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

634
045660/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,634 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,193200,13036544350,32400,32400,32400,32400,7447
20250219,193100,13036544350,32400,32400,32400,32400,0
20250219,193000,13036544350,32400,32400,32400,32400,0
20250219,192900,13036544350,32400,32400,32400,32400,0
20250219,192800,13036544350,32400,32400,32400,32400,0
20250219,192700,13036544350,32400,32400,32400,32400,0
20250219,192600,13036544350,32400,32400,32400,32400,0
20250219,192500,13036544350,32400,32400,32400,32400,0
20250219,192400,13036544350,32400,32400,32400,32400,0
20250219,192300,13036544350,32400,32400,32400,32400,0
20250219,192200,13036544350,32400,32400,32400,32400,0
20250219,192100,13036544350,32400,32400,32400,32400,0
20250219,192000,13036544350,32400,32400,32400,32400,0
20250219,191900,13036544350,32400,32400,32400,32400,0
20250219,191800,13036544350,32400,32400,32400,32400,0
20250219,191700,13036544350,32400,32400,32400,32400,0
20250219,191600,13036544350,32400,32400,32400,32400,0
20250219,191500,13036544350,32400,32400,32400,32400,0
20250219,191400,13036544350,32400,32400,32400,32400,0
20250219,191300,13036544350,32400,32400,32400,32400,0
20250219,191200,13036544350,32400,32400,32400,32400,0
20250219,191100,13036544350,32400,32400,32400,32400,0
20250219,191000,13036544350,32400,32400,32400,32400,0
20250219,190900,13036544350,32400,32400,32400,32400,0
20250219,190800,13036544350,32400,32400,32400,32400,0
20250219,190700,13036544350,32400,32400,32400,32400,0
20250219,190600,13036544350,32400,32400,32400,32400,0
20250219,190500,13036544350,32400,32400,32400,32400,0
20250219,190400,13036544350,32400,32400,32400,32400,0
20250219,190300,13036544350,32400,32400,32400,32400,0
20250219,190200,13036544350,32400,32400,32400,32400,7447
20250219,190100,13036544350,32400,32400,32400,32400,0
20250219,190000,13036544350,32400,32400,32400,32400,0
20250219,185900,13036544350,32400,32400,32400,32400,0
20250219,185800,13036544350,32400,32400,32400,32400,0
20250219,185700,13036544350,32400,32400,32400,32400,0
20250219,185600,13036544350,32400,32400,32400,32400,0
20250219,185500,13036544350,32400,32400,32400,32400,0
20250219,185400,13036544350,32400,32400,32400,32400,0
20250219,185300,13036544350,32400,32400,32400,32400,0
20250219,185200,13036544350,32400,32400,32400,32400,0
20250219,185100,13036544350,32400,32400,32400,32400,0
20250219,185000,13036544350,32400,32400,32400,32400,0
20250219,184900,13036544350,32400,32400,32400,32400,0
20250219,184800,13036544350,32400,32400,32400,32400,0
20250219,184700,13036544350,32400,32400,32400,32400,0
20250219,184600,13036544350,32400,32400,32400,32400,0
20250219,184500,13036544350,32400,32400,32400,32400,0
20250219,184400,13036544350,32400,32400,32400,32400,0
20250219,184300,13036544350,32400,32400,32400,32400,0
20250219,184200,13036544350,32400,32400,32400,32400,0
20250219,184100,13036544350,32400,32400,32400,32400,0
20250219,184000,13036544350,32400,32400,32400,32400,0
20250219,183900,13036544350,32400,32400,32400,32400,0
20250219,183800,13036544350,32400,32400,32400,32400,0
20250219,183700,13036544350,32400,32400,32400,32400,0
20250219,183600,13036544350,32400,32400,32400,32400,0
20250219,183500,13036544350,32400,32400,32400,32400,0
20250219,183400,13036544350,32400,32400,32400,32400,0
20250219,183300,13036544350,32400,32400,32400,32400,0
20250219,183200,13036544350,32400,32400,32400,32400,7447
20250219,183100,13036544350,32400,32400,32400,32400,0
20250219,183000,13036544350,32400,32400,32400,32400,0
20250219,182900,13036544350,32400,32400,32400,32400,0
20250219,182800,13036544350,32400,32400,32400,32400,0
20250219,182700,13036544350,32400,32400,32400,32400,0
20250219,182600,13036544350,32400,32400,32400,32400,0
20250219,182500,13036544350,32400,32400,32400,32400,0
20250219,182400,13036544350,32400,32400,32400,32400,0
20250219,182300,13036544350,32400,32400,32400,32400,0
20250219,182200,13036544350,32400,32400,32400,32400,0
20250219,182100,13036544350,32400,32400,32400,32400,0
20250219,182000,13036544350,32400,32400,32400,32400,0
20250219,181900,13036544350,32400,32400,32400,32400,0
20250219,181800,13036544350,32400,32400,32400,32400,0
20250219,181700,13036544350,32400,32400,32400,32400,0
20250219,181600,13036544350,32400,32400,32400,32400,0
20250219,181500,13036544350,32400,32400,32400,32400,0
20250219,181400,13036544350,32400,32400,32400,32400,0
20250219,181300,13036544350,32400,32400,32400,32400,0
20250219,181200,13036544350,32400,32400,32400,32400,0
20250219,181100,13036544350,32400,32400,32400,32400,0
20250219,181000,13036544350,32400,32400,32400,32400,0
20250219,180900,13036544350,32400,32400,32400,32400,0
20250219,180800,13036544350,32400,32400,32400,32400,0
20250219,180700,13036544350,32400,32400,32400,32400,0
20250219,180600,13036544350,32400,32400,32400,32400,0
20250219,180500,13036544350,32400,32400,32400,32400,0
20250219,180400,13036544350,32400,32400,32400,32400,0
20250219,180300,13036544350,32400,32400,32400,32400,0
20250219,180200,13036544350,32400,32400,32400,32400,7447
20250219,180100,13036544350,32400,32400,32400,32400,0
20250219,180000,13036544350,32400,32400,32400,32400,0
20250219,175900,13036544350,32400,32400,32400,32400,0
20250219,175800,13036544350,32400,32400,32400,32400,0
20250219,175700,13036544350,32400,32400,32400,32400,0
20250219,175600,13036544350,32400,32400,32400,32400,0
20250219,175500,13036544350,32400,32400,32400,32400,0
20250219,175400,13036544350,32400,32400,32400,32400,0
20250219,175300,13036544350,32400,32400,32400,32400,0
20250219,175200,13036544350,32400,32400,32400,32400,0
20250219,175100,13036544350,32400,32400,32400,32400,0
20250219,175000,13036544350,32400,32400,32400,32400,0
20250219,174900,13036544350,32400,32400,32400,32400,0
20250219,174800,13036544350,32400,32400,32400,32400,0
20250219,174700,13036544350,32400,32400,32400,32400,0
20250219,174600,13036544350,32400,32400,32400,32400,0
20250219,174500,13036544350,32400,32400,32400,32400,0
20250219,174400,13036544350,32400,32400,32400,32400,0
20250219,174300,13036544350,32400,32400,32400,32400,0
20250219,174200,13036544350,32400,32400,32400,32400,0
20250219,174100,13036544350,32400,32400,32400,32400,0
20250219,174000,13036544350,32400,32400,32400,32400,0
20250219,173900,13036544350,32400,32400,32400,32400,0
20250219,173800,13036544350,32400,32400,32400,32400,0
20250219,173700,13036544350,32400,32400,32400,32400,0
20250219,173600,13036544350,32400,32400,32400,32400,0
20250219,173500,13036544350,32400,32400,32400,32400,0
20250219,173400,13036544350,32400,32400,32400,32400,0
20250219,173300,13036544350,32400,32400,32400,32400,0
20250219,173200,13036544350,32400,32400,32400,32400,7447
20250219,173100,13036544350,32400,32400,32400,32400,0
20250219,173000,13036544350,32400,32400,32400,32400,0
20250219,172900,13036544350,32400,32400,32400,32400,0
20250219,172800,13036544350,32400,32400,32400,32400,0
20250219,172700,13036544350,32400,32400,32400,32400,0
20250219,172600,13036544350,32400,32400,32400,32400,0
20250219,172500,13036544350,32400,32400,32400,32400,0
20250219,172400,13036544350,32400,32400,32400,32400,0
20250219,172300,13036544350,32400,32400,32400,32400,0
20250219,172200,13036544350,32400,32400,32400,32400,0
20250219,172100,13036544350,32400,32400,32400,32400,0
20250219,172000,13036544350,32400,32400,32400,32400,0
20250219,171900,13036544350,32400,32400,32400,32400,0
20250219,171800,13036544350,32400,32400,32400,32400,0
20250219,171700,13036544350,32400,32400,32400,32400,0
20250219,171600,13036544350,32400,32400,32400,32400,0
20250219,171500,13036544350,32400,32400,32400,32400,0
20250219,171400,13036544350,32400,32400,32400,32400,0
20250219,171300,13036544350,32400,32400,32400,32400,0
20250219,171200,13036544350,32400,32400,32400,32400,0
20250219,171100,13036544350,32400,32400,32400,32400,0
20250219,171000,13036544350,32400,32400,32400,32400,0
20250219,170900,13036544350,32400,32400,32400,32400,0
20250219,170800,13036544350,32400,32400,32400,32400,0
20250219,170700,13036544350,32400,32400,32400,32400,0
20250219,170600,13036544350,32400,32400,32400,32400,0
20250219,170500,13036544350,32400,32400,32400,32400,0
20250219,170400,13036544350,32400,32400,32400,32400,0
20250219,170300,13036544350,32400,32400,32400,32400,0
20250219,170200,13036544350,32400,32400,32400,32400,7447
20250219,170100,13036544350,32400,32400,32400,32400,0
20250219,170000,13036544350,32400,32400,32400,32400,0
20250219,165900,13036544350,32400,32400,32400,32400,0
20250219,165800,13036544350,32400,32400,32400,32400,0
20250219,165700,13036544350,32400,32400,32400,32400,0
20250219,165600,13036544350,32400,32400,32400,32400,0
20250219,165500,13036544350,32400,32400,32400,32400,0
20250219,165400,13036544350,32400,32400,32400,32400,0
20250219,165300,13036544350,32400,32400,32400,32400,0
20250219,165200,13036544350,32400,32400,32400,32400,0
20250219,165100,13036544350,32400,32400,32400,32400,0
20250219,165000,13036544350,32400,32400,32400,32400,0
20250219,164900,13036544350,32400,32400,32400,32400,0
20250219,164800,13036544350,32400,32400,32400,32400,0
20250219,164700,13036544350,32400,32400,32400,32400,0
20250219,164600,13036544350,32400,32400,32400,32400,0
20250219,164500,13036544350,32400,32400,32400,32400,0
20250219,164400,13036544350,32400,32400,32400,32400,0
20250219,164300,13036544350,32400,32400,32400,32400,0
20250219,164200,13036544350,32400,32400,32400,32400,0
20250219,164100,13036544350,32400,32400,32400,32400,0
20250219,164000,13036544350,32400,32400,32400,32400,0
20250219,163900,13036544350,32400,32400,32400,32400,0
20250219,163800,13036544350,32400,32400,32400,32400,0
20250219,163700,13036544350,32400,32400,32400,32400,0
20250219,163600,13036544350,32400,32400,32400,32400,0
20250219,163500,13036544350,32400,32400,32400,32400,0
20250219,163400,13036544350,32400,32400,32400,32400,0
20250219,163300,13036544350,32400,32400,32400,32400,0
20250219,163200,13036544350,32400,32400,32400,32400,7447
20250219,163100,13036544350,32400,32400,32400,32400,0
20250219,163000,13036544350,32400,32400,32400,32400,0
20250219,162900,13036544350,32400,32400,32400,32400,0
20250219,162800,13036544350,32400,32400,32400,32400,0
20250219,162700,13036544350,32400,32400,32400,32400,0
20250219,162600,13036544350,32400,32400,32400,32400,0
20250219,162500,13036544350,32400,32400,32400,32400,0
20250219,162400,13036544350,32400,32400,32400,32400,0
20250219,162300,13036544350,32400,32400,32400,32400,0
20250219,162200,13036544350,32400,32400,32400,32400,0
20250219,162100,13036544350,32400,32400,32400,32400,0
20250219,162000,13036544350,32400,32400,32400,32400,0
20250219,161900,13036544350,32400,32400,32400,32400,0
20250219,161800,13036544350,32400,32400,32400,32400,0
20250219,161700,13036544350,32400,32400,32400,32400,0
20250219,161600,13036544350,32400,32400,32400,32400,0
20250219,161500,13036544350,32400,32400,32400,32400,0
20250219,161400,13036544350,32400,32400,32400,32400,0
20250219,161300,13036544350,32400,32400,32400,32400,0
20250219,161200,13036544350,32400,32400,32400,32400,0
20250219,161100,13036544350,32400,32400,32400,32400,0
20250219,161000,13036544350,32400,32400,32400,32400,0
20250219,160900,13036544350,32400,32400,32400,32400,0
20250219,160800,13036544350,32400,32400,32400,32400,0
20250219,160700,13036544350,32400,32400,32400,32400,0
20250219,160600,13036544350,32400,32400,32400,32400,0
20250219,160500,13036544350,32400,32400,32400,32400,0
20250219,160400,13036544350,32400,32400,32400,32400,0
20250219,160300,13036544350,32400,32400,32400,32400,0
20250219,160200,13036544350,32400,32400,32400,32400,7447
20250219,160100,13036544350,32400,32400,32400,32400,0
20250219,160000,13036544350,32400,32400,32400,32400,0
20250219,155900,13036544350,32400,32400,32400,32400,0
20250219,155800,13036544350,32400,32400,32400,32400,0
20250219,155700,13036544350,32400,32400,32400,32400,0
20250219,155600,13036544350,32400,32400,32400,32400,0
20250219,155500,13036544350,32400,32400,32400,32400,0
20250219,155400,13036544350,32400,32400,32400,32400,0
20250219,155300,13036544350,32400,32400,32400,32400,0
20250219,155200,13036544350,32400,32400,32400,32400,0
20250219,155100,13036544350,32400,32400,32400,32400,0
20250219,155000,13036544350,32400,32400,32400,32400,0
20250219,154900,13036544350,32400,32400,32400,32400,0
20250219,154800,13036544350,32400,32400,32400,32400,0
20250219,154700,13036544350,32400,32400,32400,32400,0
20250219,154600,13036544350,32400,32400,32400,32400,0
20250219,154500,13036544350,32400,32400,32400,32400,0
20250219,154400,13036544350,32400,32400,32400,32400,0
20250219,154300,13036544350,32400,32400,32400,32400,0
20250219,154200,13036544350,32400,32400,32400,32400,0
20250219,154100,13036544350,32400,32400,32400,32400,0
20250219,154000,13036544350,32400,32400,32400,32400,0
20250219,153900,13036544350,32400,32400,32400,32400,0
20250219,153800,13036544350,32400,32400,32400,32400,0
20250219,153700,13036544350,32400,32400,32400,32400,0
20250219,153600,13036544350,32400,32400,32400,32400,0
20250219,153500,13036544350,32400,32400,32400,32400,0
20250219,153400,13036544350,32400,32400,32400,32400,0
20250219,153300,13036544350,32400,32400,32400,32400,0
20250219,153200,13036544350,32400,32400,32400,32400,7447
20250219,153100,13036544350,32400,32400,32400,32400,0
20250219,153000,13036544350,32400,32400,32400,32400,7447
20250219,152900,12795261550,32400,32400,32400,32400,0
20250219,152800,12795261550,32400,32400,32400,32400,0
20250219,152700,12795261550,32400,32400,32400,32400,0
20250219,152600,12795261550,32400,32400,32400,32400,0
20250219,152500,12795261550,32400,32400,32400,32400,0
20250219,152400,12795261550,32400,32400,32400,32400,0
20250219,152300,12795261550,32400,32400,32400,32400,0
20250219,152200,12795261550,32400,32400,32400,32400,0
20250219,152100,12795261550,32400,32400,32400,32400,0
20250219,152000,12795261550,32400,32400,32400,32400,0
20250219,151900,12795261550,32400,32500,32500,32400,1916
20250219,151800,12733102500,32500,32500,32550,32450,1745
20250219,151700,12676400350,32550,32550,32550,32500,1280
20250219,151600,12634773000,32550,32450,32600,32450,2520
20250219,151500,12552865700,32450,32500,32550,32400,1100
20250219,151400,12517189300,32500,32550,32650,32500,1697
20250219,151300,12461919900,32550,32600,32650,32550,1393
20250219,151200,12416536500,32600,32600,32650,32550,2062
20250219,151100,12349284200,32600,32400,32650,32400,6296
20250219,151000,12144237950,32450,32300,32500,32200,4441
20250219,150900,12000471100,32300,32400,32400,32300,509
20250219,150800,11984009800,32350,32350,32400,32300,2038
20250219,150700,11918090200,32350,32350,32450,32300,3580
20250219,150600,11802227000,32300,32300,32300,32250,2387
20250219,150500,11725147600,32250,32350,32400,32250,758
20250219,150400,11700635200,32300,32400,32400,32300,1066
20250219,150300,11666148050,32400,32400,32450,32400,1235
20250219,150200,11626119000,32450,32250,32500,32250,2849
20250219,150100,11533738950,32250,32250,32350,32150,3674
20250219,150000,11415244050,32250,32200,32300,32150,2741
20250219,145900,11326819650,32200,32350,32400,32000,4523
20250219,145800,11181361450,32350,32400,32450,32350,2185
20250219,145700,11110549950,32450,32650,32650,32400,4243
20250219,145600,10972534450,32650,32550,32650,32450,6164
20250219,145500,10771871300,32550,32500,32550,32450,2174
20250219,145400,10701227950,32500,32650,32700,32500,3600
20250219,145300,10583892100,32700,32650,32750,32550,3911
20250219,145200,10456221650,32600,32750,32750,32600,6532
20250219,145100,10242683400,32750,32500,32800,32450,6188
20250219,145000,10040825300,32500,32550,32550,32450,3457
20250219,144900,9928397400,32550,32650,32700,32450,7026
20250219,144800,9699311450,32650,32200,32650,32150,10817
20250219,144700,9348927200,32200,32450,32500,32150,4271
20250219,144600,9211069400,32500,32250,32600,32250,12662
20250219,144500,8800433650,32250,32250,32300,32150,6837
20250219,144400,8580166100,32250,32150,32300,32150,4841
20250219,144300,8424247900,32100,32150,32200,31950,12202
20250219,144200,8032264600,31900,31800,32150,31700,15857
20250219,144100,7524964650,31850,31450,31900,31450,10929
20250219,144000,7179379450,31500,31550,31650,31500,4225
20250219,143900,7046083100,31600,31450,31600,31400,1148
20250219,143800,7009926950,31400,31350,31550,31350,5183
20250219,143700,6846882050,31400,31300,31400,31300,1053
20250219,143600,6813857050,31300,31350,31350,31300,4052
20250219,143500,6686995150,31350,31300,31350,31300,888
20250219,143400,6659169550,31300,31300,31350,31250,1622
20250219,143300,6608374650,31300,31250,31350,31250,2119
20250219,143200,6542040350,31200,31100,31250,31050,4629
20250219,143100,6397945700,31100,31050,31100,31050,236
20250219,143000,6390617400,31050,31100,31100,31050,2096
20250219,142900,6325536050,31100,31100,31100,31100,4
20250219,142800,6325411650,31100,31100,31100,31100,4
20250219,142700,6325287250,31100,31000,31100,31000,1461
20250219,142600,6279914550,31050,31050,31050,31050,515
20250219,142500,6263923800,31050,30950,31050,30950,240
20250219,142400,6256484200,31000,30950,31000,30950,15
20250219,142300,6256019450,31000,31000,31000,30950,50
20250219,142200,6254469700,31000,30950,31000,30950,67
20250219,142100,6252395850,31050,31000,31050,30950,226
20250219,142000,6245395650,31000,31000,31050,31000,727
20250219,141900,6222858000,31050,31050,31050,31000,655
20250219,141800,6202522050,31000,30900,31050,30900,4166
20250219,141700,6073510250,30900,30900,30900,30900,10
20250219,141600,6073201250,30900,30900,30900,30850,18
20250219,141500,6072645350,30800,30850,30900,30800,157
20250219,141400,6067801200,30850,30850,30850,30850,26
20250219,141300,6066999100,30900,30850,30900,30850,68
20250219,141200,6064901200,30850,30850,30850,30800,58
20250219,141100,6063113950,30900,30900,30900,30900,0
20250219,141000,6063113950,30900,30850,30900,30850,75
20250219,140900,6060798450,30850,30800,30850,30800,190
20250219,140800,6054943900,30800,30850,30900,30800,104
20250219,140700,6051737950,30850,30800,30850,30800,252
20250219,140600,6043974850,30800,30800,30800,30800,0
20250219,140500,6043974850,30800,30850,30850,30800,156
20250219,140400,6039164200,30800,30850,30850,30800,317
20250219,140300,6029399750,30850,30800,30850,30800,528
20250219,140200,6013136850,30800,30850,30900,30800,411
20250219,140100,6000466950,30850,30850,30900,30850,902
20250219,140000,5972635200,30850,30900,30900,30850,149
20250219,135900,5968034650,30850,30900,30900,30850,498
20250219,135800,5952646950,30850,30900,30900,30850,14
20250219,135700,5952214850,30850,30850,30850,30850,13
20250219,135600,5951813800,30900,30850,30900,30850,108
20250219,135500,5948478200,30900,30900,30900,30900,89
20250219,135400,5945728100,30900,30900,30900,30900,12
20250219,135300,5945357300,30900,30950,30950,30900,623
20250219,135200,5926106050,30950,30950,30950,30950,28
20250219,135100,5925239450,30950,30900,30950,30900,282
20250219,135000,5916524050,30850,30850,30900,30850,478
20250219,134900,5901777650,30900,30900,30950,30900,233
20250219,134800,5894577450,30950,30850,30950,30850,283
20250219,134700,5885840600,30850,30900,30950,30850,56
20250219,134600,5884110600,30900,30900,30900,30900,388
20250219,134500,5872121400,30850,30800,30900,30800,27
20250219,134400,5871288250,30850,30850,30900,30800,788
20250219,134300,5846978550,30850,30850,30900,30850,442
20250219,134200,5833342750,30850,30850,30850,30850,431
20250219,134100,5820046400,30900,30850,30900,30850,501
20250219,134000,5804588000,30900,30850,30900,30850,400
20250219,133900,5792228050,30900,30900,30900,30900,135
20250219,133800,5788056550,30900,30900,30900,30900,275
20250219,133700,5779559050,30900,30900,30950,30900,504
20250219,133600,5763985400,30950,30950,31000,30950,459
20250219,133500,5749767650,31000,31000,31000,31000,384
20250219,133400,5737863650,30950,30950,30950,30950,398
20250219,133300,5725545550,30950,30900,30950,30900,474
20250219,133200,5710898600,30950,30950,30950,30900,263
20250219,133100,5702761250,30950,30900,30950,30900,600
20250219,133000,5684200750,30950,30850,30950,30850,634
20250219,132900,5664618200,30900,30900,30900,30850,921
20250219,132800,5636159550,30850,30900,30900,30850,1739
20250219,132700,5582450300,30900,30900,30950,30900,107
20250219,132600,5579143600,30950,30950,31000,30900,203
20250219,132500,5572862950,31000,30900,31000,30900,810
20250219,132400,5547801400,30850,30900,30950,30850,701
20250219,132300,5526152900,30950,30950,31000,30900,2332
20250219,132200,5454028350,30950,31000,31000,30950,20
20250219,132100,5453408500,31000,31000,31000,31000,13
20250219,132000,5453005500,30950,30950,31000,30950,30
20250219,131900,5452076850,31000,30950,31000,30950,615
20250219,131800,5433042150,30950,31000,31000,30950,451
20250219,131700,5419083200,31000,30950,31000,30950,2805
20250219,131600,5332259700,30950,30950,31000,30950,171
20250219,131500,5326960100,30950,30950,31000,30800,1141
20250219,131400,5291705750,30950,31000,31000,30850,1168
20250219,131300,5255596200,31000,30850,31050,30800,10807
20250219,131200,4921750250,30900,30850,30900,30850,349
20250219,131100,4910968150,30850,30850,30900,30800,229
20250219,131000,4903903700,30850,30900,30900,30850,299
20250219,130900,4894678300,30900,30850,30900,30850,178
20250219,130800,4889186150,30850,30900,30900,30850,358
20250219,130700,4878125950,30900,30900,30900,30900,742
20250219,130600,4855198150,30900,30800,30900,30800,247
20250219,130500,4847579200,30800,30850,30850,30800,283
20250219,130400,4838856150,30800,30850,30850,30800,51
20250219,130300,4837284950,30850,30850,30850,30850,551
20250219,130200,4820286600,30850,30850,30900,30850,195
20250219,130100,4814270800,30900,30800,30900,30800,569
20250219,130000,4796715750,30800,30800,30850,30800,590
20250219,125900,4778536600,30800,30850,30850,30800,50
20250219,125800,4776994600,30850,30900,30900,30850,1148
20250219,125700,4741561450,30900,30800,30900,30800,1765
20250219,125600,4687045550,30850,30800,30850,30750,3366
20250219,125500,4583373050,30800,30800,30800,30750,339
20250219,125400,4572932650,30800,30750,30800,30700,2395
20250219,125300,4499279600,30750,30750,30750,30700,518
20250219,125200,4483353100,30750,30750,30750,30700,186
20250219,125100,4477636600,30750,30750,30750,30750,22
20250219,125000,4476960100,30750,30700,30750,30650,1623
20250219,124900,4427129500,30650,30700,30700,30650,224
20250219,124800,4420262900,30700,30700,30700,30600,961
20250219,124700,4390824400,30700,30650,30700,30650,381
20250219,124600,4379146250,30700,30650,30700,30600,231
20250219,124500,4372057050,30650,30700,30700,30650,92
20250219,124400,4369237200,30700,30650,30700,30650,58
20250219,124300,4367459000,30700,30650,30700,30650,100
20250219,124200,4364389400,30650,30650,30650,30650,723
20250219,124100,4342229450,30600,30650,30650,30600,107
20250219,124000,4338951450,30650,30600,30650,30600,401
20250219,123900,4326678300,30600,30600,30600,30600,0
20250219,123800,4326678300,30600,30600,30600,30600,2
20250219,123700,4326617100,30600,30550,30600,30550,127
20250219,123600,4322737100,30650,30600,30650,30600,113
20250219,123500,4319279100,30600,30600,30600,30550,308
20250219,123400,4309866900,30600,30600,30600,30600,82
20250219,123300,4307357700,30600,30650,30650,30600,381
20250219,123200,4295694250,30650,30650,30650,30650,9
20250219,123100,4295418400,30600,30600,30600,30600,78
20250219,123000,4293031600,30650,30650,30650,30600,110
20250219,122900,4289660350,30600,30650,30650,30600,77
20250219,122800,4287303900,30650,30650,30650,30650,95
20250219,122700,4284392150,30650,30700,30700,30500,400
20250219,122600,4272132250,30700,30700,30700,30700,487
20250219,122500,4257181350,30700,30550,30700,30550,2608
20250219,122400,4177264600,30500,30500,30500,30500,2
20250219,122300,4177203600,30550,30550,30550,30550,12
20250219,122200,4176837000,30550,30550,30550,30550,329
20250219,122100,4166786050,30550,30500,30550,30500,211
20250219,122000,4160349900,30550,30500,30550,30500,329
20250219,121900,4150315300,30600,30600,30600,30500,253
20250219,121800,4142589200,30600,30600,30600,30600,4
20250219,121700,4142466800,30650,30650,30650,30600,51
20250219,121600,4140905350,30650,30650,30650,30650,1
20250219,121500,4140874700,30650,30600,30650,30600,1603
20250219,121400,4091822700,30650,30650,30650,30650,98
20250219,121300,4088819000,30650,30650,30650,30650,0
20250219,121200,4088819000,30650,30650,30650,30650,0
20250219,121100,4088819000,30650,30650,30650,30650,0
20250219,121000,4088819000,30650,30550,30650,30550,2821
20250219,120900,4002636100,30550,30600,30600,30550,61
20250219,120800,4000771600,30600,30600,30600,30600,56
20250219,120700,3999058000,30600,30600,30600,30600,107
20250219,120600,3995783800,30600,30600,30600,30550,383
20250219,120500,3984064050,30600,30550,30600,30550,132
20250219,120400,3980031100,30550,30550,30550,30550,74
20250219,120300,3977770400,30550,30500,30550,30500,339
20250219,120200,3967422650,30500,30500,30550,30500,390
20250219,120100,3955527450,30500,30550,30550,30500,167
20250219,120000,3950433900,30550,30550,30550,30550,1
20250219,115900,3950403350,30550,30550,30550,30500,84
20250219,115800,3947839750,30650,30600,30650,30600,22
20250219,115700,3947166350,30600,30600,30600,30600,1
20250219,115600,3947135750,30650,30650,30650,30650,2
20250219,115500,3947074450,30650,30500,30650,30500,14
20250219,115400,3946646050,30650,30650,30650,30650,14
20250219,115300,3946216950,30500,30600,30650,30500,407
20250219,115200,3933765700,30650,30600,30650,30600,125
20250219,115100,3929934600,30650,30600,30650,30600,7
20250219,115000,3929720100,30550,30550,30600,30450,810
20250219,114900,3905024200,30550,30600,30600,30550,3
20250219,114800,3904932450,30550,30600,30650,30500,699
20250219,114700,3883585750,30650,30650,30650,30600,180
20250219,114600,3878069500,30600,30650,30650,30600,13
20250219,114500,3877671150,30650,30600,30650,30600,7
20250219,114400,3877456900,30650,30650,30650,30650,87
20250219,114300,3874790350,30650,30650,30650,30600,22
20250219,114200,3874116650,30650,30650,30700,30600,230
20250219,114100,3867070900,30650,30650,30700,30650,538
20250219,114000,3850576450,30650,30650,30650,30650,193
20250219,113900,3844661000,30650,30650,30700,30650,152
20250219,113800,3839996100,30700,30650,30700,30650,973
20250219,113700,3810173400,30650,30600,30700,30600,941
20250219,113600,3781329750,30600,30600,30650,30600,340
20250219,113500,3770925700,30600,30550,30650,30500,1412
20250219,113400,3727757000,30500,30550,30550,30500,235
20250219,113300,3720587000,30600,30600,30600,30600,115
20250219,113200,3717068000,30600,30550,30600,30550,26
20250219,113100,3716273550,30550,30550,30550,30550,1
20250219,113000,3716243000,30500,30500,30500,30500,1
20250219,112900,3716212500,30550,30550,30550,30550,329
20250219,112800,3706161550,30550,30500,30550,30500,157
20250219,112700,3701371350,30550,30550,30550,30550,137
20250219,112600,3697186000,30550,30550,30550,30550,115
20250219,112500,3693672750,30600,30550,30600,30500,169
20250219,112400,3688509650,30550,30500,30550,30500,55
20250219,112300,3686830650,30550,30550,30550,30550,272
20250219,112200,3678521050,30600,30500,30600,30300,761
20250219,112100,3655313650,30500,30500,30500,30500,170
20250219,112000,3650128650,30500,30550,30550,30500,147
20250219,111900,3645644650,30500,30300,30500,30200,1791
20250219,111800,3591399550,30300,30400,30400,30300,900
20250219,111700,3564091700,30400,30500,30550,30400,198
20250219,111600,3558054200,30450,30500,30550,30450,1201
20250219,111500,3521422900,30500,30500,30500,30450,9
20250219,111400,3521148600,30450,30450,30450,30450,50
20250219,111300,3519626100,30500,30500,30500,30500,381
20250219,111200,3508005600,30450,30450,30450,30450,10
20250219,111100,3507701100,30450,30450,30500,30450,117
20250219,111000,3504137000,30500,30450,30500,30450,106
20250219,110900,3500904050,30500,30500,30500,30350,3095
20250219,110800,3406764700,30550,30500,30550,30500,123
20250219,110700,3403013050,30500,30550,30550,30500,375
20250219,110600,3391572650,30500,30550,30550,30500,44
20250219,110500,3390229650,30550,30550,30550,30550,110
20250219,110400,3386869150,30550,30550,30550,30550,348
20250219,110300,3376237750,30550,30500,30550,30500,254
20250219,110200,3368488750,30500,30450,30500,30450,469
20250219,110100,3354206450,30500,30500,30500,30500,387
20250219,110000,3342402950,30550,30550,30550,30550,0
20250219,105900,3342402950,30550,30500,30550,30500,159
20250219,105800,3337553350,30500,30450,30550,30450,218
20250219,105700,3330905150,30450,30550,30550,30450,44
20250219,105600,3329561550,30550,30550,30550,30450,3
20250219,105500,3329470000,30500,30500,30550,30500,43
20250219,105400,3328158450,30550,30500,30550,30450,949
20250219,105300,3299212300,30500,30550,30600,30500,47
20250219,105200,3297776550,30550,30550,30600,30550,36
20250219,105100,3296676700,30500,30550,30550,30500,527
20250219,105000,3280595800,30550,30550,30650,30550,1532
20250219,104900,3233683200,30600,30600,30600,30600,1346
20250219,104800,3192495600,30600,30650,30650,30500,228
20250219,104700,3185522100,30550,30500,30600,30500,1117
20250219,104600,3151410850,30500,30500,30500,30500,156
20250219,104500,3146652850,30450,30400,30450,30400,451
20250219,104400,3132925250,30450,30450,30450,30450,382
20250219,104300,3121293350,30400,30400,30400,30400,784
20250219,104200,3097459750,30400,30400,30450,30400,85
20250219,104100,3094873200,30450,30450,30450,30450,801
20250219,104000,3070482750,30450,30450,30500,30450,748
20250219,103900,3047680300,30450,30350,30450,30350,853
20250219,103800,3021743550,30350,30350,30350,30350,108
20250219,103700,3018465750,30350,30300,30350,30300,43
20250219,103600,3017161900,30300,30300,30350,30300,140
20250219,103500,3012919850,30300,30300,30350,30300,573
20250219,103400,2995554700,30300,30350,30350,30300,390
20250219,103300,2983735000,30350,30350,30350,30300,62
20250219,103200,2981855800,30300,30350,30350,30300,1408
20250219,103100,2939124500,30350,30400,30400,30350,635
20250219,103000,2919845700,30400,30400,30400,30400,263
20250219,102900,2911850500,30350,30350,30400,30350,132
20250219,102800,2907843450,30350,30450,30500,30350,758
20250219,102700,2884786950,30400,30350,30400,30350,418
20250219,102600,2872097650,30250,30350,30500,30250,3565
20250219,102500,2764070400,30500,30350,30500,30350,476
20250219,102400,2749623650,30350,30450,30500,30350,449
20250219,102300,2735975250,30400,30400,30400,30400,299
20250219,102200,2726885650,30400,30400,30400,30400,306
20250219,102100,2717583250,30400,30400,30400,30400,90
20250219,102000,2714847250,30450,30450,30450,30450,17
20250219,101900,2714329600,30400,30400,30400,30350,231
20250219,101800,2707309200,30400,30450,30450,30400,1530
20250219,101700,2660783050,30450,30450,30450,30450,424
20250219,101600,2647872250,30450,30500,30500,30450,90
20250219,101500,2645127750,30500,30500,30500,30500,27
20250219,101400,2644304250,30450,30500,30500,30450,56
20250219,101300,2642599000,30500,30500,30500,30450,71
20250219,101200,2640436000,30450,30450,30450,30450,612
20250219,101100,2621800600,30450,30450,30450,30400,779
20250219,101000,2598090050,30450,30450,30550,30450,494
20250219,100900,2583045550,30450,30500,30550,30450,340
20250219,100800,2572676550,30500,30550,30550,30500,353
20250219,100700,2561910000,30550,30550,30600,30500,642
20250219,100600,2542305000,30600,30600,30650,30600,698
20250219,100500,2520945600,30600,30700,30700,30600,937
20250219,100400,2492232200,30700,30650,30700,30650,556
20250219,100300,2475179500,30700,30750,30800,30650,1779
20250219,100200,2420528800,30700,30600,30800,30600,1702
20250219,100100,2368279950,30550,30550,30700,30450,3596
20250219,100000,2258297600,30500,30500,30550,30450,1164
20250219,095900,2222801250,30500,30400,30500,30400,1428
20250219,095800,2179295850,30350,30350,30350,30300,711
20250219,095700,2157749450,30450,30350,30450,30350,361
20250219,095600,2146783050,30350,30350,30350,30350,209
20250219,095500,2140439900,30400,30450,30450,30350,23
20250219,095400,2139741650,30400,30400,30450,30300,392
20250219,095300,2127836050,30350,30400,30400,30350,1026
20250219,095200,2096695400,30450,30450,30450,30350,58
20250219,095100,2094932500,30450,30450,30450,30350,30
20250219,095000,2094021000,30450,30500,30500,30450,2836
20250219,094900,2007583250,30500,30450,30500,30450,428
20250219,094800,1994541950,30450,30350,30450,30350,2145
20250219,094700,1929266550,30400,30250,30400,30250,2045
20250219,094600,1867314750,30250,30300,30300,30200,704
20250219,094500,1846010450,30300,30250,30300,30250,294
20250219,094400,1837105300,30250,30250,30250,30150,504
20250219,094300,1821874300,30150,30200,30200,30150,988
20250219,094200,1792071600,30150,30100,30150,30100,616
20250219,094100,1773499350,30150,30100,30150,30050,491
20250219,094000,1758720200,30050,30050,30100,30050,704
20250219,093900,1737564950,30050,30100,30100,30050,194
20250219,093800,1731731300,30100,30150,30150,30050,1523
20250219,093700,1685876300,30200,30150,30200,30150,236
20250219,093600,1678759350,30150,30200,30200,30150,393
20250219,093500,1666910350,30200,30150,30200,30150,222
20250219,093400,1660216800,30150,30200,30200,30150,1269
20250219,093300,1621894300,30250,30250,30250,30250,357
20250219,093200,1611095050,30250,30250,30250,30250,568
20250219,093100,1593913050,30250,30350,30350,30250,401
20250219,093000,1581780000,30300,30300,30350,30300,743
20250219,092900,1559256900,30300,30350,30400,30250,1128
20250219,092800,1525032850,30350,30250,30350,30250,327
20250219,092700,1515125200,30350,30250,30400,30250,1108
20250219,092600,1481570200,30250,30300,30300,30250,1135
20250219,092500,1447181700,30300,30400,30400,30300,546
20250219,092400,1430610100,30400,30350,30400,30350,968
20250219,092300,1401228150,30400,30350,30450,30350,533
20250219,092200,1385036700,30450,30350,30450,30350,343
20250219,092100,1374595650,30350,30400,30450,30300,1359
20250219,092000,1333324700,30350,30350,30400,30350,707
20250219,091900,1311866700,30300,30300,30350,30300,1653
20250219,091800,1261717100,30300,30200,30300,30200,984
20250219,091700,1231940700,30200,30150,30250,30150,799
20250219,091600,1207798050,30100,30150,30200,30100,977
20250219,091500,1178346800,30150,30150,30250,30100,1994
20250219,091400,1118188400,30100,30050,30100,30000,1382
20250219,091300,1076614750,30000,30000,30100,30000,414
20250219,091200,1064194450,30000,29950,30050,29950,1639
20250219,091100,1015041650,29900,30050,30050,29900,60
20250219,091000,1013240900,30000,29900,30000,29850,531
20250219,090900,997358900,29850,30050,30050,29850,6534
20250219,090800,801842200,30000,30000,30100,30000,863
20250219,090700,775944650,30000,30100,30100,30000,893
20250219,090600,749125200,30150,30150,30200,30050,2949
20250219,090500,660229350,30150,30000,30150,30000,559
20250219,090400,643444100,29950,29950,30050,29900,762
20250219,090300,620620450,30100,30100,30300,29950,4417
20250219,090200,487966400,30100,29950,30300,29950,3233
20250219,090100,390836750,29950,29950,30100,29750,1531
20250219,090000,345078400,30100,30450,30450,29900,11218
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 193200 13036544350 32400 32400 32400 32400 7447
3 20250219 193100 13036544350 32400 32400 32400 32400 0
4 20250219 193000 13036544350 32400 32400 32400 32400 0
5 20250219 192900 13036544350 32400 32400 32400 32400 0
6 20250219 192800 13036544350 32400 32400 32400 32400 0
7 20250219 192700 13036544350 32400 32400 32400 32400 0
8 20250219 192600 13036544350 32400 32400 32400 32400 0
9 20250219 192500 13036544350 32400 32400 32400 32400 0
10 20250219 192400 13036544350 32400 32400 32400 32400 0
11 20250219 192300 13036544350 32400 32400 32400 32400 0
12 20250219 192200 13036544350 32400 32400 32400 32400 0
13 20250219 192100 13036544350 32400 32400 32400 32400 0
14 20250219 192000 13036544350 32400 32400 32400 32400 0
15 20250219 191900 13036544350 32400 32400 32400 32400 0
16 20250219 191800 13036544350 32400 32400 32400 32400 0
17 20250219 191700 13036544350 32400 32400 32400 32400 0
18 20250219 191600 13036544350 32400 32400 32400 32400 0
19 20250219 191500 13036544350 32400 32400 32400 32400 0
20 20250219 191400 13036544350 32400 32400 32400 32400 0
21 20250219 191300 13036544350 32400 32400 32400 32400 0
22 20250219 191200 13036544350 32400 32400 32400 32400 0
23 20250219 191100 13036544350 32400 32400 32400 32400 0
24 20250219 191000 13036544350 32400 32400 32400 32400 0
25 20250219 190900 13036544350 32400 32400 32400 32400 0
26 20250219 190800 13036544350 32400 32400 32400 32400 0
27 20250219 190700 13036544350 32400 32400 32400 32400 0
28 20250219 190600 13036544350 32400 32400 32400 32400 0
29 20250219 190500 13036544350 32400 32400 32400 32400 0
30 20250219 190400 13036544350 32400 32400 32400 32400 0
31 20250219 190300 13036544350 32400 32400 32400 32400 0
32 20250219 190200 13036544350 32400 32400 32400 32400 7447
33 20250219 190100 13036544350 32400 32400 32400 32400 0
34 20250219 190000 13036544350 32400 32400 32400 32400 0
35 20250219 185900 13036544350 32400 32400 32400 32400 0
36 20250219 185800 13036544350 32400 32400 32400 32400 0
37 20250219 185700 13036544350 32400 32400 32400 32400 0
38 20250219 185600 13036544350 32400 32400 32400 32400 0
39 20250219 185500 13036544350 32400 32400 32400 32400 0
40 20250219 185400 13036544350 32400 32400 32400 32400 0
41 20250219 185300 13036544350 32400 32400 32400 32400 0
42 20250219 185200 13036544350 32400 32400 32400 32400 0
43 20250219 185100 13036544350 32400 32400 32400 32400 0
44 20250219 185000 13036544350 32400 32400 32400 32400 0
45 20250219 184900 13036544350 32400 32400 32400 32400 0
46 20250219 184800 13036544350 32400 32400 32400 32400 0
47 20250219 184700 13036544350 32400 32400 32400 32400 0
48 20250219 184600 13036544350 32400 32400 32400 32400 0
49 20250219 184500 13036544350 32400 32400 32400 32400 0
50 20250219 184400 13036544350 32400 32400 32400 32400 0
51 20250219 184300 13036544350 32400 32400 32400 32400 0
52 20250219 184200 13036544350 32400 32400 32400 32400 0
53 20250219 184100 13036544350 32400 32400 32400 32400 0
54 20250219 184000 13036544350 32400 32400 32400 32400 0
55 20250219 183900 13036544350 32400 32400 32400 32400 0
56 20250219 183800 13036544350 32400 32400 32400 32400 0
57 20250219 183700 13036544350 32400 32400 32400 32400 0
58 20250219 183600 13036544350 32400 32400 32400 32400 0
59 20250219 183500 13036544350 32400 32400 32400 32400 0
60 20250219 183400 13036544350 32400 32400 32400 32400 0
61 20250219 183300 13036544350 32400 32400 32400 32400 0
62 20250219 183200 13036544350 32400 32400 32400 32400 7447
63 20250219 183100 13036544350 32400 32400 32400 32400 0
64 20250219 183000 13036544350 32400 32400 32400 32400 0
65 20250219 182900 13036544350 32400 32400 32400 32400 0
66 20250219 182800 13036544350 32400 32400 32400 32400 0
67 20250219 182700 13036544350 32400 32400 32400 32400 0
68 20250219 182600 13036544350 32400 32400 32400 32400 0
69 20250219 182500 13036544350 32400 32400 32400 32400 0
70 20250219 182400 13036544350 32400 32400 32400 32400 0
71 20250219 182300 13036544350 32400 32400 32400 32400 0
72 20250219 182200 13036544350 32400 32400 32400 32400 0
73 20250219 182100 13036544350 32400 32400 32400 32400 0
74 20250219 182000 13036544350 32400 32400 32400 32400 0
75 20250219 181900 13036544350 32400 32400 32400 32400 0
76 20250219 181800 13036544350 32400 32400 32400 32400 0
77 20250219 181700 13036544350 32400 32400 32400 32400 0
78 20250219 181600 13036544350 32400 32400 32400 32400 0
79 20250219 181500 13036544350 32400 32400 32400 32400 0
80 20250219 181400 13036544350 32400 32400 32400 32400 0
81 20250219 181300 13036544350 32400 32400 32400 32400 0
82 20250219 181200 13036544350 32400 32400 32400 32400 0
83 20250219 181100 13036544350 32400 32400 32400 32400 0
84 20250219 181000 13036544350 32400 32400 32400 32400 0
85 20250219 180900 13036544350 32400 32400 32400 32400 0
86 20250219 180800 13036544350 32400 32400 32400 32400 0
87 20250219 180700 13036544350 32400 32400 32400 32400 0
88 20250219 180600 13036544350 32400 32400 32400 32400 0
89 20250219 180500 13036544350 32400 32400 32400 32400 0
90 20250219 180400 13036544350 32400 32400 32400 32400 0
91 20250219 180300 13036544350 32400 32400 32400 32400 0
92 20250219 180200 13036544350 32400 32400 32400 32400 7447
93 20250219 180100 13036544350 32400 32400 32400 32400 0
94 20250219 180000 13036544350 32400 32400 32400 32400 0
95 20250219 175900 13036544350 32400 32400 32400 32400 0
96 20250219 175800 13036544350 32400 32400 32400 32400 0
97 20250219 175700 13036544350 32400 32400 32400 32400 0
98 20250219 175600 13036544350 32400 32400 32400 32400 0
99 20250219 175500 13036544350 32400 32400 32400 32400 0
100 20250219 175400 13036544350 32400 32400 32400 32400 0
101 20250219 175300 13036544350 32400 32400 32400 32400 0
102 20250219 175200 13036544350 32400 32400 32400 32400 0
103 20250219 175100 13036544350 32400 32400 32400 32400 0
104 20250219 175000 13036544350 32400 32400 32400 32400 0
105 20250219 174900 13036544350 32400 32400 32400 32400 0
106 20250219 174800 13036544350 32400 32400 32400 32400 0
107 20250219 174700 13036544350 32400 32400 32400 32400 0
108 20250219 174600 13036544350 32400 32400 32400 32400 0
109 20250219 174500 13036544350 32400 32400 32400 32400 0
110 20250219 174400 13036544350 32400 32400 32400 32400 0
111 20250219 174300 13036544350 32400 32400 32400 32400 0
112 20250219 174200 13036544350 32400 32400 32400 32400 0
113 20250219 174100 13036544350 32400 32400 32400 32400 0
114 20250219 174000 13036544350 32400 32400 32400 32400 0
115 20250219 173900 13036544350 32400 32400 32400 32400 0
116 20250219 173800 13036544350 32400 32400 32400 32400 0
117 20250219 173700 13036544350 32400 32400 32400 32400 0
118 20250219 173600 13036544350 32400 32400 32400 32400 0
119 20250219 173500 13036544350 32400 32400 32400 32400 0
120 20250219 173400 13036544350 32400 32400 32400 32400 0
121 20250219 173300 13036544350 32400 32400 32400 32400 0
122 20250219 173200 13036544350 32400 32400 32400 32400 7447
123 20250219 173100 13036544350 32400 32400 32400 32400 0
124 20250219 173000 13036544350 32400 32400 32400 32400 0
125 20250219 172900 13036544350 32400 32400 32400 32400 0
126 20250219 172800 13036544350 32400 32400 32400 32400 0
127 20250219 172700 13036544350 32400 32400 32400 32400 0
128 20250219 172600 13036544350 32400 32400 32400 32400 0
129 20250219 172500 13036544350 32400 32400 32400 32400 0
130 20250219 172400 13036544350 32400 32400 32400 32400 0
131 20250219 172300 13036544350 32400 32400 32400 32400 0
132 20250219 172200 13036544350 32400 32400 32400 32400 0
133 20250219 172100 13036544350 32400 32400 32400 32400 0
134 20250219 172000 13036544350 32400 32400 32400 32400 0
135 20250219 171900 13036544350 32400 32400 32400 32400 0
136 20250219 171800 13036544350 32400 32400 32400 32400 0
137 20250219 171700 13036544350 32400 32400 32400 32400 0
138 20250219 171600 13036544350 32400 32400 32400 32400 0
139 20250219 171500 13036544350 32400 32400 32400 32400 0
140 20250219 171400 13036544350 32400 32400 32400 32400 0
141 20250219 171300 13036544350 32400 32400 32400 32400 0
142 20250219 171200 13036544350 32400 32400 32400 32400 0
143 20250219 171100 13036544350 32400 32400 32400 32400 0
144 20250219 171000 13036544350 32400 32400 32400 32400 0
145 20250219 170900 13036544350 32400 32400 32400 32400 0
146 20250219 170800 13036544350 32400 32400 32400 32400 0
147 20250219 170700 13036544350 32400 32400 32400 32400 0
148 20250219 170600 13036544350 32400 32400 32400 32400 0
149 20250219 170500 13036544350 32400 32400 32400 32400 0
150 20250219 170400 13036544350 32400 32400 32400 32400 0
151 20250219 170300 13036544350 32400 32400 32400 32400 0
152 20250219 170200 13036544350 32400 32400 32400 32400 7447
153 20250219 170100 13036544350 32400 32400 32400 32400 0
154 20250219 170000 13036544350 32400 32400 32400 32400 0
155 20250219 165900 13036544350 32400 32400 32400 32400 0
156 20250219 165800 13036544350 32400 32400 32400 32400 0
157 20250219 165700 13036544350 32400 32400 32400 32400 0
158 20250219 165600 13036544350 32400 32400 32400 32400 0
159 20250219 165500 13036544350 32400 32400 32400 32400 0
160 20250219 165400 13036544350 32400 32400 32400 32400 0
161 20250219 165300 13036544350 32400 32400 32400 32400 0
162 20250219 165200 13036544350 32400 32400 32400 32400 0
163 20250219 165100 13036544350 32400 32400 32400 32400 0
164 20250219 165000 13036544350 32400 32400 32400 32400 0
165 20250219 164900 13036544350 32400 32400 32400 32400 0
166 20250219 164800 13036544350 32400 32400 32400 32400 0
167 20250219 164700 13036544350 32400 32400 32400 32400 0
168 20250219 164600 13036544350 32400 32400 32400 32400 0
169 20250219 164500 13036544350 32400 32400 32400 32400 0
170 20250219 164400 13036544350 32400 32400 32400 32400 0
171 20250219 164300 13036544350 32400 32400 32400 32400 0
172 20250219 164200 13036544350 32400 32400 32400 32400 0
173 20250219 164100 13036544350 32400 32400 32400 32400 0
174 20250219 164000 13036544350 32400 32400 32400 32400 0
175 20250219 163900 13036544350 32400 32400 32400 32400 0
176 20250219 163800 13036544350 32400 32400 32400 32400 0
177 20250219 163700 13036544350 32400 32400 32400 32400 0
178 20250219 163600 13036544350 32400 32400 32400 32400 0
179 20250219 163500 13036544350 32400 32400 32400 32400 0
180 20250219 163400 13036544350 32400 32400 32400 32400 0
181 20250219 163300 13036544350 32400 32400 32400 32400 0
182 20250219 163200 13036544350 32400 32400 32400 32400 7447
183 20250219 163100 13036544350 32400 32400 32400 32400 0
184 20250219 163000 13036544350 32400 32400 32400 32400 0
185 20250219 162900 13036544350 32400 32400 32400 32400 0
186 20250219 162800 13036544350 32400 32400 32400 32400 0
187 20250219 162700 13036544350 32400 32400 32400 32400 0
188 20250219 162600 13036544350 32400 32400 32400 32400 0
189 20250219 162500 13036544350 32400 32400 32400 32400 0
190 20250219 162400 13036544350 32400 32400 32400 32400 0
191 20250219 162300 13036544350 32400 32400 32400 32400 0
192 20250219 162200 13036544350 32400 32400 32400 32400 0
193 20250219 162100 13036544350 32400 32400 32400 32400 0
194 20250219 162000 13036544350 32400 32400 32400 32400 0
195 20250219 161900 13036544350 32400 32400 32400 32400 0
196 20250219 161800 13036544350 32400 32400 32400 32400 0
197 20250219 161700 13036544350 32400 32400 32400 32400 0
198 20250219 161600 13036544350 32400 32400 32400 32400 0
199 20250219 161500 13036544350 32400 32400 32400 32400 0
200 20250219 161400 13036544350 32400 32400 32400 32400 0
201 20250219 161300 13036544350 32400 32400 32400 32400 0
202 20250219 161200 13036544350 32400 32400 32400 32400 0
203 20250219 161100 13036544350 32400 32400 32400 32400 0
204 20250219 161000 13036544350 32400 32400 32400 32400 0
205 20250219 160900 13036544350 32400 32400 32400 32400 0
206 20250219 160800 13036544350 32400 32400 32400 32400 0
207 20250219 160700 13036544350 32400 32400 32400 32400 0
208 20250219 160600 13036544350 32400 32400 32400 32400 0
209 20250219 160500 13036544350 32400 32400 32400 32400 0
210 20250219 160400 13036544350 32400 32400 32400 32400 0
211 20250219 160300 13036544350 32400 32400 32400 32400 0
212 20250219 160200 13036544350 32400 32400 32400 32400 7447
213 20250219 160100 13036544350 32400 32400 32400 32400 0
214 20250219 160000 13036544350 32400 32400 32400 32400 0
215 20250219 155900 13036544350 32400 32400 32400 32400 0
216 20250219 155800 13036544350 32400 32400 32400 32400 0
217 20250219 155700 13036544350 32400 32400 32400 32400 0
218 20250219 155600 13036544350 32400 32400 32400 32400 0
219 20250219 155500 13036544350 32400 32400 32400 32400 0
220 20250219 155400 13036544350 32400 32400 32400 32400 0
221 20250219 155300 13036544350 32400 32400 32400 32400 0
222 20250219 155200 13036544350 32400 32400 32400 32400 0
223 20250219 155100 13036544350 32400 32400 32400 32400 0
224 20250219 155000 13036544350 32400 32400 32400 32400 0
225 20250219 154900 13036544350 32400 32400 32400 32400 0
226 20250219 154800 13036544350 32400 32400 32400 32400 0
227 20250219 154700 13036544350 32400 32400 32400 32400 0
228 20250219 154600 13036544350 32400 32400 32400 32400 0
229 20250219 154500 13036544350 32400 32400 32400 32400 0
230 20250219 154400 13036544350 32400 32400 32400 32400 0
231 20250219 154300 13036544350 32400 32400 32400 32400 0
232 20250219 154200 13036544350 32400 32400 32400 32400 0
233 20250219 154100 13036544350 32400 32400 32400 32400 0
234 20250219 154000 13036544350 32400 32400 32400 32400 0
235 20250219 153900 13036544350 32400 32400 32400 32400 0
236 20250219 153800 13036544350 32400 32400 32400 32400 0
237 20250219 153700 13036544350 32400 32400 32400 32400 0
238 20250219 153600 13036544350 32400 32400 32400 32400 0
239 20250219 153500 13036544350 32400 32400 32400 32400 0
240 20250219 153400 13036544350 32400 32400 32400 32400 0
241 20250219 153300 13036544350 32400 32400 32400 32400 0
242 20250219 153200 13036544350 32400 32400 32400 32400 7447
243 20250219 153100 13036544350 32400 32400 32400 32400 0
244 20250219 153000 13036544350 32400 32400 32400 32400 7447
245 20250219 152900 12795261550 32400 32400 32400 32400 0
246 20250219 152800 12795261550 32400 32400 32400 32400 0
247 20250219 152700 12795261550 32400 32400 32400 32400 0
248 20250219 152600 12795261550 32400 32400 32400 32400 0
249 20250219 152500 12795261550 32400 32400 32400 32400 0
250 20250219 152400 12795261550 32400 32400 32400 32400 0
251 20250219 152300 12795261550 32400 32400 32400 32400 0
252 20250219 152200 12795261550 32400 32400 32400 32400 0
253 20250219 152100 12795261550 32400 32400 32400 32400 0
254 20250219 152000 12795261550 32400 32400 32400 32400 0
255 20250219 151900 12795261550 32400 32500 32500 32400 1916
256 20250219 151800 12733102500 32500 32500 32550 32450 1745
257 20250219 151700 12676400350 32550 32550 32550 32500 1280
258 20250219 151600 12634773000 32550 32450 32600 32450 2520
259 20250219 151500 12552865700 32450 32500 32550 32400 1100
260 20250219 151400 12517189300 32500 32550 32650 32500 1697
261 20250219 151300 12461919900 32550 32600 32650 32550 1393
262 20250219 151200 12416536500 32600 32600 32650 32550 2062
263 20250219 151100 12349284200 32600 32400 32650 32400 6296
264 20250219 151000 12144237950 32450 32300 32500 32200 4441
265 20250219 150900 12000471100 32300 32400 32400 32300 509
266 20250219 150800 11984009800 32350 32350 32400 32300 2038
267 20250219 150700 11918090200 32350 32350 32450 32300 3580
268 20250219 150600 11802227000 32300 32300 32300 32250 2387
269 20250219 150500 11725147600 32250 32350 32400 32250 758
270 20250219 150400 11700635200 32300 32400 32400 32300 1066
271 20250219 150300 11666148050 32400 32400 32450 32400 1235
272 20250219 150200 11626119000 32450 32250 32500 32250 2849
273 20250219 150100 11533738950 32250 32250 32350 32150 3674
274 20250219 150000 11415244050 32250 32200 32300 32150 2741
275 20250219 145900 11326819650 32200 32350 32400 32000 4523
276 20250219 145800 11181361450 32350 32400 32450 32350 2185
277 20250219 145700 11110549950 32450 32650 32650 32400 4243
278 20250219 145600 10972534450 32650 32550 32650 32450 6164
279 20250219 145500 10771871300 32550 32500 32550 32450 2174
280 20250219 145400 10701227950 32500 32650 32700 32500 3600
281 20250219 145300 10583892100 32700 32650 32750 32550 3911
282 20250219 145200 10456221650 32600 32750 32750 32600 6532
283 20250219 145100 10242683400 32750 32500 32800 32450 6188
284 20250219 145000 10040825300 32500 32550 32550 32450 3457
285 20250219 144900 9928397400 32550 32650 32700 32450 7026
286 20250219 144800 9699311450 32650 32200 32650 32150 10817
287 20250219 144700 9348927200 32200 32450 32500 32150 4271
288 20250219 144600 9211069400 32500 32250 32600 32250 12662
289 20250219 144500 8800433650 32250 32250 32300 32150 6837
290 20250219 144400 8580166100 32250 32150 32300 32150 4841
291 20250219 144300 8424247900 32100 32150 32200 31950 12202
292 20250219 144200 8032264600 31900 31800 32150 31700 15857
293 20250219 144100 7524964650 31850 31450 31900 31450 10929
294 20250219 144000 7179379450 31500 31550 31650 31500 4225
295 20250219 143900 7046083100 31600 31450 31600 31400 1148
296 20250219 143800 7009926950 31400 31350 31550 31350 5183
297 20250219 143700 6846882050 31400 31300 31400 31300 1053
298 20250219 143600 6813857050 31300 31350 31350 31300 4052
299 20250219 143500 6686995150 31350 31300 31350 31300 888
300 20250219 143400 6659169550 31300 31300 31350 31250 1622
301 20250219 143300 6608374650 31300 31250 31350 31250 2119
302 20250219 143200 6542040350 31200 31100 31250 31050 4629
303 20250219 143100 6397945700 31100 31050 31100 31050 236
304 20250219 143000 6390617400 31050 31100 31100 31050 2096
305 20250219 142900 6325536050 31100 31100 31100 31100 4
306 20250219 142800 6325411650 31100 31100 31100 31100 4
307 20250219 142700 6325287250 31100 31000 31100 31000 1461
308 20250219 142600 6279914550 31050 31050 31050 31050 515
309 20250219 142500 6263923800 31050 30950 31050 30950 240
310 20250219 142400 6256484200 31000 30950 31000 30950 15
311 20250219 142300 6256019450 31000 31000 31000 30950 50
312 20250219 142200 6254469700 31000 30950 31000 30950 67
313 20250219 142100 6252395850 31050 31000 31050 30950 226
314 20250219 142000 6245395650 31000 31000 31050 31000 727
315 20250219 141900 6222858000 31050 31050 31050 31000 655
316 20250219 141800 6202522050 31000 30900 31050 30900 4166
317 20250219 141700 6073510250 30900 30900 30900 30900 10
318 20250219 141600 6073201250 30900 30900 30900 30850 18
319 20250219 141500 6072645350 30800 30850 30900 30800 157
320 20250219 141400 6067801200 30850 30850 30850 30850 26
321 20250219 141300 6066999100 30900 30850 30900 30850 68
322 20250219 141200 6064901200 30850 30850 30850 30800 58
323 20250219 141100 6063113950 30900 30900 30900 30900 0
324 20250219 141000 6063113950 30900 30850 30900 30850 75
325 20250219 140900 6060798450 30850 30800 30850 30800 190
326 20250219 140800 6054943900 30800 30850 30900 30800 104
327 20250219 140700 6051737950 30850 30800 30850 30800 252
328 20250219 140600 6043974850 30800 30800 30800 30800 0
329 20250219 140500 6043974850 30800 30850 30850 30800 156
330 20250219 140400 6039164200 30800 30850 30850 30800 317
331 20250219 140300 6029399750 30850 30800 30850 30800 528
332 20250219 140200 6013136850 30800 30850 30900 30800 411
333 20250219 140100 6000466950 30850 30850 30900 30850 902
334 20250219 140000 5972635200 30850 30900 30900 30850 149
335 20250219 135900 5968034650 30850 30900 30900 30850 498
336 20250219 135800 5952646950 30850 30900 30900 30850 14
337 20250219 135700 5952214850 30850 30850 30850 30850 13
338 20250219 135600 5951813800 30900 30850 30900 30850 108
339 20250219 135500 5948478200 30900 30900 30900 30900 89
340 20250219 135400 5945728100 30900 30900 30900 30900 12
341 20250219 135300 5945357300 30900 30950 30950 30900 623
342 20250219 135200 5926106050 30950 30950 30950 30950 28
343 20250219 135100 5925239450 30950 30900 30950 30900 282
344 20250219 135000 5916524050 30850 30850 30900 30850 478
345 20250219 134900 5901777650 30900 30900 30950 30900 233
346 20250219 134800 5894577450 30950 30850 30950 30850 283
347 20250219 134700 5885840600 30850 30900 30950 30850 56
348 20250219 134600 5884110600 30900 30900 30900 30900 388
349 20250219 134500 5872121400 30850 30800 30900 30800 27
350 20250219 134400 5871288250 30850 30850 30900 30800 788
351 20250219 134300 5846978550 30850 30850 30900 30850 442
352 20250219 134200 5833342750 30850 30850 30850 30850 431
353 20250219 134100 5820046400 30900 30850 30900 30850 501
354 20250219 134000 5804588000 30900 30850 30900 30850 400
355 20250219 133900 5792228050 30900 30900 30900 30900 135
356 20250219 133800 5788056550 30900 30900 30900 30900 275
357 20250219 133700 5779559050 30900 30900 30950 30900 504
358 20250219 133600 5763985400 30950 30950 31000 30950 459
359 20250219 133500 5749767650 31000 31000 31000 31000 384
360 20250219 133400 5737863650 30950 30950 30950 30950 398
361 20250219 133300 5725545550 30950 30900 30950 30900 474
362 20250219 133200 5710898600 30950 30950 30950 30900 263
363 20250219 133100 5702761250 30950 30900 30950 30900 600
364 20250219 133000 5684200750 30950 30850 30950 30850 634
365 20250219 132900 5664618200 30900 30900 30900 30850 921
366 20250219 132800 5636159550 30850 30900 30900 30850 1739
367 20250219 132700 5582450300 30900 30900 30950 30900 107
368 20250219 132600 5579143600 30950 30950 31000 30900 203
369 20250219 132500 5572862950 31000 30900 31000 30900 810
370 20250219 132400 5547801400 30850 30900 30950 30850 701
371 20250219 132300 5526152900 30950 30950 31000 30900 2332
372 20250219 132200 5454028350 30950 31000 31000 30950 20
373 20250219 132100 5453408500 31000 31000 31000 31000 13
374 20250219 132000 5453005500 30950 30950 31000 30950 30
375 20250219 131900 5452076850 31000 30950 31000 30950 615
376 20250219 131800 5433042150 30950 31000 31000 30950 451
377 20250219 131700 5419083200 31000 30950 31000 30950 2805
378 20250219 131600 5332259700 30950 30950 31000 30950 171
379 20250219 131500 5326960100 30950 30950 31000 30800 1141
380 20250219 131400 5291705750 30950 31000 31000 30850 1168
381 20250219 131300 5255596200 31000 30850 31050 30800 10807
382 20250219 131200 4921750250 30900 30850 30900 30850 349
383 20250219 131100 4910968150 30850 30850 30900 30800 229
384 20250219 131000 4903903700 30850 30900 30900 30850 299
385 20250219 130900 4894678300 30900 30850 30900 30850 178
386 20250219 130800 4889186150 30850 30900 30900 30850 358
387 20250219 130700 4878125950 30900 30900 30900 30900 742
388 20250219 130600 4855198150 30900 30800 30900 30800 247
389 20250219 130500 4847579200 30800 30850 30850 30800 283
390 20250219 130400 4838856150 30800 30850 30850 30800 51
391 20250219 130300 4837284950 30850 30850 30850 30850 551
392 20250219 130200 4820286600 30850 30850 30900 30850 195
393 20250219 130100 4814270800 30900 30800 30900 30800 569
394 20250219 130000 4796715750 30800 30800 30850 30800 590
395 20250219 125900 4778536600 30800 30850 30850 30800 50
396 20250219 125800 4776994600 30850 30900 30900 30850 1148
397 20250219 125700 4741561450 30900 30800 30900 30800 1765
398 20250219 125600 4687045550 30850 30800 30850 30750 3366
399 20250219 125500 4583373050 30800 30800 30800 30750 339
400 20250219 125400 4572932650 30800 30750 30800 30700 2395
401 20250219 125300 4499279600 30750 30750 30750 30700 518
402 20250219 125200 4483353100 30750 30750 30750 30700 186
403 20250219 125100 4477636600 30750 30750 30750 30750 22
404 20250219 125000 4476960100 30750 30700 30750 30650 1623
405 20250219 124900 4427129500 30650 30700 30700 30650 224
406 20250219 124800 4420262900 30700 30700 30700 30600 961
407 20250219 124700 4390824400 30700 30650 30700 30650 381
408 20250219 124600 4379146250 30700 30650 30700 30600 231
409 20250219 124500 4372057050 30650 30700 30700 30650 92
410 20250219 124400 4369237200 30700 30650 30700 30650 58
411 20250219 124300 4367459000 30700 30650 30700 30650 100
412 20250219 124200 4364389400 30650 30650 30650 30650 723
413 20250219 124100 4342229450 30600 30650 30650 30600 107
414 20250219 124000 4338951450 30650 30600 30650 30600 401
415 20250219 123900 4326678300 30600 30600 30600 30600 0
416 20250219 123800 4326678300 30600 30600 30600 30600 2
417 20250219 123700 4326617100 30600 30550 30600 30550 127
418 20250219 123600 4322737100 30650 30600 30650 30600 113
419 20250219 123500 4319279100 30600 30600 30600 30550 308
420 20250219 123400 4309866900 30600 30600 30600 30600 82
421 20250219 123300 4307357700 30600 30650 30650 30600 381
422 20250219 123200 4295694250 30650 30650 30650 30650 9
423 20250219 123100 4295418400 30600 30600 30600 30600 78
424 20250219 123000 4293031600 30650 30650 30650 30600 110
425 20250219 122900 4289660350 30600 30650 30650 30600 77
426 20250219 122800 4287303900 30650 30650 30650 30650 95
427 20250219 122700 4284392150 30650 30700 30700 30500 400
428 20250219 122600 4272132250 30700 30700 30700 30700 487
429 20250219 122500 4257181350 30700 30550 30700 30550 2608
430 20250219 122400 4177264600 30500 30500 30500 30500 2
431 20250219 122300 4177203600 30550 30550 30550 30550 12
432 20250219 122200 4176837000 30550 30550 30550 30550 329
433 20250219 122100 4166786050 30550 30500 30550 30500 211
434 20250219 122000 4160349900 30550 30500 30550 30500 329
435 20250219 121900 4150315300 30600 30600 30600 30500 253
436 20250219 121800 4142589200 30600 30600 30600 30600 4
437 20250219 121700 4142466800 30650 30650 30650 30600 51
438 20250219 121600 4140905350 30650 30650 30650 30650 1
439 20250219 121500 4140874700 30650 30600 30650 30600 1603
440 20250219 121400 4091822700 30650 30650 30650 30650 98
441 20250219 121300 4088819000 30650 30650 30650 30650 0
442 20250219 121200 4088819000 30650 30650 30650 30650 0
443 20250219 121100 4088819000 30650 30650 30650 30650 0
444 20250219 121000 4088819000 30650 30550 30650 30550 2821
445 20250219 120900 4002636100 30550 30600 30600 30550 61
446 20250219 120800 4000771600 30600 30600 30600 30600 56
447 20250219 120700 3999058000 30600 30600 30600 30600 107
448 20250219 120600 3995783800 30600 30600 30600 30550 383
449 20250219 120500 3984064050 30600 30550 30600 30550 132
450 20250219 120400 3980031100 30550 30550 30550 30550 74
451 20250219 120300 3977770400 30550 30500 30550 30500 339
452 20250219 120200 3967422650 30500 30500 30550 30500 390
453 20250219 120100 3955527450 30500 30550 30550 30500 167
454 20250219 120000 3950433900 30550 30550 30550 30550 1
455 20250219 115900 3950403350 30550 30550 30550 30500 84
456 20250219 115800 3947839750 30650 30600 30650 30600 22
457 20250219 115700 3947166350 30600 30600 30600 30600 1
458 20250219 115600 3947135750 30650 30650 30650 30650 2
459 20250219 115500 3947074450 30650 30500 30650 30500 14
460 20250219 115400 3946646050 30650 30650 30650 30650 14
461 20250219 115300 3946216950 30500 30600 30650 30500 407
462 20250219 115200 3933765700 30650 30600 30650 30600 125
463 20250219 115100 3929934600 30650 30600 30650 30600 7
464 20250219 115000 3929720100 30550 30550 30600 30450 810
465 20250219 114900 3905024200 30550 30600 30600 30550 3
466 20250219 114800 3904932450 30550 30600 30650 30500 699
467 20250219 114700 3883585750 30650 30650 30650 30600 180
468 20250219 114600 3878069500 30600 30650 30650 30600 13
469 20250219 114500 3877671150 30650 30600 30650 30600 7
470 20250219 114400 3877456900 30650 30650 30650 30650 87
471 20250219 114300 3874790350 30650 30650 30650 30600 22
472 20250219 114200 3874116650 30650 30650 30700 30600 230
473 20250219 114100 3867070900 30650 30650 30700 30650 538
474 20250219 114000 3850576450 30650 30650 30650 30650 193
475 20250219 113900 3844661000 30650 30650 30700 30650 152
476 20250219 113800 3839996100 30700 30650 30700 30650 973
477 20250219 113700 3810173400 30650 30600 30700 30600 941
478 20250219 113600 3781329750 30600 30600 30650 30600 340
479 20250219 113500 3770925700 30600 30550 30650 30500 1412
480 20250219 113400 3727757000 30500 30550 30550 30500 235
481 20250219 113300 3720587000 30600 30600 30600 30600 115
482 20250219 113200 3717068000 30600 30550 30600 30550 26
483 20250219 113100 3716273550 30550 30550 30550 30550 1
484 20250219 113000 3716243000 30500 30500 30500 30500 1
485 20250219 112900 3716212500 30550 30550 30550 30550 329
486 20250219 112800 3706161550 30550 30500 30550 30500 157
487 20250219 112700 3701371350 30550 30550 30550 30550 137
488 20250219 112600 3697186000 30550 30550 30550 30550 115
489 20250219 112500 3693672750 30600 30550 30600 30500 169
490 20250219 112400 3688509650 30550 30500 30550 30500 55
491 20250219 112300 3686830650 30550 30550 30550 30550 272
492 20250219 112200 3678521050 30600 30500 30600 30300 761
493 20250219 112100 3655313650 30500 30500 30500 30500 170
494 20250219 112000 3650128650 30500 30550 30550 30500 147
495 20250219 111900 3645644650 30500 30300 30500 30200 1791
496 20250219 111800 3591399550 30300 30400 30400 30300 900
497 20250219 111700 3564091700 30400 30500 30550 30400 198
498 20250219 111600 3558054200 30450 30500 30550 30450 1201
499 20250219 111500 3521422900 30500 30500 30500 30450 9
500 20250219 111400 3521148600 30450 30450 30450 30450 50
501 20250219 111300 3519626100 30500 30500 30500 30500 381
502 20250219 111200 3508005600 30450 30450 30450 30450 10
503 20250219 111100 3507701100 30450 30450 30500 30450 117
504 20250219 111000 3504137000 30500 30450 30500 30450 106
505 20250219 110900 3500904050 30500 30500 30500 30350 3095
506 20250219 110800 3406764700 30550 30500 30550 30500 123
507 20250219 110700 3403013050 30500 30550 30550 30500 375
508 20250219 110600 3391572650 30500 30550 30550 30500 44
509 20250219 110500 3390229650 30550 30550 30550 30550 110
510 20250219 110400 3386869150 30550 30550 30550 30550 348
511 20250219 110300 3376237750 30550 30500 30550 30500 254
512 20250219 110200 3368488750 30500 30450 30500 30450 469
513 20250219 110100 3354206450 30500 30500 30500 30500 387
514 20250219 110000 3342402950 30550 30550 30550 30550 0
515 20250219 105900 3342402950 30550 30500 30550 30500 159
516 20250219 105800 3337553350 30500 30450 30550 30450 218
517 20250219 105700 3330905150 30450 30550 30550 30450 44
518 20250219 105600 3329561550 30550 30550 30550 30450 3
519 20250219 105500 3329470000 30500 30500 30550 30500 43
520 20250219 105400 3328158450 30550 30500 30550 30450 949
521 20250219 105300 3299212300 30500 30550 30600 30500 47
522 20250219 105200 3297776550 30550 30550 30600 30550 36
523 20250219 105100 3296676700 30500 30550 30550 30500 527
524 20250219 105000 3280595800 30550 30550 30650 30550 1532
525 20250219 104900 3233683200 30600 30600 30600 30600 1346
526 20250219 104800 3192495600 30600 30650 30650 30500 228
527 20250219 104700 3185522100 30550 30500 30600 30500 1117
528 20250219 104600 3151410850 30500 30500 30500 30500 156
529 20250219 104500 3146652850 30450 30400 30450 30400 451
530 20250219 104400 3132925250 30450 30450 30450 30450 382
531 20250219 104300 3121293350 30400 30400 30400 30400 784
532 20250219 104200 3097459750 30400 30400 30450 30400 85
533 20250219 104100 3094873200 30450 30450 30450 30450 801
534 20250219 104000 3070482750 30450 30450 30500 30450 748
535 20250219 103900 3047680300 30450 30350 30450 30350 853
536 20250219 103800 3021743550 30350 30350 30350 30350 108
537 20250219 103700 3018465750 30350 30300 30350 30300 43
538 20250219 103600 3017161900 30300 30300 30350 30300 140
539 20250219 103500 3012919850 30300 30300 30350 30300 573
540 20250219 103400 2995554700 30300 30350 30350 30300 390
541 20250219 103300 2983735000 30350 30350 30350 30300 62
542 20250219 103200 2981855800 30300 30350 30350 30300 1408
543 20250219 103100 2939124500 30350 30400 30400 30350 635
544 20250219 103000 2919845700 30400 30400 30400 30400 263
545 20250219 102900 2911850500 30350 30350 30400 30350 132
546 20250219 102800 2907843450 30350 30450 30500 30350 758
547 20250219 102700 2884786950 30400 30350 30400 30350 418
548 20250219 102600 2872097650 30250 30350 30500 30250 3565
549 20250219 102500 2764070400 30500 30350 30500 30350 476
550 20250219 102400 2749623650 30350 30450 30500 30350 449
551 20250219 102300 2735975250 30400 30400 30400 30400 299
552 20250219 102200 2726885650 30400 30400 30400 30400 306
553 20250219 102100 2717583250 30400 30400 30400 30400 90
554 20250219 102000 2714847250 30450 30450 30450 30450 17
555 20250219 101900 2714329600 30400 30400 30400 30350 231
556 20250219 101800 2707309200 30400 30450 30450 30400 1530
557 20250219 101700 2660783050 30450 30450 30450 30450 424
558 20250219 101600 2647872250 30450 30500 30500 30450 90
559 20250219 101500 2645127750 30500 30500 30500 30500 27
560 20250219 101400 2644304250 30450 30500 30500 30450 56
561 20250219 101300 2642599000 30500 30500 30500 30450 71
562 20250219 101200 2640436000 30450 30450 30450 30450 612
563 20250219 101100 2621800600 30450 30450 30450 30400 779
564 20250219 101000 2598090050 30450 30450 30550 30450 494
565 20250219 100900 2583045550 30450 30500 30550 30450 340
566 20250219 100800 2572676550 30500 30550 30550 30500 353
567 20250219 100700 2561910000 30550 30550 30600 30500 642
568 20250219 100600 2542305000 30600 30600 30650 30600 698
569 20250219 100500 2520945600 30600 30700 30700 30600 937
570 20250219 100400 2492232200 30700 30650 30700 30650 556
571 20250219 100300 2475179500 30700 30750 30800 30650 1779
572 20250219 100200 2420528800 30700 30600 30800 30600 1702
573 20250219 100100 2368279950 30550 30550 30700 30450 3596
574 20250219 100000 2258297600 30500 30500 30550 30450 1164
575 20250219 095900 2222801250 30500 30400 30500 30400 1428
576 20250219 095800 2179295850 30350 30350 30350 30300 711
577 20250219 095700 2157749450 30450 30350 30450 30350 361
578 20250219 095600 2146783050 30350 30350 30350 30350 209
579 20250219 095500 2140439900 30400 30450 30450 30350 23
580 20250219 095400 2139741650 30400 30400 30450 30300 392
581 20250219 095300 2127836050 30350 30400 30400 30350 1026
582 20250219 095200 2096695400 30450 30450 30450 30350 58
583 20250219 095100 2094932500 30450 30450 30450 30350 30
584 20250219 095000 2094021000 30450 30500 30500 30450 2836
585 20250219 094900 2007583250 30500 30450 30500 30450 428
586 20250219 094800 1994541950 30450 30350 30450 30350 2145
587 20250219 094700 1929266550 30400 30250 30400 30250 2045
588 20250219 094600 1867314750 30250 30300 30300 30200 704
589 20250219 094500 1846010450 30300 30250 30300 30250 294
590 20250219 094400 1837105300 30250 30250 30250 30150 504
591 20250219 094300 1821874300 30150 30200 30200 30150 988
592 20250219 094200 1792071600 30150 30100 30150 30100 616
593 20250219 094100 1773499350 30150 30100 30150 30050 491
594 20250219 094000 1758720200 30050 30050 30100 30050 704
595 20250219 093900 1737564950 30050 30100 30100 30050 194
596 20250219 093800 1731731300 30100 30150 30150 30050 1523
597 20250219 093700 1685876300 30200 30150 30200 30150 236
598 20250219 093600 1678759350 30150 30200 30200 30150 393
599 20250219 093500 1666910350 30200 30150 30200 30150 222
600 20250219 093400 1660216800 30150 30200 30200 30150 1269
601 20250219 093300 1621894300 30250 30250 30250 30250 357
602 20250219 093200 1611095050 30250 30250 30250 30250 568
603 20250219 093100 1593913050 30250 30350 30350 30250 401
604 20250219 093000 1581780000 30300 30300 30350 30300 743
605 20250219 092900 1559256900 30300 30350 30400 30250 1128
606 20250219 092800 1525032850 30350 30250 30350 30250 327
607 20250219 092700 1515125200 30350 30250 30400 30250 1108
608 20250219 092600 1481570200 30250 30300 30300 30250 1135
609 20250219 092500 1447181700 30300 30400 30400 30300 546
610 20250219 092400 1430610100 30400 30350 30400 30350 968
611 20250219 092300 1401228150 30400 30350 30450 30350 533
612 20250219 092200 1385036700 30450 30350 30450 30350 343
613 20250219 092100 1374595650 30350 30400 30450 30300 1359
614 20250219 092000 1333324700 30350 30350 30400 30350 707
615 20250219 091900 1311866700 30300 30300 30350 30300 1653
616 20250219 091800 1261717100 30300 30200 30300 30200 984
617 20250219 091700 1231940700 30200 30150 30250 30150 799
618 20250219 091600 1207798050 30100 30150 30200 30100 977
619 20250219 091500 1178346800 30150 30150 30250 30100 1994
620 20250219 091400 1118188400 30100 30050 30100 30000 1382
621 20250219 091300 1076614750 30000 30000 30100 30000 414
622 20250219 091200 1064194450 30000 29950 30050 29950 1639
623 20250219 091100 1015041650 29900 30050 30050 29900 60
624 20250219 091000 1013240900 30000 29900 30000 29850 531
625 20250219 090900 997358900 29850 30050 30050 29850 6534
626 20250219 090800 801842200 30000 30000 30100 30000 863
627 20250219 090700 775944650 30000 30100 30100 30000 893
628 20250219 090600 749125200 30150 30150 30200 30050 2949
629 20250219 090500 660229350 30150 30000 30150 30000 559
630 20250219 090400 643444100 29950 29950 30050 29900 762
631 20250219 090300 620620450 30100 30100 30300 29950 4417
632 20250219 090200 487966400 30100 29950 30300 29950 3233
633 20250219 090100 390836750 29950 29950 30100 29750 1531
634 20250219 090000 345078400 30100 30450 30450 29900 11218

1
045660/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,28719,8260000,848646450,244083000000,0.35
20250214,23518,8260000,702012300,246561000000,0.28
20250213,23112,8260000,693360000,247800000000,0.28
20250212,23321,8260000,650655900,230454000000,0.28
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 28719 8260000 848646450 244083000000 0.35
3 20250214 23518 8260000 702012300 246561000000 0.28
4 20250213 23112 8260000 693360000 247800000000 0.28
5 20250212 23321 8260000 650655900 230454000000 0.28