,59584539100,150500,150500,150500,150500,0
20250219,162100,59584539100,150500,150500,150500,150500,0
20250219,162000,59584539100,150500,150500,150500,150500,0
20250219,161900,59584539100,150500,150500,150500,150500,0
20250219,161800,59584539100,150500,150500,150500,150500,0
20250219,161700,59584539100,150500,150500,150500,150500,0
20250219,161600,59584539100,150500,150500,150500,150500,0
20250219,161500,59584539100,150500,150500,150500,150500,0
20250219,161400,59584539100,150500,150500,150500,150500,0
20250219,161300,59584539100,150500,150500,150500,150500,0
20250219,161200,59584539100,150500,150500,150500,150500,0
20250219,161100,59584539100,150500,150500,150500,150500,0
20250219,161000,59584539100,150500,150500,150500,150500,0
20250219,160900,59584539100,150500,150500,150500,150500,0
20250219,160800,59584539100,150500,150500,150500,150500,0
20250219,160700,59584539100,150500,150500,150500,150500,0
20250219,160600,59584539100,150500,150500,150500,150500,0
20250219,160500,59584539100,150500,150500,150500,150500,0
20250219,160400,59584539100,150500,150500,150500,150500,0
20250219,160300,59584539100,150500,150500,150500,150500,0
20250219,160200,59584539100,150500,150500,150500,150500,0
20250219,160100,59584539100,150500,150500,150500,150500,0
20250219,160000,59584539100,150500,150500,150500,150500,0
20250219,155900,59584539100,150500,150500,150500,150500,0
20250219,155800,59584539100,150500,150500,150500,150500,0
20250219,155700,59584539100,150500,150500,150500,150500,0
20250219,155600,59584539100,150500,150500,150500,150500,2516
20250219,155500,59584539100,150500,150500,150500,150500,0
20250219,155400,59584539100,150500,150500,150500,150500,0
20250219,155300,59584539100,150500,150500,150500,150500,0
20250219,155200,59584539100,150500,150500,150500,150500,0
20250219,155100,59584539100,150500,150500,150500,150500,0
20250219,155000,59584539100,150500,150500,150500,150500,0
20250219,154900,59584539100,150500,150500,150500,150500,0
20250219,154800,59584539100,150500,150500,150500,150500,0
20250219,154700,59584539100,150500,150500,150500,150500,0
20250219,154600,59584539100,150500,150500,150500,150500,0
20250219,154500,59584539100,150500,150500,150500,150500,0
20250219,154400,59584539100,150500,150500,150500,150500,0
20250219,154300,59584539100,150500,150500,150500,150500,0
20250219,154200,59584539100,150500,150500,150500,150500,0
20250219,154100,59584539100,150500,150500,150500,150500,0
20250219,154000,59584539100,150500,150500,150500,150500,0
20250219,153900,59584539100,150500,150500,150500,150500,0
20250219,153800,59584539100,150500,150500,150500,150500,0
20250219,153700,59584539100,150500,150500,150500,150500,0
20250219,153600,59584539100,150500,150500,150500,150500,0
20250219,153500,59584539100,150500,150500,150500,150500,0
20250219,153400,59584539100,150500,150500,150500,150500,0
20250219,153300,59584539100,150500,150500,150500,150500,0
20250219,153200,59584539100,150500,150500,150500,150500,0
20250219,153100,59584539100,150500,150500,150500,150500,0
20250219,153000,59584539100,150500,150500,150500,150500,2516
20250219,152900,59205881100,150500,150500,150500,150500,0
20250219,152800,59205881100,150500,150500,150500,150500,0
20250219,152700,59205881100,150500,150500,150500,150500,0
20250219,152600,59205881100,150500,150500,150500,150500,0
20250219,152500,59205881100,150500,150500,150500,150500,0
20250219,152400,59205881100,150500,150500,150500,150500,0
20250219,152300,59205881100,150500,150500,150500,150500,0
20250219,152200,59205881100,150500,150500,150500,150500,0
20250219,152100,59205881100,150500,150500,150500,150500,0
20250219,152000,59205881100,150500,150500,150500,150500,0
20250219,151900,59205881100,150500,150700,150800,150500,1219
20250219,151800,59022277000,150700,150700,150900,150700,267
20250219,151700,58982024300,150600,150700,150900,150600,284
20250219,151600,58939221400,150700,150800,150900,150700,307
20250219,151500,58892912200,150800,150800,151000,150800,322
20250219,151400,58844323200,150900,150900,151000,150800,321
20250219,151300,58795874200,151000,150800,151000,150700,520
20250219,151200,58717421400,150900,150800,151000,150700,554
20250219,151100,58633843900,150900,150800,151000,150800,400
20250219,151000,58573484300,150900,150900,151100,150900,232
20250219,150900,58538455300,151000,150900,151000,150800,276
20250219,150800,58496801000,150900,150600,150900,150500,476
20250219,150700,58425062800,150500,150600,150700,150500,315
20250219,150600,58377615600,150600,150400,150800,150400,613
20250219,150500,58285322700,150400,150800,150800,150400,1285
20250219,150400,58091882800,150600,150600,150800,150600,384
20250219,150300,58034018800,150600,150700,150700,150500,856
20250219,150200,57905096500,150700,150800,150900,150700,700
20250219,150100,57799585300,150900,150700,150900,150700,727
20250219,150000,57689978400,150700,151000,151000,150700,1055
20250219,145900,57530890400,150900,151100,151100,150900,395
20250219,145800,57471247200,151100,151300,151300,151000,634
20250219,145700,57375416000,151300,151300,151400,151200,228
20250219,145600,57340910900,151300,151300,151400,151200,245
20250219,145500,57303831500,151200,151400,151500,151200,558
20250219,145400,57219402800,151300,151500,151500,151300,219
20250219,145300,57186243900,151300,151400,151600,151300,395
20250219,145200,57126449100,151500,151300,151600,151300,300
20250219,145100,57081012400,151400,151500,151600,151300,233
20250219,145000,57045715900,151500,151300,151700,151300,546
20250219,144900,56962981800,151300,151400,151700,151200,1593
20250219,144800,56721595900,151400,151400,151500,151200,447
20250219,144700,56653933400,151400,151200,151400,151200,417
20250219,144600,56590851600,151200,151100,151300,151000,814
20250219,144500,56467822400,151100,151100,151100,151000,517
20250219,144400,56389739000,151000,151100,151100,150800,566
20250219,144300,56304293500,151000,150800,151000,150800,358
20250219,144200,56250271800,150800,151000,151100,150800,357
20250219,144100,56196381400,151100,151200,151200,151000,229
20250219,144000,56161774700,151200,151200,151300,151000,299
20250219,143900,56116559300,151300,151200,151300,151000,368
20250219,143800,56060945300,151200,151200,151200,151000,251
20250219,143700,56023018800,151200,151100,151300,151000,268
20250219,143600,55982499400,151000,151200,151200,151000,225
20250219,143500,55948501000,151100,151000,151200,151000,250
20250219,143400,55910723300,150900,151000,151000,150900,377
20250219,143300,55853811900,151000,151000,151000,150800,289
20250219,143200,55810194200,150900,150900,151000,150800,291
20250219,143100,55766268200,150900,151000,151000,150800,148
20250219,143000,55743932800,150800,150900,151000,150700,543
20250219,142900,55661977700,150800,150700,150900,150700,287
20250219,142800,55618686000,150700,150800,150900,150700,284
20250219,142700,55575864800,150800,150900,151000,150500,991
20250219,142600,55426576200,151000,150900,151000,150800,219
20250219,142500,55393533200,150900,150800,150900,150700,220
20250219,142400,55360349200,150800,150800,150900,150700,214
20250219,142300,55328072800,150800,150900,150900,150600,246
20250219,142200,55290979100,150800,150900,150900,150700,205
20250219,142100,55260067700,150800,150900,151000,150800,134
20250219,142000,55239845500,151000,150600,151000,150600,474
20250219,141900,55168379900,150600,150700,150800,150600,201
20250219,141800,55138083300,150600,150800,150800,150500,1072
20250219,141700,54976612300,150800,150800,150900,150600,319
20250219,141600,54928524100,150900,151000,151100,150500,715
20250219,141500,54820607700,151000,150800,151000,150500,780
20250219,141400,54703078800,150700,150800,150800,150500,205
20250219,141300,54672202200,150800,150700,151000,150500,345
20250219,141200,54620228000,150800,151100,151100,150600,751
20250219,141100,54506990900,151100,151100,151300,151000,163
20250219,141000,54482356500,151200,151200,151200,150900,255
20250219,140900,54443839400,151200,151100,151300,150900,262
20250219,140800,54404253800,151100,151300,151400,151100,176
20250219,140700,54377641100,151300,151400,151500,151300,189
20250219,140600,54349026900,151500,151300,151500,151000,370
20250219,140500,54293073400,151400,151200,151400,151100,1000
20250219,140400,54141811300,151200,151200,151200,151000,182
20250219,140300,54114301700,151200,151100,151300,150900,1207
20250219,140200,53932009900,151100,151300,151500,151100,276
20250219,140100,53890280600,151300,151500,151500,151200,197
20250219,140000,53860462100,151500,151200,151500,150900,290
20250219,135900,53816599200,151000,151000,151300,151000,276
20250219,135800,53774905400,151100,151100,151200,151000,205
20250219,135700,53743924900,151100,151100,151200,151000,171
20250219,135600,53718080300,151100,151300,151300,151100,161
20250219,135500,53693738200,151300,151300,151400,151100,172
20250219,135400,53667725200,151300,151100,151400,151000,438
20250219,135300,53601548800,151200,151400,151400,151200,165
20250219,135200,53576588800,151400,151500,151500,151200,378
20250219,135100,53519389700,151400,151300,151500,151200,239
20250219,135000,53483204400,151300,151400,151400,151000,279
20250219,134900,53441019700,151400,151300,151400,151200,183
20250219,134800,53413323800,151400,151400,151400,151300,133
20250219,134700,53393195700,151300,151400,151400,151200,194
20250219,134600,53363842000,151400,151300,151400,151100,422
20250219,134500,53299992600,151400,151200,151400,151100,213
20250219,134400,53267773400,151200,151200,151300,151100,228
20250219,134300,53233299900,151300,151300,151300,151100,306
20250219,134200,53187026900,151200,151300,151400,151200,168
20250219,134100,53161605400,151300,151300,151500,151200,373
20250219,134000,53105152500,151400,150900,151400,150800,265
20250219,133900,53065127200,151000,150800,151000,150700,207
20250219,133800,53033908500,150700,150500,151000,150300,2025
20250219,133700,52729049300,150500,150600,150700,150500,695
20250219,133600,52624420000,150500,150700,150700,150500,249
20250219,133500,52586911900,150700,150700,150700,150500,486
20250219,133400,52513686200,150600,150500,150700,150400,590
20250219,133300,52424888900,150500,150500,150700,150400,327
20250219,133200,52375680500,150600,150700,150800,150500,368
20250219,133100,52320253900,150700,151000,151000,150600,519
20250219,133000,52242013400,151000,151300,151300,151000,324
20250219,132900,52193042400,151200,151000,151200,150800,818
20250219,132800,52069552300,151100,151100,151300,151100,171
20250219,132700,52043699600,151100,151100,151200,151100,307
20250219,132600,51997292900,151100,150900,151200,150900,623
20250219,132500,51903197500,151000,150900,151000,150800,405
20250219,132400,51842087200,150900,151000,151000,150800,282
20250219,132300,51799532800,150900,151000,151000,150800,289
20250219,132200,51755921600,151100,151000,151100,151000,426
20250219,132100,51691585100,150900,151200,151200,150900,247
20250219,132000,51654294600,151000,150900,151200,150900,720
20250219,131900,51545574400,151000,150600,151200,150500,1049
20250219,131800,51387423700,150700,150800,150800,150300,1201
20250219,131700,51206597400,150800,150900,150900,150700,606
20250219,131600,51115203900,150900,151100,151200,150900,843
20250219,131500,50987882100,151100,151600,151800,151100,1389
20250219,131400,50777583600,151600,151900,151900,151600,416
20250219,131300,50714445200,151900,151900,151900,151700,109
20250219,131200,50697892600,151900,151800,151900,151600,325
20250219,131100,50648596200,151800,152000,152200,151600,175
20250219,131000,50621996700,152000,151600,152100,151600,271
20250219,130900,50580792500,151500,151600,151900,151500,1008
20250219,130800,50427940600,151600,152000,152000,151500,567
20250219,130700,50341923500,151900,152000,152300,151700,1939
20250219,130600,50047080600,152000,152000,152200,151900,507
20250219,130500,49970031700,151900,152200,152200,151900,839
20250219,130400,49842465800,152300,152400,152400,152100,452
20250219,130300,49773638100,152500,152700,152800,152200,1191
20250219,130200,49591973900,152800,152700,152900,152600,929
20250219,130100,49450090700,152700,153100,153300,151400,5638
20250219,130000,48591513100,153100,153700,153700,152800,2843
20250219,125900,48156097000,153700,154000,154400,153200,5523
20250219,125800,47306463700,153700,155000,155400,153700,8560
20250219,125700,45984271100,155300,151400,155700,151400,17389
20250219,125600,43306525700,151400,151300,151500,151000,185
20250219,125500,43278523400,151000,151100,151200,151000,269
20250219,125400,43237871200,151000,151000,151100,151000,104
20250219,125300,43222167100,151000,150800,151000,150800,203
20250219,125200,43191524400,150800,150600,150900,150600,187
20250219,125100,43163344300,150500,150500,150600,150500,32
20250219,125000,43158525600,150700,150800,150800,150400,433
20250219,124900,43093308600,150800,150800,150900,150500,89
20250219,124800,43079891500,150900,151100,151100,150800,281
20250219,124700,43037476300,151000,150600,151000,150500,429
20250219,124600,42972851000,150600,150700,150700,150600,101
20250219,124500,42957630600,151000,150500,151000,150500,195
20250219,124400,42928240000,150700,151400,151400,150700,86
20250219,124300,42915253400,151400,150800,151400,150400,682
20250219,124200,42812529400,150800,151100,151400,150800,455
20250219,124100,42743849100,151300,151100,151400,151100,37
20250219,124000,42738253900,151400,151300,151400,151100,78
20250219,123900,42726454900,151400,150900,151500,150900,202
20250219,123800,42695896600,150900,151000,151300,150900,94
20250219,123700,42681704100,151300,151100,151300,151000,63
20250219,123600,42672177700,150900,151200,151400,150900,183
20250219,123500,42644523600,151200,151000,151700,151000,163
20250219,123400,42619878600,151000,151100,151500,150900,760
20250219,123300,42505063000,151100,151300,151300,151100,1014
20250219,123200,42351838900,151300,151300,151900,151100,1624
20250219,123100,42106206100,151300,151800,152100,151000,1272
20250219,123000,41913480000,151800,152500,152500,151800,1139
20250219,122900,41740078100,152500,152500,152500,152300,580
20250219,122800,41651639600,152500,152400,152500,152300,290
20250219,122700,41607429900,152400,152500,152600,152300,1343
20250219,122600,41402772300,152500,152500,152600,152300,833
20250219,122500,41275782300,152500,152500,152500,152200,994
20250219,122400,41124259000,152500,152400,152500,152300,1997
20250219,122300,40819900500,152400,152200,152400,152200,1624
20250219,122200,40572541600,152200,152200,152300,152100,1084
20250219,122100,40407560500,152100,151900,152200,151900,1432
20250219,122000,40189843800,151900,151800,152000,151700,425
20250219,121900,40125265200,151700,151900,152000,151700,446
20250219,121800,40057508400,151900,151800,152000,151700,359
20250219,121700,40002972700,151800,152000,152000,151600,620
20250219,121600,39908817700,151900,151900,152000,151900,334
20250219,121500,39858072100,151900,151800,151900,151700,380
20250219,121400,39800369300,151800,151800,151900,151700,192
20250219,121300,39771216600,151800,151900,152000,151500,519
20250219,121200,39692470400,152000,151800,152000,151500,264
20250219,121100,39652387300,151500,151800,151900,151500,871
20250219,121000,39520305400,151900,151600,151900,151500,374
20250219,120900,39463568300,151800,151800,151800,151500,273
20250219,120800,39422141800,151800,151800,151800,151500,376
20250219,120700,39365097000,151700,151600,151800,151600,252
20250219,120600,39326863600,151600,151700,151800,151400,379
20250219,120500,39269404000,151700,151500,151700,151400,372
20250219,120400,39212990400,151600,151700,151800,151500,452
20250219,120300,39144414200,151800,151700,151800,151500,357
20250219,120200,39090245500,151700,151700,151800,151600,328
20250219,120100,39040482000,151600,151700,151800,151500,332
20250219,120000,38990118100,151600,151700,151800,151600,324
20250219,115900,38940955000,151600,151600,151700,151300,364
20250219,115800,38885781000,151500,151600,151600,151400,436
20250219,115700,38819695100,151600,151600,151600,151200,313
20250219,115600,38772279600,151500,151500,151600,151400,388
20250219,115500,38713484200,151400,151200,151600,151200,347
20250219,115400,38660918700,151200,151600,151600,151100,620
20250219,115300,38567056800,151500,151500,151600,151200,892
20250219,115200,38432027200,151500,151500,151500,151400,465
20250219,115100,38361592000,151500,151300,151500,151200,761
20250219,115000,38246345100,151300,150900,151300,150800,1782
20250219,114900,37977152500,150900,150700,150900,150700,208
20250219,114800,37945779500,150800,150800,150800,150700,121
20250219,114700,37927533800,150800,150700,150800,150600,108
20250219,114600,37911254700,150700,150300,150700,150300,69
20250219,114500,37900874000,150400,150400,150400,150200,370
20250219,114400,37845266400,150400,150700,150800,150400,391
20250219,114300,37786419600,150700,150600,150800,150500,562
20250219,114200,37701777900,150800,150900,150900,150400,391
20250219,114100,37642916600,150800,150400,151000,150400,181
20250219,114000,37615625200,150500,150900,150900,150300,1113
20250219,113900,37448036400,150900,150800,151000,150800,152
20250219,113800,37425103900,151000,150900,151100,150600,405
20250219,113700,37364035600,151000,150800,151100,150800,227
20250219,113600,37329761300,150700,150600,150800,150600,109
20250219,113500,37313337200,150600,151000,151000,150400,238
20250219,113400,37277486000,151000,150900,151000,150800,330
20250219,113300,37227688400,150900,150600,150900,150600,453
20250219,113200,37159375700,150600,150700,150800,150600,172
20250219,113100,37133452700,150700,150700,150800,150600,167
20250219,113000,37108287200,150700,150600,150700,150500,108
20250219,112900,37092019900,150400,150300,150600,150100,523
20250219,112800,37013343400,150300,150300,150400,150200,307
20250219,112700,36967203500,150300,150300,150400,150300,93
20250219,112600,36953224100,150300,150000,150400,150000,616
20250219,112500,36860709400,150100,150400,150400,150000,365
20250219,112400,36805879400,150400,150000,150400,150000,198
20250219,112300,36776130800,150000,150100,150300,149900,1089
20250219,112200,36612768600,150100,150800,150900,150100,875
20250219,112100,36481200600,150800,150700,150800,150500,557
20250219,112000,36397313400,150600,150900,151000,150500,858
20250219,111900,36267877700,151000,151300,151400,150900,437
20250219,111800,36201851300,151300,151100,151500,151000,442
20250219,111700,36134987400,151000,151000,151100,150900,429
20250219,111600,36070198000,151000,151300,151400,151000,1039
20250219,111500,35913103700,151200,151100,151300,151100,391
20250219,111400,35853968500,151300,151000,151300,150600,463
20250219,111300,35784056000,151000,151400,151400,151000,452
20250219,111200,35715731700,151300,151500,151600,151100,244
20250219,111100,35678811400,151100,151900,151900,151100,1050
20250219,111000,35519615400,151800,151800,152200,151700,1643
20250219,110900,35269816900,151700,151200,151700,151200,874
20250219,110800,35137466100,151100,150800,151200,150700,1065
20250219,110700,34976686000,150800,151300,151500,150800,820
20250219,110600,34852789800,151300,151600,151700,151300,410
20250219,110500,34790715100,151700,151200,151700,151100,1345
20250219,110400,34586837800,151200,150500,151200,150500,367
20250219,110300,34531482000,150500,150600,150800,150300,753
20250219,110200,34418124600,150700,150500,151500,150500,1266
20250219,110100,34226742500,150500,151700,151800,150200,1389
20250219,110000,34016867900,151700,152400,152400,151600,1618
20250219,105900,33770833000,152300,151900,152400,151500,4305
20250219,105800,33116293900,151900,151500,151900,151300,2613
20250219,105700,32720104100,151300,151100,151600,150700,4794
20250219,105600,31994676300,151100,149000,151300,149000,11414
20250219,105500,30276516900,149200,148900,149200,148300,1814
20250219,105400,30006804200,148900,148900,148900,148500,553
20250219,105300,29924558300,148900,148600,148900,148600,545
20250219,105200,29843420100,148600,148700,149000,148300,534
20250219,105100,29763959000,148700,148900,149000,148600,355
20250219,105000,29711135200,148900,149100,149200,148900,538
20250219,104900,29630924700,149100,148800,149100,148700,836
20250219,104800,29506419200,148800,148600,148800,148400,189
20250219,104700,29478332900,148500,148700,148900,148300,440
20250219,104600,29412958100,148600,148500,148900,148400,483
20250219,104500,29341159000,148400,148400,148600,148400,237
20250219,104400,29305962900,148500,148500,148600,148200,377
20250219,104300,29250027600,148600,148500,148600,148300,214
20250219,104200,29218255100,148500,148400,148600,147900,483
20250219,104100,29146612800,148400,148500,148700,148300,575
20250219,104000,29061234500,148500,147800,148600,147800,1696
20250219,103900,28809730800,147800,147500,148000,147500,357
20250219,103800,28756940900,147800,147700,147900,147300,1235
20250219,103700,28574620600,147800,147600,147900,147300,586
20250219,103600,28488151900,147800,147500,148000,147400,660
20250219,103500,28390714900,147500,147700,147700,147100,4429
20250219,103400,27738321900,147800,148700,149000,147600,2941
20250219,103300,27302065100,148600,149000,149200,148500,1265
20250219,103200,27113888400,149200,149200,149400,149000,911
20250219,103100,26977958800,149400,149700,150100,148900,965
20250219,103000,26833807100,149900,150300,150400,149600,1483
20250219,102900,26611335000,150200,150700,150800,150200,2075
20250219,102800,26298997100,150800,150200,150900,150200,3853
20250219,102700,25718817100,150200,149500,150200,149300,3129
20250219,102600,25249736700,149500,149400,149600,149200,1536
20250219,102500,25020236000,149400,149500,149700,149400,857
20250219,102400,24892076400,149700,149700,149900,149200,1282
20250219,102300,24700328800,149700,149700,149800,149300,1299
20250219,102200,24506047300,149700,149800,150300,149700,4658
20250219,102100,23807414700,149900,149700,149900,149600,1206
20250219,102000,23626844700,149700,149200,149700,149100,1464
20250219,101900,23408010500,149100,148900,149700,148900,3695
20250219,101800,22856326400,148900,149700,149800,148800,2182
20250219,101700,22530549100,149700,150300,150400,149500,1975
20250219,101600,22234178900,150300,149800,150400,149700,3354
20250219,101500,21730937400,150000,150500,150600,149700,3213
20250219,101400,21248787400,150500,148500,150900,148200,17137
20250219,101300,18682538800,148200,147800,148800,147800,4975
20250219,101200,17945274900,147900,148200,148300,147400,1927
20250219,101100,17660385500,148000,146000,148800,146000,11632
20250219,101000,15945558500,146100,145000,146100,145000,1829
20250219,100900,15678923400,145000,144900,145100,144900,954
20250219,100800,15540602300,144800,144900,145200,144700,599
20250219,100700,15453762500,144900,144700,144900,144600,234
20250219,100600,15419879100,144600,144500,144800,144400,104
20250219,100500,15404850000,144400,144900,144900,144400,625
20250219,100400,15314521300,144900,144500,144900,144400,838
20250219,100300,15193402100,144500,144400,144500,144000,631
20250219,100200,15102404200,144400,144800,145000,144400,1345
20250219,100100,14907822400,144700,145100,145100,144600,742
20250219,100000,14800402200,145400,145100,145400,145000,822
20250219,095900,14681089000,145100,145100,145100,145000,346
20250219,095800,14630898200,145100,145400,145400,145100,427
20250219,095700,14568884700,145400,145700,145900,145400,730
20250219,095600,14462546700,145800,146100,146100,145700,262
20250219,095500,14424345100,146100,146100,146100,145700,1764
20250219,095400,14166716100,146200,146300,146500,146100,1009
20250219,095300,14019057900,146400,146500,146500,146300,800
20250219,095200,13901899300,146400,146600,146600,146300,633
20250219,095100,13809167100,146500,146700,146700,146200,635
20250219,095000,13716128700,146700,146000,146700,145800,4478
20250219,094900,13060820000,146000,145900,146100,145800,2511
20250219,094800,12694291800,145900,145600,145900,145500,1140
20250219,094700,12528126400,145600,145500,145700,145200,1301
20250219,094600,12339021200,145500,145700,145900,145400,1852
20250219,094500,12069135400,145600,145300,145700,145300,706
20250219,094400,11966380700,145400,145400,145400,145200,241
20250219,094300,11931354300,145300,144900,145300,144800,301
20250219,094200,11887714400,145000,145600,145600,144800,1376
20250219,094100,11687949100,145300,145200,145700,145200,2343
20250219,094000,11346994800,145200,145400,145400,145200,1058
20250219,093900,11193243200,145400,145300,145400,145200,849
20250219,093800,11069873600,145200,145100,145300,144900,978
20250219,093700,10927879300,145000,144700,145000,144700,825
20250219,093600,10808399000,144800,144800,145100,144700,916
20250219,093500,10675665100,144800,144800,145000,144700,342
20250219,093400,10626149500,144800,144800,144800,144700,256
20250219,093300,10589085500,144800,145200,145200,144800,467
20250219,093200,10521353100,145300,144800,145300,144700,1371
20250219,093100,10322572500,144800,144200,144900,144200,1452
20250219,093000,10112594800,144100,144300,144500,144000,162
20250219,092900,10089240400,144300,143900,144500,143900,672
20250219,092800,9992332500,143900,143900,144000,143800,147
20250219,092700,9971180800,143900,143100,144000,143100,1031
20250219,092600,9823154800,143200,143600,143900,142900,1846
20250219,092500,9558759700,143600,143800,143900,143500,936
20250219,092400,9424266700,143700,144900,144900,143700,1214
20250219,092300,9249199400,144900,145200,145200,144900,827
20250219,092200,9129222700,145300,145000,145300,144900,345
20250219,092100,9079165700,145000,144900,145100,144400,1164
20250219,092000,8910699700,144800,145600,145600,144700,1740
20250219,091900,8658082200,145600,145900,145900,145500,2288
20250219,091800,8324590700,146000,144700,146100,144600,8295
20250219,091700,7120453600,144700,144600,144800,144400,3164
20250219,091600,6662848300,144500,143600,144600,143500,2384
20250219,091500,6318906400,143700,143600,144000,143400,1223
20250219,091400,6143291700,143600,144400,144500,143600,2152
20250219,091300,5833364300,144500,144500,144700,144200,1360
20250219,091200,5636812800,144600,144200,144700,144200,2834
20250219,091100,5227079600,144200,144200,144500,144000,1898
20250219,091000,4953217700,144300,144300,144400,143800,2041
20250219,090900,4659330300,144300,144600,144600,144100,2250
20250219,090800,4334636500,144500,144300,144600,144300,4376
20250219,090700,3702428500,144300,143600,144300,143400,3067
20250219,090600,3260588000,143700,143800,144300,143600,3108
20250219,090500,2813067200,143900,143500,144100,143400,4228
20250219,090400,2204647500,143400,142800,143600,142700,2395
20250219,090300,1861794300,143000,142300,143000,141800,4103
20250219,090200,1277663700,142200,142400,142600,141600,2338
20250219,090100,945394000,142400,142800,142800,141700,2731
20250219,090000,556566800,142900,141600,143700,141600,3882
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 192600 59584539100 150500 150500 150500 150500 2516
3 20250219 192500 59584539100 150500 150500 150500 150500 0
4 20250219 192400 59584539100 150500 150500 150500 150500 0
5 20250219 192300 59584539100 150500 150500 150500 150500 0
6 20250219 192200 59584539100 150500 150500 150500 150500 0
7 20250219 192100 59584539100 150500 150500 150500 150500 0
8 20250219 192000 59584539100 150500 150500 150500 150500 0
9 20250219 191900 59584539100 150500 150500 150500 150500 0
10 20250219 191800 59584539100 150500 150500 150500 150500 0
11 20250219 191700 59584539100 150500 150500 150500 150500 0
12 20250219 191600 59584539100 150500 150500 150500 150500 0
13 20250219 191500 59584539100 150500 150500 150500 150500 0
14 20250219 191400 59584539100 150500 150500 150500 150500 0
15 20250219 191300 59584539100 150500 150500 150500 150500 0
16 20250219 191200 59584539100 150500 150500 150500 150500 0
17 20250219 191100 59584539100 150500 150500 150500 150500 0
18 20250219 191000 59584539100 150500 150500 150500 150500 0
19 20250219 190900 59584539100 150500 150500 150500 150500 0
20 20250219 190800 59584539100 150500 150500 150500 150500 0
21 20250219 190700 59584539100 150500 150500 150500 150500 0
22 20250219 190600 59584539100 150500 150500 150500 150500 0
23 20250219 190500 59584539100 150500 150500 150500 150500 0
24 20250219 190400 59584539100 150500 150500 150500 150500 0
25 20250219 190300 59584539100 150500 150500 150500 150500 0
26 20250219 190200 59584539100 150500 150500 150500 150500 0
27 20250219 190100 59584539100 150500 150500 150500 150500 0
28 20250219 190000 59584539100 150500 150500 150500 150500 0
29 20250219 185900 59584539100 150500 150500 150500 150500 0
30 20250219 185800 59584539100 150500 150500 150500 150500 0
31 20250219 185700 59584539100 150500 150500 150500 150500 0
32 20250219 185600 59584539100 150500 150500 150500 150500 2516
33 20250219 185500 59584539100 150500 150500 150500 150500 0
34 20250219 185400 59584539100 150500 150500 150500 150500 0
35 20250219 185300 59584539100 150500 150500 150500 150500 0
36 20250219 185200 59584539100 150500 150500 150500 150500 0
37 20250219 185100 59584539100 150500 150500 150500 150500 0
38 20250219 185000 59584539100 150500 150500 150500 150500 0
39 20250219 184900 59584539100 150500 150500 150500 150500 0
40 20250219 184800 59584539100 150500 150500 150500 150500 0
41 20250219 184700 59584539100 150500 150500 150500 150500 0
42 20250219 184600 59584539100 150500 150500 150500 150500 0
43 20250219 184500 59584539100 150500 150500 150500 150500 0
44 20250219 184400 59584539100 150500 150500 150500 150500 0
45 20250219 184300 59584539100 150500 150500 150500 150500 0
46 20250219 184200 59584539100 150500 150500 150500 150500 0
47 20250219 184100 59584539100 150500 150500 150500 150500 0
48 20250219 184000 59584539100 150500 150500 150500 150500 0
49 20250219 183900 59584539100 150500 150500 150500 150500 0
50 20250219 183800 59584539100 150500 150500 150500 150500 0
51 20250219 183700 59584539100 150500 150500 150500 150500 0
52 20250219 183600 59584539100 150500 150500 150500 150500 0
53 20250219 183500 59584539100 150500 150500 150500 150500 0
54 20250219 183400 59584539100 150500 150500 150500 150500 0
55 20250219 183300 59584539100 150500 150500 150500 150500 0
56 20250219 183200 59584539100 150500 150500 150500 150500 0
57 20250219 183100 59584539100 150500 150500 150500 150500 0
58 20250219 183000 59584539100 150500 150500 150500 150500 0
59 20250219 182900 59584539100 150500 150500 150500 150500 0
60 20250219 182800 59584539100 150500 150500 150500 150500 0
61 20250219 182700 59584539100 150500 150500 150500 150500 0
62 20250219 182600 59584539100 150500 150500 150500 150500 2516
63 20250219 182500 59584539100 150500 150500 150500 150500 0
64 20250219 182400 59584539100 150500 150500 150500 150500 0
65 20250219 182300 59584539100 150500 150500 150500 150500 0
66 20250219 182200 59584539100 150500 150500 150500 150500 0
67 20250219 182100 59584539100 150500 150500 150500 150500 0
68 20250219 182000 59584539100 150500 150500 150500 150500 0
69 20250219 181900 59584539100 150500 150500 150500 150500 0
70 20250219 181800 59584539100 150500 150500 150500 150500 0
71 20250219 181700 59584539100 150500 150500 150500 150500 0
72 20250219 181600 59584539100 150500 150500 150500 150500 0
73 20250219 181500 59584539100 150500 150500 150500 150500 0
74 20250219 181400 59584539100 150500 150500 150500 150500 0
75 20250219 181300 59584539100 150500 150500 150500 150500 0
76 20250219 181200 59584539100 150500 150500 150500 150500 0
77 20250219 181100 59584539100 150500 150500 150500 150500 0
78 20250219 181000 59584539100 150500 150500 150500 150500 0
79 20250219 180900 59584539100 150500 150500 150500 150500 0
80 20250219 180800 59584539100 150500 150500 150500 150500 0
81 20250219 180700 59584539100 150500 150500 150500 150500 0
82 20250219 180600 59584539100 150500 150500 150500 150500 0
83 20250219 180500 59584539100 150500 150500 150500 150500 0
84 20250219 180400 59584539100 150500 150500 150500 150500 0
85 20250219 180300 59584539100 150500 150500 150500 150500 0
86 20250219 180200 59584539100 150500 150500 150500 150500 0
87 20250219 180100 59584539100 150500 150500 150500 150500 0
88 20250219 180000 59584539100 150500 150500 150500 150500 0
89 20250219 175900 59584539100 150500 150500 150500 150500 0
90 20250219 175800 59584539100 150500 150500 150500 150500 0
91 20250219 175700 59584539100 150500 150500 150500 150500 0
92 20250219 175600 59584539100 150500 150500 150500 150500 2516
93 20250219 175500 59584539100 150500 150500 150500 150500 0
94 20250219 175400 59584539100 150500 150500 150500 150500 0
95 20250219 175300 59584539100 150500 150500 150500 150500 0
96 20250219 175200 59584539100 150500 150500 150500 150500 0
97 20250219 175100 59584539100 150500 150500 150500 150500 0
98 20250219 175000 59584539100 150500 150500 150500 150500 0
99 20250219 174900 59584539100 150500 150500 150500 150500 0
100 20250219 174800 59584539100 150500 150500 150500 150500 0
101 20250219 174700 59584539100 150500 150500 150500 150500 0
102 20250219 174600 59584539100 150500 150500 150500 150500 0
103 20250219 174500 59584539100 150500 150500 150500 150500 0
104 20250219 174400 59584539100 150500 150500 150500 150500 0
105 20250219 174300 59584539100 150500 150500 150500 150500 0
106 20250219 174200 59584539100 150500 150500 150500 150500 0
107 20250219 174100 59584539100 150500 150500 150500 150500 0
108 20250219 174000 59584539100 150500 150500 150500 150500 0
109 20250219 173900 59584539100 150500 150500 150500 150500 0
110 20250219 173800 59584539100 150500 150500 150500 150500 0
111 20250219 173700 59584539100 150500 150500 150500 150500 0
112 20250219 173600 59584539100 150500 150500 150500 150500 0
113 20250219 173500 59584539100 150500 150500 150500 150500 0
114 20250219 173400 59584539100 150500 150500 150500 150500 0
115 20250219 173300 59584539100 150500 150500 150500 150500 0
116 20250219 173200 59584539100 150500 150500 150500 150500 0
117 20250219 173100 59584539100 150500 150500 150500 150500 0
118 20250219 173000 59584539100 150500 150500 150500 150500 0
119 20250219 172900 59584539100 150500 150500 150500 150500 0
120 20250219 172800 59584539100 150500 150500 150500 150500 0
121 20250219 172700 59584539100 150500 150500 150500 150500 0
122 20250219 172600 59584539100 150500 150500 150500 150500 2516
123 20250219 172500 59584539100 150500 150500 150500 150500 0
124 20250219 172400 59584539100 150500 150500 150500 150500 0
125 20250219 172300 59584539100 150500 150500 150500 150500 0
126 20250219 172200 59584539100 150500 150500 150500 150500 0
127 20250219 172100 59584539100 150500 150500 150500 150500 0
128 20250219 172000 59584539100 150500 150500 150500 150500 0
129 20250219 171900 59584539100 150500 150500 150500 150500 0
130 20250219 171800 59584539100 150500 150500 150500 150500 0
131 20250219 171700 59584539100 150500 150500 150500 150500 0
132 20250219 171600 59584539100 150500 150500 150500 150500 0
133 20250219 171500 59584539100 150500 150500 150500 150500 0
134 20250219 171400 59584539100 150500 150500 150500 150500 0
135 20250219 171300 59584539100 150500 150500 150500 150500 0
136 20250219 171200 59584539100 150500 150500 150500 150500 0
137 20250219 171100 59584539100 150500 150500 150500 150500 0
138 20250219 171000 59584539100 150500 150500 150500 150500 0
139 20250219 170900 59584539100 150500 150500 150500 150500 0
140 20250219 170800 59584539100 150500 150500 150500 150500 0
141 20250219 170700 59584539100 150500 150500 150500 150500 0
142 20250219 170600 59584539100 150500 150500 150500 150500 0
143 20250219 170500 59584539100 150500 150500 150500 150500 0
144 20250219 170400 59584539100 150500 150500 150500 150500 0
145 20250219 170300 59584539100 150500 150500 150500 150500 0
146 20250219 170200 59584539100 150500 150500 150500 150500 0
147 20250219 170100 59584539100 150500 150500 150500 150500 0
148 20250219 170000 59584539100 150500 150500 150500 150500 0
149 20250219 165900 59584539100 150500 150500 150500 150500 0
150 20250219 165800 59584539100 150500 150500 150500 150500 0
151 20250219 165700 59584539100 150500 150500 150500 150500 0
152 20250219 165600 59584539100 150500 150500 150500 150500 2516
153 20250219 165500 59584539100 150500 150500 150500 150500 0
154 20250219 165400 59584539100 150500 150500 150500 150500 0
155 20250219 165300 59584539100 150500 150500 150500 150500 0
156 20250219 165200 59584539100 150500 150500 150500 150500 0
157 20250219 165100 59584539100 150500 150500 150500 150500 0
158 20250219 165000 59584539100 150500 150500 150500 150500 0
159 20250219 164900 59584539100 150500 150500 150500 150500 0
160 20250219 164800 59584539100 150500 150500 150500 150500 0
161 20250219 164700 59584539100 150500 150500 150500 150500 0
162 20250219 164600 59584539100 150500 150500 150500 150500 0
163 20250219 164500 59584539100 150500 150500 150500 150500 0
164 20250219 164400 59584539100 150500 150500 150500 150500 0
165 20250219 164300 59584539100 150500 150500 150500 150500 0
166 20250219 164200 59584539100 150500 150500 150500 150500 0
167 20250219 164100 59584539100 150500 150500 150500 150500 0
168 20250219 164000 59584539100 150500 150500 150500 150500 0
169 20250219 163900 59584539100 150500 150500 150500 150500 0
170 20250219 163800 59584539100 150500 150500 150500 150500 0
171 20250219 163700 59584539100 150500 150500 150500 150500 0
172 20250219 163600 59584539100 150500 150500 150500 150500 0
173 20250219 163500 59584539100 150500 150500 150500 150500 0
174 20250219 163400 59584539100 150500 150500 150500 150500 0
175 20250219 163300 59584539100 150500 150500 150500 150500 0
176 20250219 163200 59584539100 150500 150500 150500 150500 0
177 20250219 163100 59584539100 150500 150500 150500 150500 0
178 20250219 163000 59584539100 150500 150500 150500 150500 0
179 20250219 162900 59584539100 150500 150500 150500 150500 0
180 20250219 162800 59584539100 150500 150500 150500 150500 0
181 20250219 162700 59584539100 150500 150500 150500 150500 0
182 20250219 162600 59584539100 150500 150500 150500 150500 2516
183 20250219 162500 59584539100 150500 150500 150500 150500 0
184 20250219 162400 59584539100 150500 150500 150500 150500 0
185 20250219 162300 59584539100 150500 150500 150500 150500 0
186 20250219 162200 59584539100 150500 150500 150500 150500 0
187 20250219 162100 59584539100 150500 150500 150500 150500 0
188 20250219 162000 59584539100 150500 150500 150500 150500 0
189 20250219 161900 59584539100 150500 150500 150500 150500 0
190 20250219 161800 59584539100 150500 150500 150500 150500 0
191 20250219 161700 59584539100 150500 150500 150500 150500 0
192 20250219 161600 59584539100 150500 150500 150500 150500 0
193 20250219 161500 59584539100 150500 150500 150500 150500 0
194 20250219 161400 59584539100 150500 150500 150500 150500 0
195 20250219 161300 59584539100 150500 150500 150500 150500 0
196 20250219 161200 59584539100 150500 150500 150500 150500 0
197 20250219 161100 59584539100 150500 150500 150500 150500 0
198 20250219 161000 59584539100 150500 150500 150500 150500 0
199 20250219 160900 59584539100 150500 150500 150500 150500 0
200 20250219 160800 59584539100 150500 150500 150500 150500 0
201 20250219 160700 59584539100 150500 150500 150500 150500 0
202 20250219 160600 59584539100 150500 150500 150500 150500 0
203 20250219 160500 59584539100 150500 150500 150500 150500 0
204 20250219 160400 59584539100 150500 150500 150500 150500 0
205 20250219 160300 59584539100 150500 150500 150500 150500 0
206 20250219 160200 59584539100 150500 150500 150500 150500 0
207 20250219 160100 59584539100 150500 150500 150500 150500 0
208 20250219 160000 59584539100 150500 150500 150500 150500 0
209 20250219 155900 59584539100 150500 150500 150500 150500 0
210 20250219 155800 59584539100 150500 150500 150500 150500 0
211 20250219 155700 59584539100 150500 150500 150500 150500 0
212 20250219 155600 59584539100 150500 150500 150500 150500 2516
213 20250219 155500 59584539100 150500 150500 150500 150500 0
214 20250219 155400 59584539100 150500 150500 150500 150500 0
215 20250219 155300 59584539100 150500 150500 150500 150500 0
216 20250219 155200 59584539100 150500 150500 150500 150500 0
217 20250219 155100 59584539100 150500 150500 150500 150500 0
218 20250219 155000 59584539100 150500 150500 150500 150500 0
219 20250219 154900 59584539100 150500 150500 150500 150500 0
220 20250219 154800 59584539100 150500 150500 150500 150500 0
221 20250219 154700 59584539100 150500 150500 150500 150500 0
222 20250219 154600 59584539100 150500 150500 150500 150500 0
223 20250219 154500 59584539100 150500 150500 150500 150500 0
224 20250219 154400 59584539100 150500 150500 150500 150500 0
225 20250219 154300 59584539100 150500 150500 150500 150500 0
226 20250219 154200 59584539100 150500 150500 150500 150500 0
227 20250219 154100 59584539100 150500 150500 150500 150500 0
228 20250219 154000 59584539100 150500 150500 150500 150500 0
229 20250219 153900 59584539100 150500 150500 150500 150500 0
230 20250219 153800 59584539100 150500 150500 150500 150500 0
231 20250219 153700 59584539100 150500 150500 150500 150500 0
232 20250219 153600 59584539100 150500 150500 150500 150500 0
233 20250219 153500 59584539100 150500 150500 150500 150500 0
234 20250219 153400 59584539100 150500 150500 150500 150500 0
235 20250219 153300 59584539100 150500 150500 150500 150500 0
236 20250219 153200 59584539100 150500 150500 150500 150500 0
237 20250219 153100 59584539100 150500 150500 150500 150500 0
238 20250219 153000 59584539100 150500 150500 150500 150500 2516
239 20250219 152900 59205881100 150500 150500 150500 150500 0
240 20250219 152800 59205881100 150500 150500 150500 150500 0
241 20250219 152700 59205881100 150500 150500 150500 150500 0
242 20250219 152600 59205881100 150500 150500 150500 150500 0
243 20250219 152500 59205881100 150500 150500 150500 150500 0
244 20250219 152400 59205881100 150500 150500 150500 150500 0
245 20250219 152300 59205881100 150500 150500 150500 150500 0
246 20250219 152200 59205881100 150500 150500 150500 150500 0
247 20250219 152100 59205881100 150500 150500 150500 150500 0
248 20250219 152000 59205881100 150500 150500 150500 150500 0
249 20250219 151900 59205881100 150500 150700 150800 150500 1219
250 20250219 151800 59022277000 150700 150700 150900 150700 267
251 20250219 151700 58982024300 150600 150700 150900 150600 284
252 20250219 151600 58939221400 150700 150800 150900 150700 307
253 20250219 151500 58892912200 150800 150800 151000 150800 322
254 20250219 151400 58844323200 150900 150900 151000 150800 321
255 20250219 151300 58795874200 151000 150800 151000 150700 520
256 20250219 151200 58717421400 150900 150800 151000 150700 554
257 20250219 151100 58633843900 150900 150800 151000 150800 400
258 20250219 151000 58573484300 150900 150900 151100 150900 232
259 20250219 150900 58538455300 151000 150900 151000 150800 276
260 20250219 150800 58496801000 150900 150600 150900 150500 476
261 20250219 150700 58425062800 150500 150600 150700 150500 315
262 20250219 150600 58377615600 150600 150400 150800 150400 613
263 20250219 150500 58285322700 150400 150800 150800 150400 1285
264 20250219 150400 58091882800 150600 150600 150800 150600 384
265 20250219 150300 58034018800 150600 150700 150700 150500 856
266 20250219 150200 57905096500 150700 150800 150900 150700 700
267 20250219 150100 57799585300 150900 150700 150900 150700 727
268 20250219 150000 57689978400 150700 151000 151000 150700 1055
269 20250219 145900 57530890400 150900 151100 151100 150900 395
270 20250219 145800 57471247200 151100 151300 151300 151000 634
271 20250219 145700 57375416000 151300 151300 151400 151200 228
272 20250219 145600 57340910900 151300 151300 151400 151200 245
273 20250219 145500 57303831500 151200 151400 151500 151200 558
274 20250219 145400 57219402800 151300 151500 151500 151300 219
275 20250219 145300 57186243900 151300 151400 151600 151300 395
276 20250219 145200 57126449100 151500 151300 151600 151300 300
277 20250219 145100 57081012400 151400 151500 151600 151300 233
278 20250219 145000 57045715900 151500 151300 151700 151300 546
279 20250219 144900 56962981800 151300 151400 151700 151200 1593
280 20250219 144800 56721595900 151400 151400 151500 151200 447
281 20250219 144700 56653933400 151400 151200 151400 151200 417
282 20250219 144600 56590851600 151200 151100 151300 151000 814
283 20250219 144500 56467822400 151100 151100 151100 151000 517
284 20250219 144400 56389739000 151000 151100 151100 150800 566
285 20250219 144300 56304293500 151000 150800 151000 150800 358
286 20250219 144200 56250271800 150800 151000 151100 150800 357
287 20250219 144100 56196381400 151100 151200 151200 151000 229
288 20250219 144000 56161774700 151200 151200 151300 151000 299
289 20250219 143900 56116559300 151300 151200 151300 151000 368
290 20250219 143800 56060945300 151200 151200 151200 151000 251
291 20250219 143700 56023018800 151200 151100 151300 151000 268
292 20250219 143600 55982499400 151000 151200 151200 151000 225
293 20250219 143500 55948501000 151100 151000 151200 151000 250
294 20250219 143400 55910723300 150900 151000 151000 150900 377
295 20250219 143300 55853811900 151000 151000 151000 150800 289
296 20250219 143200 55810194200 150900 150900 151000 150800 291
297 20250219 143100 55766268200 150900 151000 151000 150800 148
298 20250219 143000 55743932800 150800 150900 151000 150700 543
299 20250219 142900 55661977700 150800 150700 150900 150700 287
300 20250219 142800 55618686000 150700 150800 150900 150700 284
301 20250219 142700 55575864800 150800 150900 151000 150500 991
302 20250219 142600 55426576200 151000 150900 151000 150800 219
303 20250219 142500 55393533200 150900 150800 150900 150700 220
304 20250219 142400 55360349200 150800 150800 150900 150700 214
305 20250219 142300 55328072800 150800 150900 150900 150600 246
306 20250219 142200 55290979100 150800 150900 150900 150700 205
307 20250219 142100 55260067700 150800 150900 151000 150800 134
308 20250219 142000 55239845500 151000 150600 151000 150600 474
309 20250219 141900 55168379900 150600 150700 150800 150600 201
310 20250219 141800 55138083300 150600 150800 150800 150500 1072
311 20250219 141700 54976612300 150800 150800 150900 150600 319
312 20250219 141600 54928524100 150900 151000 151100 150500 715
313 20250219 141500 54820607700 151000 150800 151000 150500 780
314 20250219 141400 54703078800 150700 150800 150800 150500 205
315 20250219 141300 54672202200 150800 150700 151000 150500 345
316 20250219 141200 54620228000 150800 151100 151100 150600 751
317 20250219 141100 54506990900 151100 151100 151300 151000 163
318 20250219 141000 54482356500 151200 151200 151200 150900 255
319 20250219 140900 54443839400 151200 151100 151300 150900 262
320 20250219 140800 54404253800 151100 151300 151400 151100 176
321 20250219 140700 54377641100 151300 151400 151500 151300 189
322 20250219 140600 54349026900 151500 151300 151500 151000 370
323 20250219 140500 54293073400 151400 151200 151400 151100 1000
324 20250219 140400 54141811300 151200 151200 151200 151000 182
325 20250219 140300 54114301700 151200 151100 151300 150900 1207
326 20250219 140200 53932009900 151100 151300 151500 151100 276
327 20250219 140100 53890280600 151300 151500 151500 151200 197
328 20250219 140000 53860462100 151500 151200 151500 150900 290
329 20250219 135900 53816599200 151000 151000 151300 151000 276
330 20250219 135800 53774905400 151100 151100 151200 151000 205
331 20250219 135700 53743924900 151100 151100 151200 151000 171
332 20250219 135600 53718080300 151100 151300 151300 151100 161
333 20250219 135500 53693738200 151300 151300 151400 151100 172
334 20250219 135400 53667725200 151300 151100 151400 151000 438
335 20250219 135300 53601548800 151200 151400 151400 151200 165
336 20250219 135200 53576588800 151400 151500 151500 151200 378
337 20250219 135100 53519389700 151400 151300 151500 151200 239
338 20250219 135000 53483204400 151300 151400 151400 151000 279
339 20250219 134900 53441019700 151400 151300 151400 151200 183
340 20250219 134800 53413323800 151400 151400 151400 151300 133
341 20250219 134700 53393195700 151300 151400 151400 151200 194
342 20250219 134600 53363842000 151400 151300 151400 151100 422
343 20250219 134500 53299992600 151400 151200 151400 151100 213
344 20250219 134400 53267773400 151200 151200 151300 151100 228
345 20250219 134300 53233299900 151300 151300 151300 151100 306
346 20250219 134200 53187026900 151200 151300 151400 151200 168
347 20250219 134100 53161605400 151300 151300 151500 151200 373
348 20250219 134000 53105152500 151400 150900 151400 150800 265
349 20250219 133900 53065127200 151000 150800 151000 150700 207
350 20250219 133800 53033908500 150700 150500 151000 150300 2025
351 20250219 133700 52729049300 150500 150600 150700 150500 695
352 20250219 133600 52624420000 150500 150700 150700 150500 249
353 20250219 133500 52586911900 150700 150700 150700 150500 486
354 20250219 133400 52513686200 150600 150500 150700 150400 590
355 20250219 133300 52424888900 150500 150500 150700 150400 327
356 20250219 133200 52375680500 150600 150700 150800 150500 368
357 20250219 133100 52320253900 150700 151000 151000 150600 519
358 20250219 133000 52242013400 151000 151300 151300 151000 324
359 20250219 132900 52193042400 151200 151000 151200 150800 818
360 20250219 132800 52069552300 151100 151100 151300 151100 171
361 20250219 132700 52043699600 151100 151100 151200 151100 307
362 20250219 132600 51997292900 151100 150900 151200 150900 623
363 20250219 132500 51903197500 151000 150900 151000 150800 405
364 20250219 132400 51842087200 150900 151000 151000 150800 282
365 20250219 132300 51799532800 150900 151000 151000 150800 289
366 20250219 132200 51755921600 151100 151000 151100 151000 426
367 20250219 132100 51691585100 150900 151200 151200 150900 247
368 20250219 132000 51654294600 151000 150900 151200 150900 720
369 20250219 131900 51545574400 151000 150600 151200 150500 1049
370 20250219 131800 51387423700 150700 150800 150800 150300 1201
371 20250219 131700 51206597400 150800 150900 150900 150700 606
372 20250219 131600 51115203900 150900 151100 151200 150900 843
373 20250219 131500 50987882100 151100 151600 151800 151100 1389
374 20250219 131400 50777583600 151600 151900 151900 151600 416
375 20250219 131300 50714445200 151900 151900 151900 151700 109
376 20250219 131200 50697892600 151900 151800 151900 151600 325
377 20250219 131100 50648596200 151800 152000 152200 151600 175
378 20250219 131000 50621996700 152000 151600 152100 151600 271
379 20250219 130900 50580792500 151500 151600 151900 151500 1008
380 20250219 130800 50427940600 151600 152000 152000 151500 567
381 20250219 130700 50341923500 151900 152000 152300 151700 1939
382 20250219 130600 50047080600 152000 152000 152200 151900 507
383 20250219 130500 49970031700 151900 152200 152200 151900 839
384 20250219 130400 49842465800 152300 152400 152400 152100 452
385 20250219 130300 49773638100 152500 152700 152800 152200 1191
386 20250219 130200 49591973900 152800 152700 152900 152600 929
387 20250219 130100 49450090700 152700 153100 153300 151400 5638
388 20250219 130000 48591513100 153100 153700 153700 152800 2843
389 20250219 125900 48156097000 153700 154000 154400 153200 5523
390 20250219 125800 47306463700 153700 155000 155400 153700 8560
391 20250219 125700 45984271100 155300 151400 155700 151400 17389
392 20250219 125600 43306525700 151400 151300 151500 151000 185
393 20250219 125500 43278523400 151000 151100 151200 151000 269
394 20250219 125400 43237871200 151000 151000 151100 151000 104
395 20250219 125300 43222167100 151000 150800 151000 150800 203
396 20250219 125200 43191524400 150800 150600 150900 150600 187
397 20250219 125100 43163344300 150500 150500 150600 150500 32
398 20250219 125000 43158525600 150700 150800 150800 150400 433
399 20250219 124900 43093308600 150800 150800 150900 150500 89
400 20250219 124800 43079891500 150900 151100 151100 150800 281
401 20250219 124700 43037476300 151000 150600 151000 150500 429
402 20250219 124600 42972851000 150600 150700 150700 150600 101
403 20250219 124500 42957630600 151000 150500 151000 150500 195
404 20250219 124400 42928240000 150700 151400 151400 150700 86
405 20250219 124300 42915253400 151400 150800 151400 150400 682
406 20250219 124200 42812529400 150800 151100 151400 150800 455
407 20250219 124100 42743849100 151300 151100 151400 151100 37
408 20250219 124000 42738253900 151400 151300 151400 151100 78
409 20250219 123900 42726454900 151400 150900 151500 150900 202
410 20250219 123800 42695896600 150900 151000 151300 150900 94
411 20250219 123700 42681704100 151300 151100 151300 151000 63
412 20250219 123600 42672177700 150900 151200 151400 150900 183
413 20250219 123500 42644523600 151200 151000 151700 151000 163
414 20250219 123400 42619878600 151000 151100 151500 150900 760
415 20250219 123300 42505063000 151100 151300 151300 151100 1014
416 20250219 123200 42351838900 151300 151300 151900 151100 1624
417 20250219 123100 42106206100 151300 151800 152100 151000 1272
418 20250219 123000 41913480000 151800 152500 152500 151800 1139
419 20250219 122900 41740078100 152500 152500 152500 152300 580
420 20250219 122800 41651639600 152500 152400 152500 152300 290
421 20250219 122700 41607429900 152400 152500 152600 152300 1343
422 20250219 122600 41402772300 152500 152500 152600 152300 833
423 20250219 122500 41275782300 152500 152500 152500 152200 994
424 20250219 122400 41124259000 152500 152400 152500 152300 1997
425 20250219 122300 40819900500 152400 152200 152400 152200 1624
426 20250219 122200 40572541600 152200 152200 152300 152100 1084
427 20250219 122100 40407560500 152100 151900 152200 151900 1432
428 20250219 122000 40189843800 151900 151800 152000 151700 425
429 20250219 121900 40125265200 151700 151900 152000 151700 446
430 20250219 121800 40057508400 151900 151800 152000 151700 359
431 20250219 121700 40002972700 151800 152000 152000 151600 620
432 20250219 121600 39908817700 151900 151900 152000 151900 334
433 20250219 121500 39858072100 151900 151800 151900 151700 380
434 20250219 121400 39800369300 151800 151800 151900 151700 192
435 20250219 121300 39771216600 151800 151900 152000 151500 519
436 20250219 121200 39692470400 152000 151800 152000 151500 264
437 20250219 121100 39652387300 151500 151800 151900 151500 871
438 20250219 121000 39520305400 151900 151600 151900 151500 374
439 20250219 120900 39463568300 151800 151800 151800 151500 273
440 20250219 120800 39422141800 151800 151800 151800 151500 376
441 20250219 120700 39365097000 151700 151600 151800 151600 252
442 20250219 120600 39326863600 151600 151700 151800 151400 379
443 20250219 120500 39269404000 151700 151500 151700 151400 372
444 20250219 120400 39212990400 151600 151700 151800 151500 452
445 20250219 120300 39144414200 151800 151700 151800 151500 357
446 20250219 120200 39090245500 151700 151700 151800 151600 328
447 20250219 120100 39040482000 151600 151700 151800 151500 332
448 20250219 120000 38990118100 151600 151700 151800 151600 324
449 20250219 115900 38940955000 151600 151600 151700 151300 364
450 20250219 115800 38885781000 151500 151600 151600 151400 436
451 20250219 115700 38819695100 151600 151600 151600 151200 313
452 20250219 115600 38772279600 151500 151500 151600 151400 388
453 20250219 115500 38713484200 151400 151200 151600 151200 347
454 20250219 115400 38660918700 151200 151600 151600 151100 620
455 20250219 115300 38567056800 151500 151500 151600 151200 892
456 20250219 115200 38432027200 151500 151500 151500 151400 465
457 20250219 115100 38361592000 151500 151300 151500 151200 761
458 20250219 115000 38246345100 151300 150900 151300 150800 1782
459 20250219 114900 37977152500 150900 150700 150900 150700 208
460 20250219 114800 37945779500 150800 150800 150800 150700 121
461 20250219 114700 37927533800 150800 150700 150800 150600 108
462 20250219 114600 37911254700 150700 150300 150700 150300 69
463 20250219 114500 37900874000 150400 150400 150400 150200 370
464 20250219 114400 37845266400 150400 150700 150800 150400 391
465 20250219 114300 37786419600 150700 150600 150800 150500 562
466 20250219 114200 37701777900 150800 150900 150900 150400 391
467 20250219 114100 37642916600 150800 150400 151000 150400 181
468 20250219 114000 37615625200 150500 150900 150900 150300 1113
469 20250219 113900 37448036400 150900 150800 151000 150800 152
470 20250219 113800 37425103900 151000 150900 151100 150600 405
471 20250219 113700 37364035600 151000 150800 151100 150800 227
472 20250219 113600 37329761300 150700 150600 150800 150600 109
473 20250219 113500 37313337200 150600 151000 151000 150400 238
474 20250219 113400 37277486000 151000 150900 151000 150800 330
475 20250219 113300 37227688400 150900 150600 150900 150600 453
476 20250219 113200 37159375700 150600 150700 150800 150600 172
477 20250219 113100 37133452700 150700 150700 150800 150600 167
478 20250219 113000 37108287200 150700 150600 150700 150500 108
479 20250219 112900 37092019900 150400 150300 150600 150100 523
480 20250219 112800 37013343400 150300 150300 150400 150200 307
481 20250219 112700 36967203500 150300 150300 150400 150300 93
482 20250219 112600 36953224100 150300 150000 150400 150000 616
483 20250219 112500 36860709400 150100 150400 150400 150000 365
484 20250219 112400 36805879400 150400 150000 150400 150000 198
485 20250219 112300 36776130800 150000 150100 150300 149900 1089
486 20250219 112200 36612768600 150100 150800 150900 150100 875
487 20250219 112100 36481200600 150800 150700 150800 150500 557
488 20250219 112000 36397313400 150600 150900 151000 150500 858
489 20250219 111900 36267877700 151000 151300 151400 150900 437
490 20250219 111800 36201851300 151300 151100 151500 151000 442
491 20250219 111700 36134987400 151000 151000 151100 150900 429
492 20250219 111600 36070198000 151000 151300 151400 151000 1039
493 20250219 111500 35913103700 151200 151100 151300 151100 391
494 20250219 111400 35853968500 151300 151000 151300 150600 463
495 20250219 111300 35784056000 151000 151400 151400 151000 452
496 20250219 111200 35715731700 151300 151500 151600 151100 244
497 20250219 111100 35678811400 151100 151900 151900 151100 1050
498 20250219 111000 35519615400 151800 151800 152200 151700 1643
499 20250219 110900 35269816900 151700 151200 151700 151200 874
500 20250219 110800 35137466100 151100 150800 151200 150700 1065
501 20250219 110700 34976686000 150800 151300 151500 150800 820
502 20250219 110600 34852789800 151300 151600 151700 151300 410
503 20250219 110500 34790715100 151700 151200 151700 151100 1345
504 20250219 110400 34586837800 151200 150500 151200 150500 367
505 20250219 110300 34531482000 150500 150600 150800 150300 753
506 20250219 110200 34418124600 150700 150500 151500 150500 1266
507 20250219 110100 34226742500 150500 151700 151800 150200 1389
508 20250219 110000 34016867900 151700 152400 152400 151600 1618
509 20250219 105900 33770833000 152300 151900 152400 151500 4305
510 20250219 105800 33116293900 151900 151500 151900 151300 2613
511 20250219 105700 32720104100 151300 151100 151600 150700 4794
512 20250219 105600 31994676300 151100 149000 151300 149000 11414
513 20250219 105500 30276516900 149200 148900 149200 148300 1814
514 20250219 105400 30006804200 148900 148900 148900 148500 553
515 20250219 105300 29924558300 148900 148600 148900 148600 545
516 20250219 105200 29843420100 148600 148700 149000 148300 534
517 20250219 105100 29763959000 148700 148900 149000 148600 355
518 20250219 105000 29711135200 148900 149100 149200 148900 538
519 20250219 104900 29630924700 149100 148800 149100 148700 836
520 20250219 104800 29506419200 148800 148600 148800 148400 189
521 20250219 104700 29478332900 148500 148700 148900 148300 440
522 20250219 104600 29412958100 148600 148500 148900 148400 483
523 20250219 104500 29341159000 148400 148400 148600 148400 237
524 20250219 104400 29305962900 148500 148500 148600 148200 377
525 20250219 104300 29250027600 148600 148500 148600 148300 214
526 20250219 104200 29218255100 148500 148400 148600 147900 483
527 20250219 104100 29146612800 148400 148500 148700 148300 575
528 20250219 104000 29061234500 148500 147800 148600 147800 1696
529 20250219 103900 28809730800 147800 147500 148000 147500 357
530 20250219 103800 28756940900 147800 147700 147900 147300 1235
531 20250219 103700 28574620600 147800 147600 147900 147300 586
532 20250219 103600 28488151900 147800 147500 148000 147400 660
533 20250219 103500 28390714900 147500 147700 147700 147100 4429
534 20250219 103400 27738321900 147800 148700 149000 147600 2941
535 20250219 103300 27302065100 148600 149000 149200 148500 1265
536 20250219 103200 27113888400 149200 149200 149400 149000 911
537 20250219 103100 26977958800 149400 149700 150100 148900 965
538 20250219 103000 26833807100 149900 150300 150400 149600 1483
539 20250219 102900 26611335000 150200 150700 150800 150200 2075
540 20250219 102800 26298997100 150800 150200 150900 150200 3853
541 20250219 102700 25718817100 150200 149500 150200 149300 3129
542 20250219 102600 25249736700 149500 149400 149600 149200 1536
543 20250219 102500 25020236000 149400 149500 149700 149400 857
544 20250219 102400 24892076400 149700 149700 149900 149200 1282
545 20250219 102300 24700328800 149700 149700 149800 149300 1299
546 20250219 102200 24506047300 149700 149800 150300 149700 4658
547 20250219 102100 23807414700 149900 149700 149900 149600 1206
548 20250219 102000 23626844700 149700 149200 149700 149100 1464
549 20250219 101900 23408010500 149100 148900 149700 148900 3695
550 20250219 101800 22856326400 148900 149700 149800 148800 2182
551 20250219 101700 22530549100 149700 150300 150400 149500 1975
552 20250219 101600 22234178900 150300 149800 150400 149700 3354
553 20250219 101500 21730937400 150000 150500 150600 149700 3213
554 20250219 101400 21248787400 150500 148500 150900 148200 17137
555 20250219 101300 18682538800 148200 147800 148800 147800 4975
556 20250219 101200 17945274900 147900 148200 148300 147400 1927
557 20250219 101100 17660385500 148000 146000 148800 146000 11632
558 20250219 101000 15945558500 146100 145000 146100 145000 1829
559 20250219 100900 15678923400 145000 144900 145100 144900 954
560 20250219 100800 15540602300 144800 144900 145200 144700 599
561 20250219 100700 15453762500 144900 144700 144900 144600 234
562 20250219 100600 15419879100 144600 144500 144800 144400 104
563 20250219 100500 15404850000 144400 144900 144900 144400 625
564 20250219 100400 15314521300 144900 144500 144900 144400 838
565 20250219 100300 15193402100 144500 144400 144500 144000 631
566 20250219 100200 15102404200 144400 144800 145000 144400 1345
567 20250219 100100 14907822400 144700 145100 145100 144600 742
568 20250219 100000 14800402200 145400 145100 145400 145000 822
569 20250219 095900 14681089000 145100 145100 145100 145000 346
570 20250219 095800 14630898200 145100 145400 145400 145100 427
571 20250219 095700 14568884700 145400 145700 145900 145400 730
572 20250219 095600 14462546700 145800 146100 146100 145700 262
573 20250219 095500 14424345100 146100 146100 146100 145700 1764
574 20250219 095400 14166716100 146200 146300 146500 146100 1009
575 20250219 095300 14019057900 146400 146500 146500 146300 800
576 20250219 095200 13901899300 146400 146600 146600 146300 633
577 20250219 095100 13809167100 146500 146700 146700 146200 635
578 20250219 095000 13716128700 146700 146000 146700 145800 4478
579 20250219 094900 13060820000 146000 145900 146100 145800 2511
580 20250219 094800 12694291800 145900 145600 145900 145500 1140
581 20250219 094700 12528126400 145600 145500 145700 145200 1301
582 20250219 094600 12339021200 145500 145700 145900 145400 1852
583 20250219 094500 12069135400 145600 145300 145700 145300 706
584 20250219 094400 11966380700 145400 145400 145400 145200 241
585 20250219 094300 11931354300 145300 144900 145300 144800 301
586 20250219 094200 11887714400 145000 145600 145600 144800 1376
587 20250219 094100 11687949100 145300 145200 145700 145200 2343
588 20250219 094000 11346994800 145200 145400 145400 145200 1058
589 20250219 093900 11193243200 145400 145300 145400 145200 849
590 20250219 093800 11069873600 145200 145100 145300 144900 978
591 20250219 093700 10927879300 145000 144700 145000 144700 825
592 20250219 093600 10808399000 144800 144800 145100 144700 916
593 20250219 093500 10675665100 144800 144800 145000 144700 342
594 20250219 093400 10626149500 144800 144800 144800 144700 256
595 20250219 093300 10589085500 144800 145200 145200 144800 467
596 20250219 093200 10521353100 145300 144800 145300 144700 1371
597 20250219 093100 10322572500 144800 144200 144900 144200 1452
598 20250219 093000 10112594800 144100 144300 144500 144000 162
599 20250219 092900 10089240400 144300 143900 144500 143900 672
600 20250219 092800 9992332500 143900 143900 144000 143800 147
601 20250219 092700 9971180800 143900 143100 144000 143100 1031
602 20250219 092600 9823154800 143200 143600 143900 142900 1846
603 20250219 092500 9558759700 143600 143800 143900 143500 936
604 20250219 092400 9424266700 143700 144900 144900 143700 1214
605 20250219 092300 9249199400 144900 145200 145200 144900 827
606 20250219 092200 9129222700 145300 145000 145300 144900 345
607 20250219 092100 9079165700 145000 144900 145100 144400 1164
608 20250219 092000 8910699700 144800 145600 145600 144700 1740
609 20250219 091900 8658082200 145600 145900 145900 145500 2288
610 20250219 091800 8324590700 146000 144700 146100 144600 8295
611 20250219 091700 7120453600 144700 144600 144800 144400 3164
612 20250219 091600 6662848300 144500 143600 144600 143500 2384
613 20250219 091500 6318906400 143700 143600 144000 143400 1223
614 20250219 091400 6143291700 143600 144400 144500 143600 2152
615 20250219 091300 5833364300 144500 144500 144700 144200 1360
616 20250219 091200 5636812800 144600 144200 144700 144200 2834
617 20250219 091100 5227079600 144200 144200 144500 144000 1898
618 20250219 091000 4953217700 144300 144300 144400 143800 2041
619 20250219 090900 4659330300 144300 144600 144600 144100 2250
620 20250219 090800 4334636500 144500 144300 144600 144300 4376
621 20250219 090700 3702428500 144300 143600 144300 143400 3067
622 20250219 090600 3260588000 143700 143800 144300 143600 3108
623 20250219 090500 2813067200 143900 143500 144100 143400 4228
624 20250219 090400 2204647500 143400 142800 143600 142700 2395
625 20250219 090300 1861794300 143000 142300 143000 141800 4103
626 20250219 090200 1277663700 142200 142400 142600 141600 2338
627 20250219 090100 945394000 142400 142800 142800 141700 2731
628 20250219 090000 556566800 142900 141600 143700 141600 3882

1
039030/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,94832,12319550,13352345600,1734592640000,0.77
20250214,94124,12319550,13327958400,1744448280000,0.76
20250213,94897,12319550,13446904900,1745680235000,0.77
20250212,96105,12319550,13445089500,1723505045000,0.78
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 94832 12319550 13352345600 1734592640000 0.77
3 20250214 94124 12319550 13327958400 1744448280000 0.76
4 20250213 94897 12319550 13446904900 1745680235000 0.77
5 20250212 96105 12319550 13445089500 1723505045000 0.78