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
047050/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,634 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,193200,151113645800,43800,43800,43800,43800,21118
20250219,193100,151113645800,43800,43800,43800,43800,0
20250219,193000,151113645800,43800,43800,43800,43800,0
20250219,192900,151113645800,43800,43800,43800,43800,0
20250219,192800,151113645800,43800,43800,43800,43800,0
20250219,192700,151113645800,43800,43800,43800,43800,0
20250219,192600,151113645800,43800,43800,43800,43800,0
20250219,192500,151113645800,43800,43800,43800,43800,0
20250219,192400,151113645800,43800,43800,43800,43800,0
20250219,192300,151113645800,43800,43800,43800,43800,0
20250219,192200,151113645800,43800,43800,43800,43800,0
20250219,192100,151113645800,43800,43800,43800,43800,0
20250219,192000,151113645800,43800,43800,43800,43800,0
20250219,191900,151113645800,43800,43800,43800,43800,0
20250219,191800,151113645800,43800,43800,43800,43800,0
20250219,191700,151113645800,43800,43800,43800,43800,0
20250219,191600,151113645800,43800,43800,43800,43800,0
20250219,191500,151113645800,43800,43800,43800,43800,0
20250219,191400,151113645800,43800,43800,43800,43800,0
20250219,191300,151113645800,43800,43800,43800,43800,0
20250219,191200,151113645800,43800,43800,43800,43800,0
20250219,191100,151113645800,43800,43800,43800,43800,0
20250219,191000,151113645800,43800,43800,43800,43800,0
20250219,190900,151113645800,43800,43800,43800,43800,0
20250219,190800,151113645800,43800,43800,43800,43800,0
20250219,190700,151113645800,43800,43800,43800,43800,0
20250219,190600,151113645800,43800,43800,43800,43800,0
20250219,190500,151113645800,43800,43800,43800,43800,0
20250219,190400,151113645800,43800,43800,43800,43800,0
20250219,190300,151113645800,43800,43800,43800,43800,0
20250219,190200,151113645800,43800,43800,43800,43800,21118
20250219,190100,151113645800,43800,43800,43800,43800,0
20250219,190000,151113645800,43800,43800,43800,43800,0
20250219,185900,151113645800,43800,43800,43800,43800,0
20250219,185800,151113645800,43800,43800,43800,43800,0
20250219,185700,151113645800,43800,43800,43800,43800,0
20250219,185600,151113645800,43800,43800,43800,43800,0
20250219,185500,151113645800,43800,43800,43800,43800,0
20250219,185400,151113645800,43800,43800,43800,43800,0
20250219,185300,151113645800,43800,43800,43800,43800,0
20250219,185200,151113645800,43800,43800,43800,43800,0
20250219,185100,151113645800,43800,43800,43800,43800,0
20250219,185000,151113645800,43800,43800,43800,43800,0
20250219,184900,151113645800,43800,43800,43800,43800,0
20250219,184800,151113645800,43800,43800,43800,43800,0
20250219,184700,151113645800,43800,43800,43800,43800,0
20250219,184600,151113645800,43800,43800,43800,43800,0
20250219,184500,151113645800,43800,43800,43800,43800,0
20250219,184400,151113645800,43800,43800,43800,43800,0
20250219,184300,151113645800,43800,43800,43800,43800,0
20250219,184200,151113645800,43800,43800,43800,43800,0
20250219,184100,151113645800,43800,43800,43800,43800,0
20250219,184000,151113645800,43800,43800,43800,43800,0
20250219,183900,151113645800,43800,43800,43800,43800,0
20250219,183800,151113645800,43800,43800,43800,43800,0
20250219,183700,151113645800,43800,43800,43800,43800,0
20250219,183600,151113645800,43800,43800,43800,43800,0
20250219,183500,151113645800,43800,43800,43800,43800,0
20250219,183400,151113645800,43800,43800,43800,43800,0
20250219,183300,151113645800,43800,43800,43800,43800,0
20250219,183200,151113645800,43800,43800,43800,43800,21118
20250219,183100,151113645800,43800,43800,43800,43800,0
20250219,183000,151113645800,43800,43800,43800,43800,0
20250219,182900,151113645800,43800,43800,43800,43800,0
20250219,182800,151113645800,43800,43800,43800,43800,0
20250219,182700,151113645800,43800,43800,43800,43800,0
20250219,182600,151113645800,43800,43800,43800,43800,0
20250219,182500,151113645800,43800,43800,43800,43800,0
20250219,182400,151113645800,43800,43800,43800,43800,0
20250219,182300,151113645800,43800,43800,43800,43800,0
20250219,182200,151113645800,43800,43800,43800,43800,0
20250219,182100,151113645800,43800,43800,43800,43800,0
20250219,182000,151113645800,43800,43800,43800,43800,0
20250219,181900,151113645800,43800,43800,43800,43800,0
20250219,181800,151113645800,43800,43800,43800,43800,0
20250219,181700,151113645800,43800,43800,43800,43800,0
20250219,181600,151113645800,43800,43800,43800,43800,0
20250219,181500,151113645800,43800,43800,43800,43800,0
20250219,181400,151113645800,43800,43800,43800,43800,0
20250219,181300,151113645800,43800,43800,43800,43800,0
20250219,181200,151113645800,43800,43800,43800,43800,0
20250219,181100,151113645800,43800,43800,43800,43800,0
20250219,181000,151113645800,43800,43800,43800,43800,0
20250219,180900,151113645800,43800,43800,43800,43800,0
20250219,180800,151113645800,43800,43800,43800,43800,0
20250219,180700,151113645800,43800,43800,43800,43800,0
20250219,180600,151113645800,43800,43800,43800,43800,0
20250219,180500,151113645800,43800,43800,43800,43800,0
20250219,180400,151113645800,43800,43800,43800,43800,0
20250219,180300,151113645800,43800,43800,43800,43800,0
20250219,180200,151113645800,43800,43800,43800,43800,21118
20250219,180100,151113645800,43800,43800,43800,43800,0
20250219,180000,151113645800,43800,43800,43800,43800,0
20250219,175900,151113645800,43800,43800,43800,43800,0
20250219,175800,151113645800,43800,43800,43800,43800,0
20250219,175700,151113645800,43800,43800,43800,43800,0
20250219,175600,151113645800,43800,43800,43800,43800,0
20250219,175500,151113645800,43800,43800,43800,43800,0
20250219,175400,151113645800,43800,43800,43800,43800,0
20250219,175300,151113645800,43800,43800,43800,43800,0
20250219,175200,151113645800,43800,43800,43800,43800,0
20250219,175100,151113645800,43800,43800,43800,43800,0
20250219,175000,151113645800,43800,43800,43800,43800,0
20250219,174900,151113645800,43800,43800,43800,43800,0
20250219,174800,151113645800,43800,43800,43800,43800,0
20250219,174700,151113645800,43800,43800,43800,43800,0
20250219,174600,151113645800,43800,43800,43800,43800,0
20250219,174500,151113645800,43800,43800,43800,43800,0
20250219,174400,151113645800,43800,43800,43800,43800,0
20250219,174300,151113645800,43800,43800,43800,43800,0
20250219,174200,151113645800,43800,43800,43800,43800,0
20250219,174100,151113645800,43800,43800,43800,43800,0
20250219,174000,151113645800,43800,43800,43800,43800,0
20250219,173900,151113645800,43800,43800,43800,43800,0
20250219,173800,151113645800,43800,43800,43800,43800,0
20250219,173700,151113645800,43800,43800,43800,43800,0
20250219,173600,151113645800,43800,43800,43800,43800,0
20250219,173500,151113645800,43800,43800,43800,43800,0
20250219,173400,151113645800,43800,43800,43800,43800,0
20250219,173300,151113645800,43800,43800,43800,43800,0
20250219,173200,151113645800,43800,43800,43800,43800,21118
20250219,173100,151113645800,43800,43800,43800,43800,0
20250219,173000,151113645800,43800,43800,43800,43800,0
20250219,172900,151113645800,43800,43800,43800,43800,0
20250219,172800,151113645800,43800,43800,43800,43800,0
20250219,172700,151113645800,43800,43800,43800,43800,0
20250219,172600,151113645800,43800,43800,43800,43800,0
20250219,172500,151113645800,43800,43800,43800,43800,0
20250219,172400,151113645800,43800,43800,43800,43800,0
20250219,172300,151113645800,43800,43800,43800,43800,0
20250219,172200,151113645800,43800,43800,43800,43800,0
20250219,172100,151113645800,43800,43800,43800,43800,0
20250219,172000,151113645800,43800,43800,43800,43800,0
20250219,171900,151113645800,43800,43800,43800,43800,0
20250219,171800,151113645800,43800,43800,43800,43800,0
20250219,171700,151113645800,43800,43800,43800,43800,0
20250219,171600,151113645800,43800,43800,43800,43800,0
20250219,171500,151113645800,43800,43800,43800,43800,0
20250219,171400,151113645800,43800,43800,43800,43800,0
20250219,171300,151113645800,43800,43800,43800,43800,0
20250219,171200,151113645800,43800,43800,43800,43800,0
20250219,171100,151113645800,43800,43800,43800,43800,0
20250219,171000,151113645800,43800,43800,43800,43800,0
20250219,170900,151113645800,43800,43800,43800,43800,0
20250219,170800,151113645800,43800,43800,43800,43800,0
20250219,170700,151113645800,43800,43800,43800,43800,0
20250219,170600,151113645800,43800,43800,43800,43800,0
20250219,170500,151113645800,43800,43800,43800,43800,0
20250219,170400,151113645800,43800,43800,43800,43800,0
20250219,170300,151113645800,43800,43800,43800,43800,0
20250219,170200,151113645800,43800,43800,43800,43800,21118
20250219,170100,151113645800,43800,43800,43800,43800,0
20250219,170000,151113645800,43800,43800,43800,43800,0
20250219,165900,151113645800,43800,43800,43800,43800,0
20250219,165800,151113645800,43800,43800,43800,43800,0
20250219,165700,151113645800,43800,43800,43800,43800,0
20250219,165600,151113645800,43800,43800,43800,43800,0
20250219,165500,151113645800,43800,43800,43800,43800,0
20250219,165400,151113645800,43800,43800,43800,43800,0
20250219,165300,151113645800,43800,43800,43800,43800,0
20250219,165200,151113645800,43800,43800,43800,43800,0
20250219,165100,151113645800,43800,43800,43800,43800,0
20250219,165000,151113645800,43800,43800,43800,43800,0
20250219,164900,151113645800,43800,43800,43800,43800,0
20250219,164800,151113645800,43800,43800,43800,43800,0
20250219,164700,151113645800,43800,43800,43800,43800,0
20250219,164600,151113645800,43800,43800,43800,43800,0
20250219,164500,151113645800,43800,43800,43800,43800,0
20250219,164400,151113645800,43800,43800,43800,43800,0
20250219,164300,151113645800,43800,43800,43800,43800,0
20250219,164200,151113645800,43800,43800,43800,43800,0
20250219,164100,151113645800,43800,43800,43800,43800,0
20250219,164000,151113645800,43800,43800,43800,43800,0
20250219,163900,151113645800,43800,43800,43800,43800,0
20250219,163800,151113645800,43800,43800,43800,43800,0
20250219,163700,151113645800,43800,43800,43800,43800,0
20250219,163600,151113645800,43800,43800,43800,43800,0
20250219,163500,151113645800,43800,43800,43800,43800,0
20250219,163400,151113645800,43800,43800,43800,43800,0
20250219,163300,151113645800,43800,43800,43800,43800,0
20250219,163200,151113645800,43800,43800,43800,43800,21118
20250219,163100,151113645800,43800,43800,43800,43800,0
20250219,163000,151113645800,43800,43800,43800,43800,0
20250219,162900,151113645800,43800,43800,43800,43800,0
20250219,162800,151113645800,43800,43800,43800,43800,0
20250219,162700,151113645800,43800,43800,43800,43800,0
20250219,162600,151113645800,43800,43800,43800,43800,0
20250219,162500,151113645800,43800,43800,43800,43800,0
20250219,162400,151113645800,43800,43800,43800,43800,0
20250219,162300,151113645800,43800,43800,43800,43800,0
20250219,162200,151113645800,43800,43800,43800,43800,0
20250219,162100,151113645800,43800,43800,43800,43800,0
20250219,162000,151113645800,43800,43800,43800,43800,0
20250219,161900,151113645800,43800,43800,43800,43800,0
20250219,161800,151113645800,43800,43800,43800,43800,0
20250219,161700,151113645800,43800,43800,43800,43800,0
20250219,161600,151113645800,43800,43800,43800,43800,0
20250219,161500,151113645800,43800,43800,43800,43800,0
20250219,161400,151113645800,43800,43800,43800,43800,0
20250219,161300,151113645800,43800,43800,43800,43800,0
20250219,161200,151113645800,43800,43800,43800,43800,0
20250219,161100,151113645800,43800,43800,43800,43800,0
20250219,161000,151113645800,43800,43800,43800,43800,0
20250219,160900,151113645800,43800,43800,43800,43800,0
20250219,160800,151113645800,43800,43800,43800,43800,0
20250219,160700,151113645800,43800,43800,43800,43800,0
20250219,160600,151113645800,43800,43800,43800,43800,0
20250219,160500,151113645800,43800,43800,43800,43800,0
20250219,160400,151113645800,43800,43800,43800,43800,0
20250219,160300,151113645800,43800,43800,43800,43800,0
20250219,160200,151113645800,43800,43800,43800,43800,21118
20250219,160100,151113645800,43800,43800,43800,43800,0
20250219,160000,151113645800,43800,43800,43800,43800,0
20250219,155900,151113645800,43800,43800,43800,43800,0
20250219,155800,151113645800,43800,43800,43800,43800,0
20250219,155700,151113645800,43800,43800,43800,43800,0
20250219,155600,151113645800,43800,43800,43800,43800,0
20250219,155500,151113645800,43800,43800,43800,43800,0
20250219,155400,151113645800,43800,43800,43800,43800,0
20250219,155300,151113645800,43800,43800,43800,43800,0
20250219,155200,151113645800,43800,43800,43800,43800,0
20250219,155100,151113645800,43800,43800,43800,43800,0
20250219,155000,151113645800,43800,43800,43800,43800,0
20250219,154900,151113645800,43800,43800,43800,43800,0
20250219,154800,151113645800,43800,43800,43800,43800,0
20250219,154700,151113645800,43800,43800,43800,43800,0
20250219,154600,151113645800,43800,43800,43800,43800,0
20250219,154500,151113645800,43800,43800,43800,43800,0
20250219,154400,151113645800,43800,43800,43800,43800,0
20250219,154300,151113645800,43800,43800,43800,43800,0
20250219,154200,151113645800,43800,43800,43800,43800,0
20250219,154100,151113645800,43800,43800,43800,43800,0
20250219,154000,151113645800,43800,43800,43800,43800,0
20250219,153900,151113645800,43800,43800,43800,43800,0
20250219,153800,151113645800,43800,43800,43800,43800,0
20250219,153700,151113645800,43800,43800,43800,43800,0
20250219,153600,151113645800,43800,43800,43800,43800,0
20250219,153500,151113645800,43800,43800,43800,43800,0
20250219,153400,151113645800,43800,43800,43800,43800,0
20250219,153300,151113645800,43800,43800,43800,43800,0
20250219,153200,151113645800,43800,43800,43800,43800,21118
20250219,153100,151113645800,43800,43800,43800,43800,0
20250219,153000,151113645800,43800,43800,43800,43800,21118
20250219,152900,150188677400,43900,43900,43900,43900,0
20250219,152800,150188677400,43900,43900,43900,43900,0
20250219,152700,150188677400,43900,43900,43900,43900,0
20250219,152600,150188677400,43900,43900,43900,43900,0
20250219,152500,150188677400,43900,43900,43900,43900,0
20250219,152400,150188677400,43900,43900,43900,43900,0
20250219,152300,150188677400,43900,43900,43900,43900,0
20250219,152200,150188677400,43900,43900,43900,43900,0
20250219,152100,150188677400,43900,43900,43900,43900,0
20250219,152000,150188677400,43900,43900,43900,43900,0
20250219,151900,150188677400,43900,43900,43950,43850,1873
20250219,151800,150106478050,43950,43900,43950,43850,4429
20250219,151700,149912020650,43900,43800,43900,43800,5573
20250219,151600,149667660600,43800,43900,43900,43800,2953
20250219,151500,149538226900,43900,43950,43950,43850,1560
20250219,151400,149469771950,43850,43950,44000,43850,2329
20250219,151300,149367485100,43950,43850,43950,43850,2845
20250219,151200,149242611800,43900,43850,43950,43850,2005
20250219,151100,149154644400,43900,43850,43900,43850,2868
20250219,151000,149028795000,43900,43900,43950,43850,4931
20250219,150900,148812471400,43900,43800,43900,43800,2825
20250219,150800,148688525750,43850,43900,43950,43800,5468
20250219,150700,148448802650,43900,43900,44000,43850,7510
20250219,150600,148118885100,43900,43900,44000,43850,4948
20250219,150500,147901576250,43950,44050,44050,43900,2963
20250219,150400,147771304800,44050,44100,44150,44000,6830
20250219,150300,147470435250,44100,44150,44150,44050,1519
20250219,150200,147403461350,44100,44050,44200,44050,2459
20250219,150100,147295020850,44050,44050,44100,43900,7491
20250219,150000,146965467000,44050,44150,44150,44000,7908
20250219,145900,146617280800,44100,44150,44150,44100,2297
20250219,145800,146515931550,44100,44150,44150,44100,1710
20250219,145700,146440486700,44150,44250,44250,44100,2502
20250219,145600,146330012950,44250,44250,44250,44150,3575
20250219,145500,146172003200,44250,44250,44300,44200,2553
20250219,145400,146059065400,44250,44300,44300,44200,1259
20250219,145300,146003391850,44300,44300,44300,44200,1933
20250219,145200,145917848800,44300,44250,44300,44200,834
20250219,145100,145880931600,44250,44300,44300,44200,1741
20250219,145000,145803896900,44300,44200,44300,44150,6459
20250219,144900,145518374850,44200,44150,44200,44100,2717
20250219,144800,145398508950,44100,44100,44200,44050,1920
20250219,144700,145313821050,44050,44250,44250,44050,5439
20250219,144600,145073721200,44250,44350,44350,44200,1693
20250219,144500,144998763900,44350,44400,44400,44250,4331
20250219,144400,144806789550,44400,44350,44400,44300,1732
20250219,144300,144729975450,44350,44200,44350,44200,4480
20250219,144200,144531733200,44200,44250,44250,44200,3247
20250219,144100,144388198250,44250,44200,44250,44200,1569
20250219,144000,144318805600,44250,44200,44250,44150,4279
20250219,143900,144129655600,44200,44300,44300,44200,3166
20250219,143800,143989503300,44300,44350,44350,44300,2844
20250219,143700,143863490350,44300,44350,44350,44300,1330
20250219,143600,143804522550,44300,44300,44400,44300,1953
20250219,143500,143717908900,44350,44350,44400,44300,2871
20250219,143400,143590683900,44350,44250,44400,44250,1898
20250219,143300,143506527650,44300,44250,44300,44200,1067
20250219,143200,143459306200,44200,44250,44300,44200,1377
20250219,143100,143398369000,44300,44200,44300,44150,2247
20250219,143000,143299000250,44150,44150,44200,44100,1932
20250219,142900,143213686100,44150,44050,44150,44050,1410
20250219,142800,143151496750,44100,44100,44150,44050,1996
20250219,142700,143063503400,44100,44100,44150,44050,2189
20250219,142600,142966955350,44100,44150,44200,44100,2499
20250219,142500,142856704400,44150,44250,44300,44150,5773
20250219,142400,142601618550,44250,44250,44350,44250,7193
20250219,142300,142283227150,44300,44400,44400,44250,6114
20250219,142200,142012123300,44400,44500,44500,44400,3228
20250219,142100,141868564100,44500,44500,44550,44500,1211
20250219,142000,141814647300,44550,44550,44600,44500,3870
20250219,141900,141642210150,44550,44550,44600,44500,1940
20250219,141800,141555812500,44550,44500,44600,44450,3023
20250219,141700,141421175350,44500,44500,44550,44450,7908
20250219,141600,141069517350,44500,44600,44600,44500,4207
20250219,141500,140882057850,44600,44550,44600,44550,3173
20250219,141400,140740564000,44600,44550,44650,44550,7897
20250219,141300,140388370300,44550,44500,44550,44450,3836
20250219,141200,140217661700,44500,44500,44500,44400,4627
20250219,141100,140011887400,44500,44450,44650,44400,15401
20250219,141000,139326036300,44450,44350,44450,44300,5149
20250219,140900,139097405350,44350,44300,44400,44300,888
20250219,140800,139058036750,44300,44400,44400,44250,2614
20250219,140700,138942172800,44350,44400,44400,44350,1404
20250219,140600,138879851250,44400,44400,44400,44350,772
20250219,140500,138845592000,44400,44350,44400,44350,1182
20250219,140400,138793126800,44400,44350,44400,44350,1367
20250219,140300,138732449500,44300,44300,44400,44250,1073
20250219,140200,138684879750,44250,44350,44400,44250,2555
20250219,140100,138571632300,44350,44350,44350,44300,1694
20250219,140000,138496516450,44300,44300,44350,44300,878
20250219,135900,138457590450,44350,44300,44350,44250,1764
20250219,135800,138379415900,44300,44300,44300,44250,1049
20250219,135700,138332955550,44250,44350,44350,44250,1478
20250219,135600,138267494650,44350,44350,44350,44300,1148
20250219,135500,138216621350,44300,44250,44350,44200,1758
20250219,135400,138138776000,44250,44200,44250,44200,846
20250219,135300,138101354300,44200,44250,44300,44200,1222
20250219,135200,138047257700,44250,44200,44300,44200,6041
20250219,135100,137780191350,44250,44200,44300,44200,928
20250219,135000,137739138500,44200,44250,44300,44200,883
20250219,134900,137700062350,44250,44300,44350,44200,958
20250219,134800,137657647200,44350,44250,44350,44200,1896
20250219,134700,137573720900,44250,44250,44250,44200,1336
20250219,134600,137514643550,44200,44250,44300,44200,729
20250219,134500,137482372300,44200,44250,44300,44200,3444
20250219,134400,137330011000,44300,44350,44400,44250,2127
20250219,134300,137235737350,44350,44400,44400,44350,742
20250219,134200,137202802600,44350,44400,44450,44350,1877
20250219,134100,137119499800,44400,44350,44400,44300,1919
20250219,134000,137034366250,44300,44300,44350,44250,4181
20250219,133900,136849086250,44250,44250,44300,44250,4198
20250219,133800,136663273000,44300,44300,44300,44250,1393
20250219,133700,136601605650,44250,44350,44350,44250,3071
20250219,133600,136465605650,44350,44300,44350,44250,1031
20250219,133500,136419918750,44300,44200,44300,44150,1229
20250219,133400,136365557800,44200,44350,44400,44100,6943
20250219,133300,136058275400,44350,44500,44500,44300,5734
20250219,133200,135803686800,44500,44450,44500,44400,2894
20250219,133100,135675053200,44400,44400,44450,44350,3087
20250219,133000,135538063300,44400,44400,44400,44350,1064
20250219,132900,135490842550,44350,44300,44400,44250,2259
20250219,132800,135390690150,44300,44350,44350,44250,1421
20250219,132700,135327749650,44300,44250,44300,44250,3176
20250219,132600,135187115150,44250,44250,44350,44200,3789
20250219,132500,135019356450,44200,44200,44250,44150,2849
20250219,132400,134893385450,44200,44150,44200,44150,1275
20250219,132300,134837039450,44200,44100,44200,44100,1524
20250219,132200,134769741900,44150,44150,44150,44100,935
20250219,132100,134728471150,44150,44100,44150,44100,509
20250219,132000,134706018600,44100,44050,44150,44000,2972
20250219,131900,134574964500,44050,44050,44050,44000,1324
20250219,131800,134516696550,44000,43900,44050,43900,2612
20250219,131700,134401917700,43950,43900,43950,43900,2102
20250219,131600,134309623650,43950,43950,43950,43900,2181
20250219,131500,134213830700,43950,44000,44000,43950,2137
20250219,131400,134119852800,44000,44050,44050,44000,2114
20250219,131300,134026830700,44050,44000,44050,44000,1243
20250219,131200,133972114200,44000,44150,44150,44000,3078
20250219,131100,133836420500,44150,44150,44150,44100,458
20250219,131000,133816214850,44150,44100,44150,44050,1091
20250219,130900,133768104250,44100,44100,44150,44100,3054
20250219,130800,133633420350,44100,44100,44150,44050,4492
20250219,130700,133435315000,44100,44150,44200,44050,5260
20250219,130600,133203322250,44150,44000,44150,43950,6535
20250219,130500,132915421400,44000,44000,44050,43950,1966
20250219,130400,132828953650,43950,43950,44000,43950,1072
20250219,130300,132781829100,44000,43950,44000,43950,1247
20250219,130200,132726978950,44000,44000,44000,43950,1122
20250219,130100,132677645050,43950,44150,44200,43950,4807
20250219,130000,132465663750,44200,44150,44250,44150,3137
20250219,125900,132327016950,44150,44200,44250,44050,5988
20250219,125800,132062595450,44200,44100,44250,44100,7014
20250219,125700,131752799900,44150,44100,44200,44100,3923
20250219,125600,131579723850,44150,43950,44150,43950,7525
20250219,125500,131248085300,43950,44000,44050,43900,2300
20250219,125400,131146897500,44000,44000,44000,43950,1515
20250219,125300,131080270800,44000,44100,44100,44000,4331
20250219,125200,130889514300,44100,43950,44100,43900,4243
20250219,125100,130702667100,43900,43950,44000,43900,2151
20250219,125000,130608117500,43950,43850,44000,43850,1782
20250219,124900,130529809400,43850,43850,43900,43800,916
20250219,124800,130489636950,43800,43750,43850,43700,4364
20250219,124700,130298772600,43750,43800,43850,43750,7468
20250219,124600,129971796400,43800,43800,43850,43750,2760
20250219,124500,129850886250,43800,43850,43900,43750,9548
20250219,124400,129432561800,43850,43950,44000,43850,7156
20250219,124300,129118227600,44000,44000,44000,43950,2076
20250219,124200,129026939650,44000,44000,44050,44000,692
20250219,124100,128996485650,44000,44050,44050,44000,1104
20250219,124000,128947900050,44050,43950,44050,43950,6334
20250219,123900,128669292000,44000,44000,44000,43950,1951
20250219,123800,128583528750,43950,44000,44000,43900,4241
20250219,123700,128397184750,43950,44050,44050,43950,8300
20250219,123600,128032186200,44050,44050,44100,44000,1538
20250219,123500,127964451950,44050,44050,44100,44000,2512
20250219,123400,127853808800,44050,44100,44150,44000,4729
20250219,123300,127645402800,44100,44150,44200,44100,1165
20250219,123200,127593964700,44150,44150,44200,44150,1435
20250219,123100,127530597850,44150,44200,44200,44150,1351
20250219,123000,127470924650,44200,44200,44200,44150,783
20250219,122900,127436340200,44150,44150,44200,44150,1723
20250219,122800,127360210600,44150,44200,44200,44150,2056
20250219,122700,127269349950,44150,44250,44250,44150,2676
20250219,122600,127151097600,44250,44250,44300,44200,464
20250219,122500,127130573500,44300,44250,44300,44200,3335
20250219,122400,126983016450,44250,44200,44250,44150,888
20250219,122300,126943757700,44200,44200,44200,44150,1010
20250219,122200,126899127050,44200,44150,44250,44150,4712
20250219,122100,126690884150,44200,44200,44200,44150,668
20250219,122000,126661379800,44150,44200,44200,44150,1161
20250219,121900,126610095450,44150,44150,44200,44150,829
20250219,121800,126573470000,44150,44200,44200,44150,720
20250219,121700,126541673900,44200,44150,44200,44100,1364
20250219,121600,126481453550,44150,44200,44250,44150,600
20250219,121500,126454932450,44250,44150,44250,44100,2011
20250219,121400,126366049150,44150,44100,44200,44050,3286
20250219,121300,126221121350,44050,44100,44150,44050,2052
20250219,121200,126130690500,44100,44050,44150,44050,1295
20250219,121100,126073584000,44050,44150,44200,44050,1666
20250219,121000,126000113800,44150,44100,44200,44050,2595
20250219,120900,125885667200,44050,44050,44100,44000,5523
20250219,120800,125642359750,44050,44100,44150,44050,3507
20250219,120700,125487777800,44100,44150,44200,44100,892
20250219,120600,125448421100,44150,44200,44200,44150,1396
20250219,120500,125386781100,44200,44150,44200,44150,377
20250219,120400,125370131400,44200,44200,44200,44150,2925
20250219,120300,125240940600,44200,44200,44200,44150,999
20250219,120200,125196815950,44150,44200,44200,44150,859
20250219,120100,125158883150,44150,44250,44300,44150,1871
20250219,120000,125076185700,44300,44300,44300,44200,2764
20250219,115900,124953862800,44300,44250,44300,44200,1213
20250219,115800,124900189200,44250,44250,44300,44200,2216
20250219,115700,124802158400,44250,44250,44300,44200,2445
20250219,115600,124693981150,44350,44350,44350,44300,2712
20250219,115500,124573766400,44350,44350,44350,44300,475
20250219,115400,124552703550,44350,44300,44350,44250,3824
20250219,115300,124383281700,44300,44300,44300,44200,1640
20250219,115200,124310714250,44300,44350,44350,44250,1480
20250219,115100,124245161350,44300,44400,44400,44300,4307
20250219,115000,124054042800,44400,44350,44400,44300,1920
20250219,114900,123968896650,44300,44300,44350,44150,4011
20250219,114800,123791353750,44300,44150,44350,44150,2393
20250219,114700,123685430300,44200,44250,44250,44100,2440
20250219,114600,123577676650,44250,44150,44250,44100,2955
20250219,114500,123447254800,44100,44100,44150,44100,2923
20250219,114400,123318303350,44100,44200,44250,44100,2161
20250219,114300,123222916650,44200,44150,44250,44100,2052
20250219,114200,123132244550,44150,44150,44200,44100,1877
20250219,114100,123049380300,44200,44150,44300,44050,6337
20250219,114000,122769650000,44200,44250,44300,44100,6234
20250219,113900,122493977700,44250,44200,44300,44150,2836
20250219,113800,122368638550,44150,44100,44200,44050,4758
20250219,113700,122158666600,44000,44200,44200,44000,22186
20250219,113600,121181031350,44150,44200,44300,44150,3198
20250219,113500,121039671450,44200,44350,44350,44150,12784
20250219,113400,120474187900,44350,44400,44400,44300,2536
20250219,113300,120361699100,44400,44400,44450,44350,2101
20250219,113200,120268471200,44450,44400,44500,44400,1205
20250219,113100,120214913850,44450,44400,44500,44400,1441
20250219,113000,120150855250,44400,44500,44500,44350,5178
20250219,112900,119920955900,44500,44550,44550,44350,7421
20250219,112800,119591364750,44550,44450,44550,44450,2193
20250219,112700,119493745600,44500,44550,44550,44450,3008
20250219,112600,119359912000,44500,44500,44550,44500,2591
20250219,112500,119244540700,44550,44550,44600,44450,2285
20250219,112400,119142752650,44550,44550,44600,44500,2990
20250219,112300,119009535950,44600,44450,44650,44450,5282
20250219,112200,118774136500,44450,44400,44500,44300,5263
20250219,112100,118540493750,44400,44400,44450,44350,3783
20250219,112000,118372551650,44400,44400,44500,44400,3422
20250219,111900,118220517300,44450,44400,44500,44300,3158
20250219,111800,118080309650,44350,44400,44450,44350,3292
20250219,111700,117934163400,44400,44400,44450,44300,4250
20250219,111600,117745549900,44350,44550,44600,44350,10530
20250219,111500,117277725450,44600,44450,44650,44450,4670
20250219,111400,117069862850,44450,44700,44700,44450,4072
20250219,111300,116888481100,44650,44600,44750,44550,5638
20250219,111200,116636858850,44650,44700,44750,44600,11001
20250219,111100,116145153800,44750,44750,44800,44700,10332
20250219,111000,115682756200,44700,44500,44750,44500,11588
20250219,110900,115165289700,44450,44500,44550,44350,6353
20250219,110800,114883025750,44500,44600,44600,44400,7119
20250219,110700,114566335500,44600,44500,44650,44400,8674
20250219,110600,114180124950,44500,44600,44650,44400,8165
20250219,110500,113816409200,44550,44400,44600,44300,12384
20250219,110400,113266081750,44500,44300,44500,44200,20545
20250219,110300,112356140350,44300,44700,44750,44150,40419
20250219,110200,110562120550,44650,44800,45000,44600,25874
20250219,110100,109404250600,44850,44850,44900,44750,5453
20250219,110000,109159852450,44850,44950,45050,44850,12646
20250219,105900,108591328350,44950,44850,45000,44800,17870
20250219,105800,107789292450,44900,44900,44900,44800,9653
20250219,105700,107356406250,44900,45150,45150,44900,9121
20250219,105600,106946085300,45100,45100,45200,45050,2675
20250219,105500,106825397200,45150,45200,45250,45050,8297
20250219,105400,106450627850,45250,45100,45300,45050,7857
20250219,105300,106095561050,45050,45000,45150,44950,4877
20250219,105200,105875930500,44950,45150,45200,44900,7666
20250219,105100,105530736850,45200,44850,45200,44800,19572
20250219,105000,104650411250,44900,45050,45100,44800,15494
20250219,104900,103954013200,45100,44850,45100,44850,15805
20250219,104800,103243403250,44900,45150,45150,44700,38704
20250219,104700,101504640000,45150,45300,45300,45150,13493
20250219,104600,100894273300,45250,45350,45500,45200,13689
20250219,104500,100273446100,45350,45500,45550,45200,12354
20250219,104400,99712620050,45500,45450,45550,45400,13904
20250219,104300,99079867350,45400,45350,45500,45250,18197
20250219,104200,98253468400,45350,45200,45400,45050,26859
20250219,104100,97040388200,45200,45450,45550,45200,20039
20250219,104000,96132185000,45450,45250,45500,45200,19440
20250219,103900,95250676000,45250,45750,45800,45050,47261
20250219,103800,93108566950,45750,45650,45850,45650,15930
20250219,103700,92379506800,45650,45600,45700,45450,24724
20250219,103600,91252311350,45600,45650,45700,45300,43528
20250219,103500,89271245750,45650,45750,45850,45600,51142
20250219,103400,86933400500,45700,45750,45950,45600,45601
20250219,103300,84846887350,45800,46350,46350,45700,52300
20250219,103200,82438286500,46300,46300,46500,46200,31032
20250219,103100,81000790550,46400,46150,46700,46000,58880
20250219,103000,78271365750,46150,46200,46200,45900,50193
20250219,102900,75960893450,46150,46100,46500,46000,61016
20250219,102800,73140480700,46100,46450,46650,45950,88782
20250219,102700,69026527050,46450,47250,47250,46250,96785
20250219,102600,64496241800,47200,47500,47550,47050,112745
20250219,102500,59167100900,47500,46600,47700,46450,272775
20250219,102400,46350229650,45900,45900,45900,45900,0
20250219,102300,46350229650,45900,45900,45900,45900,0
20250219,102200,46350229650,45900,45150,45900,44750,78231
20250219,102100,42797279850,45150,44950,45600,44950,157534
20250219,102000,35664509550,45000,44150,45150,44050,89483
20250219,101900,31664431600,44200,44250,44500,44050,23821
20250219,101800,30610024350,44200,44400,44500,44050,35520
20250219,101700,29039416850,44450,44250,44550,44100,51206
20250219,101600,26769584600,44250,43750,44300,43700,34599
20250219,101500,25244245250,43750,43950,44000,43650,23627
20250219,101400,24207973500,44000,43650,44000,43650,39123
20250219,101300,22493456500,43650,43650,43700,43600,4880
20250219,101200,22280479050,43600,43650,43650,43600,2899
20250219,101100,22153944750,43650,43500,43650,43450,4048
20250219,101000,21977766250,43500,43450,43550,43400,1365
20250219,100900,21918423900,43450,43650,43650,43400,5833
20250219,100800,21664423350,43650,43650,43700,43600,4110
20250219,100700,21484955500,43600,43550,43700,43550,5846
20250219,100600,21229906900,43550,43550,43600,43500,3416
20250219,100500,21081091750,43550,43500,43550,43450,2407
20250219,100400,20976364450,43450,43350,43450,43300,2454
20250219,100300,20869846200,43300,43350,43450,43300,2212
20250219,100200,20773900550,43400,43350,43450,43300,2750
20250219,100100,20654605400,43350,43500,43500,43300,3711
20250219,100000,20493687300,43400,43300,43450,43300,1970
20250219,095900,20408240700,43300,43650,43650,43300,4534
20250219,095800,20211236150,43600,43650,43650,43600,2046
20250219,095700,20121947550,43650,43600,43650,43550,4875
20250219,095600,19909307350,43600,43550,43650,43500,7931
20250219,095500,19563570250,43500,43550,43550,43500,1456
20250219,095400,19500206750,43500,43450,43550,43450,3417
20250219,095300,19351519350,43500,43450,43500,43400,2010
20250219,095200,19264162850,43400,43500,43550,43400,2906
20250219,095100,19137767500,43450,43350,43450,43300,3768
20250219,095000,18974376700,43350,43350,43500,43350,5091
20250219,094900,18753211600,43350,43450,43500,43250,10910
20250219,094800,18280115450,43450,43500,43600,43450,3746
20250219,094700,18117037900,43500,43450,43550,43450,4585
20250219,094600,17917529500,43450,43600,43650,43450,4658
20250219,094500,17714716300,43650,43650,43650,43550,8895
20250219,094400,17326734000,43650,43500,43750,43500,23124
20250219,094300,16318002500,43500,43500,43550,43450,11496
20250219,094200,15817854950,43500,43450,43600,43450,10155
20250219,094100,15376025600,43450,43200,43450,43200,6363
20250219,094000,15100429450,43200,43250,43350,43150,8929
20250219,093900,14714495850,43200,43250,43300,43100,9855
20250219,093800,14288808600,43250,43300,43400,43250,6725
20250219,093700,13997720500,43300,43550,43550,43200,7910
20250219,093600,13654894250,43550,43500,43650,43450,17522
20250219,093500,12891492850,43500,43450,43600,43350,11077
20250219,093400,12410080700,43500,43400,43500,43200,6735
20250219,093300,12117912300,43400,43250,43500,43150,13991
20250219,093200,11512513500,43250,43150,43450,43150,10467
20250219,093100,11059176900,43200,43500,43550,42950,17246
20250219,093000,10312042350,43500,43400,43850,43400,45427
20250219,092900,8328772150,43450,43150,43450,43150,19123
20250219,092800,7501231150,43200,42850,43200,42800,22011
20250219,092700,6554139400,42850,42800,42900,42800,7612
20250219,092600,6228026000,42800,42850,42850,42750,3536
20250219,092500,6076686800,42850,42650,42850,42650,11384
20250219,092400,5589849700,42700,42650,42700,42600,4255
20250219,092300,5408468450,42650,42650,42700,42650,1198
20250219,092200,5357364200,42650,42650,42700,42650,2873
20250219,092100,5234772900,42700,42600,42700,42600,7079
20250219,092000,4932639550,42650,42550,42650,42400,12982
20250219,091900,4379976200,42550,42550,42550,42500,3456
20250219,091800,4232940650,42500,42350,42550,42350,12812
20250219,091700,3689071200,42300,42250,42350,42250,860
20250219,091600,3652687050,42300,42300,42350,42200,5421
20250219,091500,3423628900,42300,42300,42350,42250,3552
20250219,091400,3273392800,42300,42300,42300,42200,3816
20250219,091300,3112134100,42300,42200,42350,42150,1117
20250219,091200,3064902850,42200,42250,42300,42200,3524
20250219,091100,2916095550,42250,42250,42300,42200,2143
20250219,091000,2825511600,42250,42250,42300,42100,4747
20250219,090900,2625373350,42250,42300,42350,42250,636
20250219,090800,2598478450,42300,42350,42400,42300,961
20250219,090700,2557789250,42350,42350,42400,42250,2674
20250219,090600,2444566300,42400,42450,42600,42350,6976
20250219,090500,2148198450,42400,42350,42500,42350,6192
20250219,090400,1885618750,42350,42050,42400,42000,13032
20250219,090300,1335760050,42050,41900,42100,41900,5698
20250219,090200,1096234900,42050,42050,42100,41900,4582
20250219,090100,903819450,42050,41900,42200,41900,10838
20250219,090000,448467650,41800,41750,41950,41600,10737
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 193200 151113645800 43800 43800 43800 43800 21118
3 20250219 193100 151113645800 43800 43800 43800 43800 0
4 20250219 193000 151113645800 43800 43800 43800 43800 0
5 20250219 192900 151113645800 43800 43800 43800 43800 0
6 20250219 192800 151113645800 43800 43800 43800 43800 0
7 20250219 192700 151113645800 43800 43800 43800 43800 0
8 20250219 192600 151113645800 43800 43800 43800 43800 0
9 20250219 192500 151113645800 43800 43800 43800 43800 0
10 20250219 192400 151113645800 43800 43800 43800 43800 0
11 20250219 192300 151113645800 43800 43800 43800 43800 0
12 20250219 192200 151113645800 43800 43800 43800 43800 0
13 20250219 192100 151113645800 43800 43800 43800 43800 0
14 20250219 192000 151113645800 43800 43800 43800 43800 0
15 20250219 191900 151113645800 43800 43800 43800 43800 0
16 20250219 191800 151113645800 43800 43800 43800 43800 0
17 20250219 191700 151113645800 43800 43800 43800 43800 0
18 20250219 191600 151113645800 43800 43800 43800 43800 0
19 20250219 191500 151113645800 43800 43800 43800 43800 0
20 20250219 191400 151113645800 43800 43800 43800 43800 0
21 20250219 191300 151113645800 43800 43800 43800 43800 0
22 20250219 191200 151113645800 43800 43800 43800 43800 0
23 20250219 191100 151113645800 43800 43800 43800 43800 0
24 20250219 191000 151113645800 43800 43800 43800 43800 0
25 20250219 190900 151113645800 43800 43800 43800 43800 0
26 20250219 190800 151113645800 43800 43800 43800 43800 0
27 20250219 190700 151113645800 43800 43800 43800 43800 0
28 20250219 190600 151113645800 43800 43800 43800 43800 0
29 20250219 190500 151113645800 43800 43800 43800 43800 0
30 20250219 190400 151113645800 43800 43800 43800 43800 0
31 20250219 190300 151113645800 43800 43800 43800 43800 0
32 20250219 190200 151113645800 43800 43800 43800 43800 21118
33 20250219 190100 151113645800 43800 43800 43800 43800 0
34 20250219 190000 151113645800 43800 43800 43800 43800 0
35 20250219 185900 151113645800 43800 43800 43800 43800 0
36 20250219 185800 151113645800 43800 43800 43800 43800 0
37 20250219 185700 151113645800 43800 43800 43800 43800 0
38 20250219 185600 151113645800 43800 43800 43800 43800 0
39 20250219 185500 151113645800 43800 43800 43800 43800 0
40 20250219 185400 151113645800 43800 43800 43800 43800 0
41 20250219 185300 151113645800 43800 43800 43800 43800 0
42 20250219 185200 151113645800 43800 43800 43800 43800 0
43 20250219 185100 151113645800 43800 43800 43800 43800 0
44 20250219 185000 151113645800 43800 43800 43800 43800 0
45 20250219 184900 151113645800 43800 43800 43800 43800 0
46 20250219 184800 151113645800 43800 43800 43800 43800 0
47 20250219 184700 151113645800 43800 43800 43800 43800 0
48 20250219 184600 151113645800 43800 43800 43800 43800 0
49 20250219 184500 151113645800 43800 43800 43800 43800 0
50 20250219 184400 151113645800 43800 43800 43800 43800 0
51 20250219 184300 151113645800 43800 43800 43800 43800 0
52 20250219 184200 151113645800 43800 43800 43800 43800 0
53 20250219 184100 151113645800 43800 43800 43800 43800 0
54 20250219 184000 151113645800 43800 43800 43800 43800 0
55 20250219 183900 151113645800 43800 43800 43800 43800 0
56 20250219 183800 151113645800 43800 43800 43800 43800 0
57 20250219 183700 151113645800 43800 43800 43800 43800 0
58 20250219 183600 151113645800 43800 43800 43800 43800 0
59 20250219 183500 151113645800 43800 43800 43800 43800 0
60 20250219 183400 151113645800 43800 43800 43800 43800 0
61 20250219 183300 151113645800 43800 43800 43800 43800 0
62 20250219 183200 151113645800 43800 43800 43800 43800 21118
63 20250219 183100 151113645800 43800 43800 43800 43800 0
64 20250219 183000 151113645800 43800 43800 43800 43800 0
65 20250219 182900 151113645800 43800 43800 43800 43800 0
66 20250219 182800 151113645800 43800 43800 43800 43800 0
67 20250219 182700 151113645800 43800 43800 43800 43800 0
68 20250219 182600 151113645800 43800 43800 43800 43800 0
69 20250219 182500 151113645800 43800 43800 43800 43800 0
70 20250219 182400 151113645800 43800 43800 43800 43800 0
71 20250219 182300 151113645800 43800 43800 43800 43800 0
72 20250219 182200 151113645800 43800 43800 43800 43800 0
73 20250219 182100 151113645800 43800 43800 43800 43800 0
74 20250219 182000 151113645800 43800 43800 43800 43800 0
75 20250219 181900 151113645800 43800 43800 43800 43800 0
76 20250219 181800 151113645800 43800 43800 43800 43800 0
77 20250219 181700 151113645800 43800 43800 43800 43800 0
78 20250219 181600 151113645800 43800 43800 43800 43800 0
79 20250219 181500 151113645800 43800 43800 43800 43800 0
80 20250219 181400 151113645800 43800 43800 43800 43800 0
81 20250219 181300 151113645800 43800 43800 43800 43800 0
82 20250219 181200 151113645800 43800 43800 43800 43800 0
83 20250219 181100 151113645800 43800 43800 43800 43800 0
84 20250219 181000 151113645800 43800 43800 43800 43800 0
85 20250219 180900 151113645800 43800 43800 43800 43800 0
86 20250219 180800 151113645800 43800 43800 43800 43800 0
87 20250219 180700 151113645800 43800 43800 43800 43800 0
88 20250219 180600 151113645800 43800 43800 43800 43800 0
89 20250219 180500 151113645800 43800 43800 43800 43800 0
90 20250219 180400 151113645800 43800 43800 43800 43800 0
91 20250219 180300 151113645800 43800 43800 43800 43800 0
92 20250219 180200 151113645800 43800 43800 43800 43800 21118
93 20250219 180100 151113645800 43800 43800 43800 43800 0
94 20250219 180000 151113645800 43800 43800 43800 43800 0
95 20250219 175900 151113645800 43800 43800 43800 43800 0
96 20250219 175800 151113645800 43800 43800 43800 43800 0
97 20250219 175700 151113645800 43800 43800 43800 43800 0
98 20250219 175600 151113645800 43800 43800 43800 43800 0
99 20250219 175500 151113645800 43800 43800 43800 43800 0
100 20250219 175400 151113645800 43800 43800 43800 43800 0
101 20250219 175300 151113645800 43800 43800 43800 43800 0
102 20250219 175200 151113645800 43800 43800 43800 43800 0
103 20250219 175100 151113645800 43800 43800 43800 43800 0
104 20250219 175000 151113645800 43800 43800 43800 43800 0
105 20250219 174900 151113645800 43800 43800 43800 43800 0
106 20250219 174800 151113645800 43800 43800 43800 43800 0
107 20250219 174700 151113645800 43800 43800 43800 43800 0
108 20250219 174600 151113645800 43800 43800 43800 43800 0
109 20250219 174500 151113645800 43800 43800 43800 43800 0
110 20250219 174400 151113645800 43800 43800 43800 43800 0
111 20250219 174300 151113645800 43800 43800 43800 43800 0
112 20250219 174200 151113645800 43800 43800 43800 43800 0
113 20250219 174100 151113645800 43800 43800 43800 43800 0
114 20250219 174000 151113645800 43800 43800 43800 43800 0
115 20250219 173900 151113645800 43800 43800 43800 43800 0
116 20250219 173800 151113645800 43800 43800 43800 43800 0
117 20250219 173700 151113645800 43800 43800 43800 43800 0
118 20250219 173600 151113645800 43800 43800 43800 43800 0
119 20250219 173500 151113645800 43800 43800 43800 43800 0
120 20250219 173400 151113645800 43800 43800 43800 43800 0
121 20250219 173300 151113645800 43800 43800 43800 43800 0
122 20250219 173200 151113645800 43800 43800 43800 43800 21118
123 20250219 173100 151113645800 43800 43800 43800 43800 0
124 20250219 173000 151113645800 43800 43800 43800 43800 0
125 20250219 172900 151113645800 43800 43800 43800 43800 0
126 20250219 172800 151113645800 43800 43800 43800 43800 0
127 20250219 172700 151113645800 43800 43800 43800 43800 0
128 20250219 172600 151113645800 43800 43800 43800 43800 0
129 20250219 172500 151113645800 43800 43800 43800 43800 0
130 20250219 172400 151113645800 43800 43800 43800 43800 0
131 20250219 172300 151113645800 43800 43800 43800 43800 0
132 20250219 172200 151113645800 43800 43800 43800 43800 0
133 20250219 172100 151113645800 43800 43800 43800 43800 0
134 20250219 172000 151113645800 43800 43800 43800 43800 0
135 20250219 171900 151113645800 43800 43800 43800 43800 0
136 20250219 171800 151113645800 43800 43800 43800 43800 0
137 20250219 171700 151113645800 43800 43800 43800 43800 0
138 20250219 171600 151113645800 43800 43800 43800 43800 0
139 20250219 171500 151113645800 43800 43800 43800 43800 0
140 20250219 171400 151113645800 43800 43800 43800 43800 0
141 20250219 171300 151113645800 43800 43800 43800 43800 0
142 20250219 171200 151113645800 43800 43800 43800 43800 0
143 20250219 171100 151113645800 43800 43800 43800 43800 0
144 20250219 171000 151113645800 43800 43800 43800 43800 0
145 20250219 170900 151113645800 43800 43800 43800 43800 0
146 20250219 170800 151113645800 43800 43800 43800 43800 0
147 20250219 170700 151113645800 43800 43800 43800 43800 0
148 20250219 170600 151113645800 43800 43800 43800 43800 0
149 20250219 170500 151113645800 43800 43800 43800 43800 0
150 20250219 170400 151113645800 43800 43800 43800 43800 0
151 20250219 170300 151113645800 43800 43800 43800 43800 0
152 20250219 170200 151113645800 43800 43800 43800 43800 21118
153 20250219 170100 151113645800 43800 43800 43800 43800 0
154 20250219 170000 151113645800 43800 43800 43800 43800 0
155 20250219 165900 151113645800 43800 43800 43800 43800 0
156 20250219 165800 151113645800 43800 43800 43800 43800 0
157 20250219 165700 151113645800 43800 43800 43800 43800 0
158 20250219 165600 151113645800 43800 43800 43800 43800 0
159 20250219 165500 151113645800 43800 43800 43800 43800 0
160 20250219 165400 151113645800 43800 43800 43800 43800 0
161 20250219 165300 151113645800 43800 43800 43800 43800 0
162 20250219 165200 151113645800 43800 43800 43800 43800 0
163 20250219 165100 151113645800 43800 43800 43800 43800 0
164 20250219 165000 151113645800 43800 43800 43800 43800 0
165 20250219 164900 151113645800 43800 43800 43800 43800 0
166 20250219 164800 151113645800 43800 43800 43800 43800 0
167 20250219 164700 151113645800 43800 43800 43800 43800 0
168 20250219 164600 151113645800 43800 43800 43800 43800 0
169 20250219 164500 151113645800 43800 43800 43800 43800 0
170 20250219 164400 151113645800 43800 43800 43800 43800 0
171 20250219 164300 151113645800 43800 43800 43800 43800 0
172 20250219 164200 151113645800 43800 43800 43800 43800 0
173 20250219 164100 151113645800 43800 43800 43800 43800 0
174 20250219 164000 151113645800 43800 43800 43800 43800 0
175 20250219 163900 151113645800 43800 43800 43800 43800 0
176 20250219 163800 151113645800 43800 43800 43800 43800 0
177 20250219 163700 151113645800 43800 43800 43800 43800 0
178 20250219 163600 151113645800 43800 43800 43800 43800 0
179 20250219 163500 151113645800 43800 43800 43800 43800 0
180 20250219 163400 151113645800 43800 43800 43800 43800 0
181 20250219 163300 151113645800 43800 43800 43800 43800 0
182 20250219 163200 151113645800 43800 43800 43800 43800 21118
183 20250219 163100 151113645800 43800 43800 43800 43800 0
184 20250219 163000 151113645800 43800 43800 43800 43800 0
185 20250219 162900 151113645800 43800 43800 43800 43800 0
186 20250219 162800 151113645800 43800 43800 43800 43800 0
187 20250219 162700 151113645800 43800 43800 43800 43800 0
188 20250219 162600 151113645800 43800 43800 43800 43800 0
189 20250219 162500 151113645800 43800 43800 43800 43800 0
190 20250219 162400 151113645800 43800 43800 43800 43800 0
191 20250219 162300 151113645800 43800 43800 43800 43800 0
192 20250219 162200 151113645800 43800 43800 43800 43800 0
193 20250219 162100 151113645800 43800 43800 43800 43800 0
194 20250219 162000 151113645800 43800 43800 43800 43800 0
195 20250219 161900 151113645800 43800 43800 43800 43800 0
196 20250219 161800 151113645800 43800 43800 43800 43800 0
197 20250219 161700 151113645800 43800 43800 43800 43800 0
198 20250219 161600 151113645800 43800 43800 43800 43800 0
199 20250219 161500 151113645800 43800 43800 43800 43800 0
200 20250219 161400 151113645800 43800 43800 43800 43800 0
201 20250219 161300 151113645800 43800 43800 43800 43800 0
202 20250219 161200 151113645800 43800 43800 43800 43800 0
203 20250219 161100 151113645800 43800 43800 43800 43800 0
204 20250219 161000 151113645800 43800 43800 43800 43800 0
205 20250219 160900 151113645800 43800 43800 43800 43800 0
206 20250219 160800 151113645800 43800 43800 43800 43800 0
207 20250219 160700 151113645800 43800 43800 43800 43800 0
208 20250219 160600 151113645800 43800 43800 43800 43800 0
209 20250219 160500 151113645800 43800 43800 43800 43800 0
210 20250219 160400 151113645800 43800 43800 43800 43800 0
211 20250219 160300 151113645800 43800 43800 43800 43800 0
212 20250219 160200 151113645800 43800 43800 43800 43800 21118
213 20250219 160100 151113645800 43800 43800 43800 43800 0
214 20250219 160000 151113645800 43800 43800 43800 43800 0
215 20250219 155900 151113645800 43800 43800 43800 43800 0
216 20250219 155800 151113645800 43800 43800 43800 43800 0
217 20250219 155700 151113645800 43800 43800 43800 43800 0
218 20250219 155600 151113645800 43800 43800 43800 43800 0
219 20250219 155500 151113645800 43800 43800 43800 43800 0
220 20250219 155400 151113645800 43800 43800 43800 43800 0
221 20250219 155300 151113645800 43800 43800 43800 43800 0
222 20250219 155200 151113645800 43800 43800 43800 43800 0
223 20250219 155100 151113645800 43800 43800 43800 43800 0
224 20250219 155000 151113645800 43800 43800 43800 43800 0
225 20250219 154900 151113645800 43800 43800 43800 43800 0
226 20250219 154800 151113645800 43800 43800 43800 43800 0
227 20250219 154700 151113645800 43800 43800 43800 43800 0
228 20250219 154600 151113645800 43800 43800 43800 43800 0
229 20250219 154500 151113645800 43800 43800 43800 43800 0
230 20250219 154400 151113645800 43800 43800 43800 43800 0
231 20250219 154300 151113645800 43800 43800 43800 43800 0
232 20250219 154200 151113645800 43800 43800 43800 43800 0
233 20250219 154100 151113645800 43800 43800 43800 43800 0
234 20250219 154000 151113645800 43800 43800 43800 43800 0
235 20250219 153900 151113645800 43800 43800 43800 43800 0
236 20250219 153800 151113645800 43800 43800 43800 43800 0
237 20250219 153700 151113645800 43800 43800 43800 43800 0
238 20250219 153600 151113645800 43800 43800 43800 43800 0
239 20250219 153500 151113645800 43800 43800 43800 43800 0
240 20250219 153400 151113645800 43800 43800 43800 43800 0
241 20250219 153300 151113645800 43800 43800 43800 43800 0
242 20250219 153200 151113645800 43800 43800 43800 43800 21118
243 20250219 153100 151113645800 43800 43800 43800 43800 0
244 20250219 153000 151113645800 43800 43800 43800 43800 21118
245 20250219 152900 150188677400 43900 43900 43900 43900 0
246 20250219 152800 150188677400 43900 43900 43900 43900 0
247 20250219 152700 150188677400 43900 43900 43900 43900 0
248 20250219 152600 150188677400 43900 43900 43900 43900 0
249 20250219 152500 150188677400 43900 43900 43900 43900 0
250 20250219 152400 150188677400 43900 43900 43900 43900 0
251 20250219 152300 150188677400 43900 43900 43900 43900 0
252 20250219 152200 150188677400 43900 43900 43900 43900 0
253 20250219 152100 150188677400 43900 43900 43900 43900 0
254 20250219 152000 150188677400 43900 43900 43900 43900 0
255 20250219 151900 150188677400 43900 43900 43950 43850 1873
256 20250219 151800 150106478050 43950 43900 43950 43850 4429
257 20250219 151700 149912020650 43900 43800 43900 43800 5573
258 20250219 151600 149667660600 43800 43900 43900 43800 2953
259 20250219 151500 149538226900 43900 43950 43950 43850 1560
260 20250219 151400 149469771950 43850 43950 44000 43850 2329
261 20250219 151300 149367485100 43950 43850 43950 43850 2845
262 20250219 151200 149242611800 43900 43850 43950 43850 2005
263 20250219 151100 149154644400 43900 43850 43900 43850 2868
264 20250219 151000 149028795000 43900 43900 43950 43850 4931
265 20250219 150900 148812471400 43900 43800 43900 43800 2825
266 20250219 150800 148688525750 43850 43900 43950 43800 5468
267 20250219 150700 148448802650 43900 43900 44000 43850 7510
268 20250219 150600 148118885100 43900 43900 44000 43850 4948
269 20250219 150500 147901576250 43950 44050 44050 43900 2963
270 20250219 150400 147771304800 44050 44100 44150 44000 6830
271 20250219 150300 147470435250 44100 44150 44150 44050 1519
272 20250219 150200 147403461350 44100 44050 44200 44050 2459
273 20250219 150100 147295020850 44050 44050 44100 43900 7491
274 20250219 150000 146965467000 44050 44150 44150 44000 7908
275 20250219 145900 146617280800 44100 44150 44150 44100 2297
276 20250219 145800 146515931550 44100 44150 44150 44100 1710
277 20250219 145700 146440486700 44150 44250 44250 44100 2502
278 20250219 145600 146330012950 44250 44250 44250 44150 3575
279 20250219 145500 146172003200 44250 44250 44300 44200 2553
280 20250219 145400 146059065400 44250 44300 44300 44200 1259
281 20250219 145300 146003391850 44300 44300 44300 44200 1933
282 20250219 145200 145917848800 44300 44250 44300 44200 834
283 20250219 145100 145880931600 44250 44300 44300 44200 1741
284 20250219 145000 145803896900 44300 44200 44300 44150 6459
285 20250219 144900 145518374850 44200 44150 44200 44100 2717
286 20250219 144800 145398508950 44100 44100 44200 44050 1920
287 20250219 144700 145313821050 44050 44250 44250 44050 5439
288 20250219 144600 145073721200 44250 44350 44350 44200 1693
289 20250219 144500 144998763900 44350 44400 44400 44250 4331
290 20250219 144400 144806789550 44400 44350 44400 44300 1732
291 20250219 144300 144729975450 44350 44200 44350 44200 4480
292 20250219 144200 144531733200 44200 44250 44250 44200 3247
293 20250219 144100 144388198250 44250 44200 44250 44200 1569
294 20250219 144000 144318805600 44250 44200 44250 44150 4279
295 20250219 143900 144129655600 44200 44300 44300 44200 3166
296 20250219 143800 143989503300 44300 44350 44350 44300 2844
297 20250219 143700 143863490350 44300 44350 44350 44300 1330
298 20250219 143600 143804522550 44300 44300 44400 44300 1953
299 20250219 143500 143717908900 44350 44350 44400 44300 2871
300 20250219 143400 143590683900 44350 44250 44400 44250 1898
301 20250219 143300 143506527650 44300 44250 44300 44200 1067
302 20250219 143200 143459306200 44200 44250 44300 44200 1377
303 20250219 143100 143398369000 44300 44200 44300 44150 2247
304 20250219 143000 143299000250 44150 44150 44200 44100 1932
305 20250219 142900 143213686100 44150 44050 44150 44050 1410
306 20250219 142800 143151496750 44100 44100 44150 44050 1996
307 20250219 142700 143063503400 44100 44100 44150 44050 2189
308 20250219 142600 142966955350 44100 44150 44200 44100 2499
309 20250219 142500 142856704400 44150 44250 44300 44150 5773
310 20250219 142400 142601618550 44250 44250 44350 44250 7193
311 20250219 142300 142283227150 44300 44400 44400 44250 6114
312 20250219 142200 142012123300 44400 44500 44500 44400 3228
313 20250219 142100 141868564100 44500 44500 44550 44500 1211
314 20250219 142000 141814647300 44550 44550 44600 44500 3870
315 20250219 141900 141642210150 44550 44550 44600 44500 1940
316 20250219 141800 141555812500 44550 44500 44600 44450 3023
317 20250219 141700 141421175350 44500 44500 44550 44450 7908
318 20250219 141600 141069517350 44500 44600 44600 44500 4207
319 20250219 141500 140882057850 44600 44550 44600 44550 3173
320 20250219 141400 140740564000 44600 44550 44650 44550 7897
321 20250219 141300 140388370300 44550 44500 44550 44450 3836
322 20250219 141200 140217661700 44500 44500 44500 44400 4627
323 20250219 141100 140011887400 44500 44450 44650 44400 15401
324 20250219 141000 139326036300 44450 44350 44450 44300 5149
325 20250219 140900 139097405350 44350 44300 44400 44300 888
326 20250219 140800 139058036750 44300 44400 44400 44250 2614
327 20250219 140700 138942172800 44350 44400 44400 44350 1404
328 20250219 140600 138879851250 44400 44400 44400 44350 772
329 20250219 140500 138845592000 44400 44350 44400 44350 1182
330 20250219 140400 138793126800 44400 44350 44400 44350 1367
331 20250219 140300 138732449500 44300 44300 44400 44250 1073
332 20250219 140200 138684879750 44250 44350 44400 44250 2555
333 20250219 140100 138571632300 44350 44350 44350 44300 1694
334 20250219 140000 138496516450 44300 44300 44350 44300 878
335 20250219 135900 138457590450 44350 44300 44350 44250 1764
336 20250219 135800 138379415900 44300 44300 44300 44250 1049
337 20250219 135700 138332955550 44250 44350 44350 44250 1478
338 20250219 135600 138267494650 44350 44350 44350 44300 1148
339 20250219 135500 138216621350 44300 44250 44350 44200 1758
340 20250219 135400 138138776000 44250 44200 44250 44200 846
341 20250219 135300 138101354300 44200 44250 44300 44200 1222
342 20250219 135200 138047257700 44250 44200 44300 44200 6041
343 20250219 135100 137780191350 44250 44200 44300 44200 928
344 20250219 135000 137739138500 44200 44250 44300 44200 883
345 20250219 134900 137700062350 44250 44300 44350 44200 958
346 20250219 134800 137657647200 44350 44250 44350 44200 1896
347 20250219 134700 137573720900 44250 44250 44250 44200 1336
348 20250219 134600 137514643550 44200 44250 44300 44200 729
349 20250219 134500 137482372300 44200 44250 44300 44200 3444
350 20250219 134400 137330011000 44300 44350 44400 44250 2127
351 20250219 134300 137235737350 44350 44400 44400 44350 742
352 20250219 134200 137202802600 44350 44400 44450 44350 1877
353 20250219 134100 137119499800 44400 44350 44400 44300 1919
354 20250219 134000 137034366250 44300 44300 44350 44250 4181
355 20250219 133900 136849086250 44250 44250 44300 44250 4198
356 20250219 133800 136663273000 44300 44300 44300 44250 1393
357 20250219 133700 136601605650 44250 44350 44350 44250 3071
358 20250219 133600 136465605650 44350 44300 44350 44250 1031
359 20250219 133500 136419918750 44300 44200 44300 44150 1229
360 20250219 133400 136365557800 44200 44350 44400 44100 6943
361 20250219 133300 136058275400 44350 44500 44500 44300 5734
362 20250219 133200 135803686800 44500 44450 44500 44400 2894
363 20250219 133100 135675053200 44400 44400 44450 44350 3087
364 20250219 133000 135538063300 44400 44400 44400 44350 1064
365 20250219 132900 135490842550 44350 44300 44400 44250 2259
366 20250219 132800 135390690150 44300 44350 44350 44250 1421
367 20250219 132700 135327749650 44300 44250 44300 44250 3176
368 20250219 132600 135187115150 44250 44250 44350 44200 3789
369 20250219 132500 135019356450 44200 44200 44250 44150 2849
370 20250219 132400 134893385450 44200 44150 44200 44150 1275
371 20250219 132300 134837039450 44200 44100 44200 44100 1524
372 20250219 132200 134769741900 44150 44150 44150 44100 935
373 20250219 132100 134728471150 44150 44100 44150 44100 509
374 20250219 132000 134706018600 44100 44050 44150 44000 2972
375 20250219 131900 134574964500 44050 44050 44050 44000 1324
376 20250219 131800 134516696550 44000 43900 44050 43900 2612
377 20250219 131700 134401917700 43950 43900 43950 43900 2102
378 20250219 131600 134309623650 43950 43950 43950 43900 2181
379 20250219 131500 134213830700 43950 44000 44000 43950 2137
380 20250219 131400 134119852800 44000 44050 44050 44000 2114
381 20250219 131300 134026830700 44050 44000 44050 44000 1243
382 20250219 131200 133972114200 44000 44150 44150 44000 3078
383 20250219 131100 133836420500 44150 44150 44150 44100 458
384 20250219 131000 133816214850 44150 44100 44150 44050 1091
385 20250219 130900 133768104250 44100 44100 44150 44100 3054
386 20250219 130800 133633420350 44100 44100 44150 44050 4492
387 20250219 130700 133435315000 44100 44150 44200 44050 5260
388 20250219 130600 133203322250 44150 44000 44150 43950 6535
389 20250219 130500 132915421400 44000 44000 44050 43950 1966
390 20250219 130400 132828953650 43950 43950 44000 43950 1072
391 20250219 130300 132781829100 44000 43950 44000 43950 1247
392 20250219 130200 132726978950 44000 44000 44000 43950 1122
393 20250219 130100 132677645050 43950 44150 44200 43950 4807
394 20250219 130000 132465663750 44200 44150 44250 44150 3137
395 20250219 125900 132327016950 44150 44200 44250 44050 5988
396 20250219 125800 132062595450 44200 44100 44250 44100 7014
397 20250219 125700 131752799900 44150 44100 44200 44100 3923
398 20250219 125600 131579723850 44150 43950 44150 43950 7525
399 20250219 125500 131248085300 43950 44000 44050 43900 2300
400 20250219 125400 131146897500 44000 44000 44000 43950 1515
401 20250219 125300 131080270800 44000 44100 44100 44000 4331
402 20250219 125200 130889514300 44100 43950 44100 43900 4243
403 20250219 125100 130702667100 43900 43950 44000 43900 2151
404 20250219 125000 130608117500 43950 43850 44000 43850 1782
405 20250219 124900 130529809400 43850 43850 43900 43800 916
406 20250219 124800 130489636950 43800 43750 43850 43700 4364
407 20250219 124700 130298772600 43750 43800 43850 43750 7468
408 20250219 124600 129971796400 43800 43800 43850 43750 2760
409 20250219 124500 129850886250 43800 43850 43900 43750 9548
410 20250219 124400 129432561800 43850 43950 44000 43850 7156
411 20250219 124300 129118227600 44000 44000 44000 43950 2076
412 20250219 124200 129026939650 44000 44000 44050 44000 692
413 20250219 124100 128996485650 44000 44050 44050 44000 1104
414 20250219 124000 128947900050 44050 43950 44050 43950 6334
415 20250219 123900 128669292000 44000 44000 44000 43950 1951
416 20250219 123800 128583528750 43950 44000 44000 43900 4241
417 20250219 123700 128397184750 43950 44050 44050 43950 8300
418 20250219 123600 128032186200 44050 44050 44100 44000 1538
419 20250219 123500 127964451950 44050 44050 44100 44000 2512
420 20250219 123400 127853808800 44050 44100 44150 44000 4729
421 20250219 123300 127645402800 44100 44150 44200 44100 1165
422 20250219 123200 127593964700 44150 44150 44200 44150 1435
423 20250219 123100 127530597850 44150 44200 44200 44150 1351
424 20250219 123000 127470924650 44200 44200 44200 44150 783
425 20250219 122900 127436340200 44150 44150 44200 44150 1723
426 20250219 122800 127360210600 44150 44200 44200 44150 2056
427 20250219 122700 127269349950 44150 44250 44250 44150 2676
428 20250219 122600 127151097600 44250 44250 44300 44200 464
429 20250219 122500 127130573500 44300 44250 44300 44200 3335
430 20250219 122400 126983016450 44250 44200 44250 44150 888
431 20250219 122300 126943757700 44200 44200 44200 44150 1010
432 20250219 122200 126899127050 44200 44150 44250 44150 4712
433 20250219 122100 126690884150 44200 44200 44200 44150 668
434 20250219 122000 126661379800 44150 44200 44200 44150 1161
435 20250219 121900 126610095450 44150 44150 44200 44150 829
436 20250219 121800 126573470000 44150 44200 44200 44150 720
437 20250219 121700 126541673900 44200 44150 44200 44100 1364
438 20250219 121600 126481453550 44150 44200 44250 44150 600
439 20250219 121500 126454932450 44250 44150 44250 44100 2011
440 20250219 121400 126366049150 44150 44100 44200 44050 3286
441 20250219 121300 126221121350 44050 44100 44150 44050 2052
442 20250219 121200 126130690500 44100 44050 44150 44050 1295
443 20250219 121100 126073584000 44050 44150 44200 44050 1666
444 20250219 121000 126000113800 44150 44100 44200 44050 2595
445 20250219 120900 125885667200 44050 44050 44100 44000 5523
446 20250219 120800 125642359750 44050 44100 44150 44050 3507
447 20250219 120700 125487777800 44100 44150 44200 44100 892
448 20250219 120600 125448421100 44150 44200 44200 44150 1396
449 20250219 120500 125386781100 44200 44150 44200 44150 377
450 20250219 120400 125370131400 44200 44200 44200 44150 2925
451 20250219 120300 125240940600 44200 44200 44200 44150 999
452 20250219 120200 125196815950 44150 44200 44200 44150 859
453 20250219 120100 125158883150 44150 44250 44300 44150 1871
454 20250219 120000 125076185700 44300 44300 44300 44200 2764
455 20250219 115900 124953862800 44300 44250 44300 44200 1213
456 20250219 115800 124900189200 44250 44250 44300 44200 2216
457 20250219 115700 124802158400 44250 44250 44300 44200 2445
458 20250219 115600 124693981150 44350 44350 44350 44300 2712
459 20250219 115500 124573766400 44350 44350 44350 44300 475
460 20250219 115400 124552703550 44350 44300 44350 44250 3824
461 20250219 115300 124383281700 44300 44300 44300 44200 1640
462 20250219 115200 124310714250 44300 44350 44350 44250 1480
463 20250219 115100 124245161350 44300 44400 44400 44300 4307
464 20250219 115000 124054042800 44400 44350 44400 44300 1920
465 20250219 114900 123968896650 44300 44300 44350 44150 4011
466 20250219 114800 123791353750 44300 44150 44350 44150 2393
467 20250219 114700 123685430300 44200 44250 44250 44100 2440
468 20250219 114600 123577676650 44250 44150 44250 44100 2955
469 20250219 114500 123447254800 44100 44100 44150 44100 2923
470 20250219 114400 123318303350 44100 44200 44250 44100 2161
471 20250219 114300 123222916650 44200 44150 44250 44100 2052
472 20250219 114200 123132244550 44150 44150 44200 44100 1877
473 20250219 114100 123049380300 44200 44150 44300 44050 6337
474 20250219 114000 122769650000 44200 44250 44300 44100 6234
475 20250219 113900 122493977700 44250 44200 44300 44150 2836
476 20250219 113800 122368638550 44150 44100 44200 44050 4758
477 20250219 113700 122158666600 44000 44200 44200 44000 22186
478 20250219 113600 121181031350 44150 44200 44300 44150 3198
479 20250219 113500 121039671450 44200 44350 44350 44150 12784
480 20250219 113400 120474187900 44350 44400 44400 44300 2536
481 20250219 113300 120361699100 44400 44400 44450 44350 2101
482 20250219 113200 120268471200 44450 44400 44500 44400 1205
483 20250219 113100 120214913850 44450 44400 44500 44400 1441
484 20250219 113000 120150855250 44400 44500 44500 44350 5178
485 20250219 112900 119920955900 44500 44550 44550 44350 7421
486 20250219 112800 119591364750 44550 44450 44550 44450 2193
487 20250219 112700 119493745600 44500 44550 44550 44450 3008
488 20250219 112600 119359912000 44500 44500 44550 44500 2591
489 20250219 112500 119244540700 44550 44550 44600 44450 2285
490 20250219 112400 119142752650 44550 44550 44600 44500 2990
491 20250219 112300 119009535950 44600 44450 44650 44450 5282
492 20250219 112200 118774136500 44450 44400 44500 44300 5263
493 20250219 112100 118540493750 44400 44400 44450 44350 3783
494 20250219 112000 118372551650 44400 44400 44500 44400 3422
495 20250219 111900 118220517300 44450 44400 44500 44300 3158
496 20250219 111800 118080309650 44350 44400 44450 44350 3292
497 20250219 111700 117934163400 44400 44400 44450 44300 4250
498 20250219 111600 117745549900 44350 44550 44600 44350 10530
499 20250219 111500 117277725450 44600 44450 44650 44450 4670
500 20250219 111400 117069862850 44450 44700 44700 44450 4072
501 20250219 111300 116888481100 44650 44600 44750 44550 5638
502 20250219 111200 116636858850 44650 44700 44750 44600 11001
503 20250219 111100 116145153800 44750 44750 44800 44700 10332
504 20250219 111000 115682756200 44700 44500 44750 44500 11588
505 20250219 110900 115165289700 44450 44500 44550 44350 6353
506 20250219 110800 114883025750 44500 44600 44600 44400 7119
507 20250219 110700 114566335500 44600 44500 44650 44400 8674
508 20250219 110600 114180124950 44500 44600 44650 44400 8165
509 20250219 110500 113816409200 44550 44400 44600 44300 12384
510 20250219 110400 113266081750 44500 44300 44500 44200 20545
511 20250219 110300 112356140350 44300 44700 44750 44150 40419
512 20250219 110200 110562120550 44650 44800 45000 44600 25874
513 20250219 110100 109404250600 44850 44850 44900 44750 5453
514 20250219 110000 109159852450 44850 44950 45050 44850 12646
515 20250219 105900 108591328350 44950 44850 45000 44800 17870
516 20250219 105800 107789292450 44900 44900 44900 44800 9653
517 20250219 105700 107356406250 44900 45150 45150 44900 9121
518 20250219 105600 106946085300 45100 45100 45200 45050 2675
519 20250219 105500 106825397200 45150 45200 45250 45050 8297
520 20250219 105400 106450627850 45250 45100 45300 45050 7857
521 20250219 105300 106095561050 45050 45000 45150 44950 4877
522 20250219 105200 105875930500 44950 45150 45200 44900 7666
523 20250219 105100 105530736850 45200 44850 45200 44800 19572
524 20250219 105000 104650411250 44900 45050 45100 44800 15494
525 20250219 104900 103954013200 45100 44850 45100 44850 15805
526 20250219 104800 103243403250 44900 45150 45150 44700 38704
527 20250219 104700 101504640000 45150 45300 45300 45150 13493
528 20250219 104600 100894273300 45250 45350 45500 45200 13689
529 20250219 104500 100273446100 45350 45500 45550 45200 12354
530 20250219 104400 99712620050 45500 45450 45550 45400 13904
531 20250219 104300 99079867350 45400 45350 45500 45250 18197
532 20250219 104200 98253468400 45350 45200 45400 45050 26859
533 20250219 104100 97040388200 45200 45450 45550 45200 20039
534 20250219 104000 96132185000 45450 45250 45500 45200 19440
535 20250219 103900 95250676000 45250 45750 45800 45050 47261
536 20250219 103800 93108566950 45750 45650 45850 45650 15930
537 20250219 103700 92379506800 45650 45600 45700 45450 24724
538 20250219 103600 91252311350 45600 45650 45700 45300 43528
539 20250219 103500 89271245750 45650 45750 45850 45600 51142
540 20250219 103400 86933400500 45700 45750 45950 45600 45601
541 20250219 103300 84846887350 45800 46350 46350 45700 52300
542 20250219 103200 82438286500 46300 46300 46500 46200 31032
543 20250219 103100 81000790550 46400 46150 46700 46000 58880
544 20250219 103000 78271365750 46150 46200 46200 45900 50193
545 20250219 102900 75960893450 46150 46100 46500 46000 61016
546 20250219 102800 73140480700 46100 46450 46650 45950 88782
547 20250219 102700 69026527050 46450 47250 47250 46250 96785
548 20250219 102600 64496241800 47200 47500 47550 47050 112745
549 20250219 102500 59167100900 47500 46600 47700 46450 272775
550 20250219 102400 46350229650 45900 45900 45900 45900 0
551 20250219 102300 46350229650 45900 45900 45900 45900 0
552 20250219 102200 46350229650 45900 45150 45900 44750 78231
553 20250219 102100 42797279850 45150 44950 45600 44950 157534
554 20250219 102000 35664509550 45000 44150 45150 44050 89483
555 20250219 101900 31664431600 44200 44250 44500 44050 23821
556 20250219 101800 30610024350 44200 44400 44500 44050 35520
557 20250219 101700 29039416850 44450 44250 44550 44100 51206
558 20250219 101600 26769584600 44250 43750 44300 43700 34599
559 20250219 101500 25244245250 43750 43950 44000 43650 23627
560 20250219 101400 24207973500 44000 43650 44000 43650 39123
561 20250219 101300 22493456500 43650 43650 43700 43600 4880
562 20250219 101200 22280479050 43600 43650 43650 43600 2899
563 20250219 101100 22153944750 43650 43500 43650 43450 4048
564 20250219 101000 21977766250 43500 43450 43550 43400 1365
565 20250219 100900 21918423900 43450 43650 43650 43400 5833
566 20250219 100800 21664423350 43650 43650 43700 43600 4110
567 20250219 100700 21484955500 43600 43550 43700 43550 5846
568 20250219 100600 21229906900 43550 43550 43600 43500 3416
569 20250219 100500 21081091750 43550 43500 43550 43450 2407
570 20250219 100400 20976364450 43450 43350 43450 43300 2454
571 20250219 100300 20869846200 43300 43350 43450 43300 2212
572 20250219 100200 20773900550 43400 43350 43450 43300 2750
573 20250219 100100 20654605400 43350 43500 43500 43300 3711
574 20250219 100000 20493687300 43400 43300 43450 43300 1970
575 20250219 095900 20408240700 43300 43650 43650 43300 4534
576 20250219 095800 20211236150 43600 43650 43650 43600 2046
577 20250219 095700 20121947550 43650 43600 43650 43550 4875
578 20250219 095600 19909307350 43600 43550 43650 43500 7931
579 20250219 095500 19563570250 43500 43550 43550 43500 1456
580 20250219 095400 19500206750 43500 43450 43550 43450 3417
581 20250219 095300 19351519350 43500 43450 43500 43400 2010
582 20250219 095200 19264162850 43400 43500 43550 43400 2906
583 20250219 095100 19137767500 43450 43350 43450 43300 3768
584 20250219 095000 18974376700 43350 43350 43500 43350 5091
585 20250219 094900 18753211600 43350 43450 43500 43250 10910
586 20250219 094800 18280115450 43450 43500 43600 43450 3746
587 20250219 094700 18117037900 43500 43450 43550 43450 4585
588 20250219 094600 17917529500 43450 43600 43650 43450 4658
589 20250219 094500 17714716300 43650 43650 43650 43550 8895
590 20250219 094400 17326734000 43650 43500 43750 43500 23124
591 20250219 094300 16318002500 43500 43500 43550 43450 11496
592 20250219 094200 15817854950 43500 43450 43600 43450 10155
593 20250219 094100 15376025600 43450 43200 43450 43200 6363
594 20250219 094000 15100429450 43200 43250 43350 43150 8929
595 20250219 093900 14714495850 43200 43250 43300 43100 9855
596 20250219 093800 14288808600 43250 43300 43400 43250 6725
597 20250219 093700 13997720500 43300 43550 43550 43200 7910
598 20250219 093600 13654894250 43550 43500 43650 43450 17522
599 20250219 093500 12891492850 43500 43450 43600 43350 11077
600 20250219 093400 12410080700 43500 43400 43500 43200 6735
601 20250219 093300 12117912300 43400 43250 43500 43150 13991
602 20250219 093200 11512513500 43250 43150 43450 43150 10467
603 20250219 093100 11059176900 43200 43500 43550 42950 17246
604 20250219 093000 10312042350 43500 43400 43850 43400 45427
605 20250219 092900 8328772150 43450 43150 43450 43150 19123
606 20250219 092800 7501231150 43200 42850 43200 42800 22011
607 20250219 092700 6554139400 42850 42800 42900 42800 7612
608 20250219 092600 6228026000 42800 42850 42850 42750 3536
609 20250219 092500 6076686800 42850 42650 42850 42650 11384
610 20250219 092400 5589849700 42700 42650 42700 42600 4255
611 20250219 092300 5408468450 42650 42650 42700 42650 1198
612 20250219 092200 5357364200 42650 42650 42700 42650 2873
613 20250219 092100 5234772900 42700 42600 42700 42600 7079
614 20250219 092000 4932639550 42650 42550 42650 42400 12982
615 20250219 091900 4379976200 42550 42550 42550 42500 3456
616 20250219 091800 4232940650 42500 42350 42550 42350 12812
617 20250219 091700 3689071200 42300 42250 42350 42250 860
618 20250219 091600 3652687050 42300 42300 42350 42200 5421
619 20250219 091500 3423628900 42300 42300 42350 42250 3552
620 20250219 091400 3273392800 42300 42300 42300 42200 3816
621 20250219 091300 3112134100 42300 42200 42350 42150 1117
622 20250219 091200 3064902850 42200 42250 42300 42200 3524
623 20250219 091100 2916095550 42250 42250 42300 42200 2143
624 20250219 091000 2825511600 42250 42250 42300 42100 4747
625 20250219 090900 2625373350 42250 42300 42350 42250 636
626 20250219 090800 2598478450 42300 42350 42400 42300 961
627 20250219 090700 2557789250 42350 42350 42400 42250 2674
628 20250219 090600 2444566300 42400 42450 42600 42350 6976
629 20250219 090500 2148198450 42400 42350 42500 42350 6192
630 20250219 090400 1885618750 42350 42050 42400 42000 13032
631 20250219 090300 1335760050 42050 41900 42100 41900 5698
632 20250219 090200 1096234900 42050 42050 42100 41900 4582
633 20250219 090100 903819450 42050 41900 42200 41900 10838
634 20250219 090000 448467650 41800 41750 41950 41600 10737

1
047050/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,258302,175922788,10874514200,7406349374800,0.15
20250214,260663,175922788,10739315600,7248018865600,0.15
20250213,257062,175922788,10886575700,7450330071800,0.15
20250212,283388,175922788,11519722200,7151261332200,0.16
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 258302 175922788 10874514200 7406349374800 0.15
3 20250214 260663 175922788 10739315600 7248018865600 0.15
4 20250213 257062 175922788 10886575700 7450330071800 0.15
5 20250212 283388 175922788 11519722200 7151261332200 0.16