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

636
049070/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,636 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,193400,3772250700,20750,20750,20750,20750,1919
20250219,193300,3772250700,20750,20750,20750,20750,0
20250219,193200,3772250700,20750,20750,20750,20750,0
20250219,193100,3772250700,20750,20750,20750,20750,0
20250219,193000,3772250700,20750,20750,20750,20750,0
20250219,192900,3772250700,20750,20750,20750,20750,0
20250219,192800,3772250700,20750,20750,20750,20750,0
20250219,192700,3772250700,20750,20750,20750,20750,0
20250219,192600,3772250700,20750,20750,20750,20750,0
20250219,192500,3772250700,20750,20750,20750,20750,0
20250219,192400,3772250700,20750,20750,20750,20750,0
20250219,192300,3772250700,20750,20750,20750,20750,0
20250219,192200,3772250700,20750,20750,20750,20750,0
20250219,192100,3772250700,20750,20750,20750,20750,0
20250219,192000,3772250700,20750,20750,20750,20750,0
20250219,191900,3772250700,20750,20750,20750,20750,0
20250219,191800,3772250700,20750,20750,20750,20750,0
20250219,191700,3772250700,20750,20750,20750,20750,0
20250219,191600,3772250700,20750,20750,20750,20750,0
20250219,191500,3772250700,20750,20750,20750,20750,0
20250219,191400,3772250700,20750,20750,20750,20750,0
20250219,191300,3772250700,20750,20750,20750,20750,0
20250219,191200,3772250700,20750,20750,20750,20750,0
20250219,191100,3772250700,20750,20750,20750,20750,0
20250219,191000,3772250700,20750,20750,20750,20750,0
20250219,190900,3772250700,20750,20750,20750,20750,0
20250219,190800,3772250700,20750,20750,20750,20750,0
20250219,190700,3772250700,20750,20750,20750,20750,0
20250219,190600,3772250700,20750,20750,20750,20750,0
20250219,190500,3772250700,20750,20750,20750,20750,0
20250219,190400,3772250700,20750,20750,20750,20750,1919
20250219,190300,3772250700,20750,20750,20750,20750,0
20250219,190200,3772250700,20750,20750,20750,20750,0
20250219,190100,3772250700,20750,20750,20750,20750,0
20250219,190000,3772250700,20750,20750,20750,20750,0
20250219,185900,3772250700,20750,20750,20750,20750,0
20250219,185800,3772250700,20750,20750,20750,20750,0
20250219,185700,3772250700,20750,20750,20750,20750,0
20250219,185600,3772250700,20750,20750,20750,20750,0
20250219,185500,3772250700,20750,20750,20750,20750,0
20250219,185400,3772250700,20750,20750,20750,20750,0
20250219,185300,3772250700,20750,20750,20750,20750,0
20250219,185200,3772250700,20750,20750,20750,20750,0
20250219,185100,3772250700,20750,20750,20750,20750,0
20250219,185000,3772250700,20750,20750,20750,20750,0
20250219,184900,3772250700,20750,20750,20750,20750,0
20250219,184800,3772250700,20750,20750,20750,20750,0
20250219,184700,3772250700,20750,20750,20750,20750,0
20250219,184600,3772250700,20750,20750,20750,20750,0
20250219,184500,3772250700,20750,20750,20750,20750,0
20250219,184400,3772250700,20750,20750,20750,20750,0
20250219,184300,3772250700,20750,20750,20750,20750,0
20250219,184200,3772250700,20750,20750,20750,20750,0
20250219,184100,3772250700,20750,20750,20750,20750,0
20250219,184000,3772250700,20750,20750,20750,20750,0
20250219,183900,3772250700,20750,20750,20750,20750,0
20250219,183800,3772250700,20750,20750,20750,20750,0
20250219,183700,3772250700,20750,20750,20750,20750,0
20250219,183600,3772250700,20750,20750,20750,20750,0
20250219,183500,3772250700,20750,20750,20750,20750,0
20250219,183400,3772250700,20750,20750,20750,20750,1919
20250219,183300,3772250700,20750,20750,20750,20750,0
20250219,183200,3772250700,20750,20750,20750,20750,0
20250219,183100,3772250700,20750,20750,20750,20750,0
20250219,183000,3772250700,20750,20750,20750,20750,0
20250219,182900,3772250700,20750,20750,20750,20750,0
20250219,182800,3772250700,20750,20750,20750,20750,0
20250219,182700,3772250700,20750,20750,20750,20750,0
20250219,182600,3772250700,20750,20750,20750,20750,0
20250219,182500,3772250700,20750,20750,20750,20750,0
20250219,182400,3772250700,20750,20750,20750,20750,0
20250219,182300,3772250700,20750,20750,20750,20750,0
20250219,182200,3772250700,20750,20750,20750,20750,0
20250219,182100,3772250700,20750,20750,20750,20750,0
20250219,182000,3772250700,20750,20750,20750,20750,0
20250219,181900,3772250700,20750,20750,20750,20750,0
20250219,181800,3772250700,20750,20750,20750,20750,0
20250219,181700,3772250700,20750,20750,20750,20750,0
20250219,181600,3772250700,20750,20750,20750,20750,0
20250219,181500,3772250700,20750,20750,20750,20750,0
20250219,181400,3772250700,20750,20750,20750,20750,0
20250219,181300,3772250700,20750,20750,20750,20750,0
20250219,181200,3772250700,20750,20750,20750,20750,0
20250219,181100,3772250700,20750,20750,20750,20750,0
20250219,181000,3772250700,20750,20750,20750,20750,0
20250219,180900,3772250700,20750,20750,20750,20750,0
20250219,180800,3772250700,20750,20750,20750,20750,0
20250219,180700,3772250700,20750,20750,20750,20750,0
20250219,180600,3772250700,20750,20750,20750,20750,0
20250219,180500,3772250700,20750,20750,20750,20750,0
20250219,180400,3772250700,20750,20750,20750,20750,1919
20250219,180300,3772250700,20750,20750,20750,20750,0
20250219,180200,3772250700,20750,20750,20750,20750,0
20250219,180100,3772250700,20750,20750,20750,20750,0
20250219,180000,3772250700,20750,20750,20750,20750,0
20250219,175900,3772250700,20750,20750,20750,20750,0
20250219,175800,3772250700,20750,20750,20750,20750,0
20250219,175700,3772250700,20750,20750,20750,20750,0
20250219,175600,3772250700,20750,20750,20750,20750,0
20250219,175500,3772250700,20750,20750,20750,20750,0
20250219,175400,3772250700,20750,20750,20750,20750,0
20250219,175300,3772250700,20750,20750,20750,20750,0
20250219,175200,3772250700,20750,20750,20750,20750,0
20250219,175100,3772250700,20750,20750,20750,20750,0
20250219,175000,3772250700,20750,20750,20750,20750,0
20250219,174900,3772250700,20750,20750,20750,20750,0
20250219,174800,3772250700,20750,20750,20750,20750,0
20250219,174700,3772250700,20750,20750,20750,20750,0
20250219,174600,3772250700,20750,20750,20750,20750,0
20250219,174500,3772250700,20750,20750,20750,20750,0
20250219,174400,3772250700,20750,20750,20750,20750,0
20250219,174300,3772250700,20750,20750,20750,20750,0
20250219,174200,3772250700,20750,20750,20750,20750,0
20250219,174100,3772250700,20750,20750,20750,20750,0
20250219,174000,3772250700,20750,20750,20750,20750,0
20250219,173900,3772250700,20750,20750,20750,20750,0
20250219,173800,3772250700,20750,20750,20750,20750,0
20250219,173700,3772250700,20750,20750,20750,20750,0
20250219,173600,3772250700,20750,20750,20750,20750,0
20250219,173500,3772250700,20750,20750,20750,20750,0
20250219,173400,3772250700,20750,20750,20750,20750,1919
20250219,173300,3772250700,20750,20750,20750,20750,0
20250219,173200,3772250700,20750,20750,20750,20750,0
20250219,173100,3772250700,20750,20750,20750,20750,0
20250219,173000,3772250700,20750,20750,20750,20750,0
20250219,172900,3772250700,20750,20750,20750,20750,0
20250219,172800,3772250700,20750,20750,20750,20750,0
20250219,172700,3772250700,20750,20750,20750,20750,0
20250219,172600,3772250700,20750,20750,20750,20750,0
20250219,172500,3772250700,20750,20750,20750,20750,0
20250219,172400,3772250700,20750,20750,20750,20750,0
20250219,172300,3772250700,20750,20750,20750,20750,0
20250219,172200,3772250700,20750,20750,20750,20750,0
20250219,172100,3772250700,20750,20750,20750,20750,0
20250219,172000,3772250700,20750,20750,20750,20750,0
20250219,171900,3772250700,20750,20750,20750,20750,0
20250219,171800,3772250700,20750,20750,20750,20750,0
20250219,171700,3772250700,20750,20750,20750,20750,0
20250219,171600,3772250700,20750,20750,20750,20750,0
20250219,171500,3772250700,20750,20750,20750,20750,0
20250219,171400,3772250700,20750,20750,20750,20750,0
20250219,171300,3772250700,20750,20750,20750,20750,0
20250219,171200,3772250700,20750,20750,20750,20750,0
20250219,171100,3772250700,20750,20750,20750,20750,0
20250219,171000,3772250700,20750,20750,20750,20750,0
20250219,170900,3772250700,20750,20750,20750,20750,0
20250219,170800,3772250700,20750,20750,20750,20750,0
20250219,170700,3772250700,20750,20750,20750,20750,0
20250219,170600,3772250700,20750,20750,20750,20750,0
20250219,170500,3772250700,20750,20750,20750,20750,0
20250219,170400,3772250700,20750,20750,20750,20750,1919
20250219,170300,3772250700,20750,20750,20750,20750,0
20250219,170200,3772250700,20750,20750,20750,20750,0
20250219,170100,3772250700,20750,20750,20750,20750,0
20250219,170000,3772250700,20750,20750,20750,20750,0
20250219,165900,3772250700,20750,20750,20750,20750,0
20250219,165800,3772250700,20750,20750,20750,20750,0
20250219,165700,3772250700,20750,20750,20750,20750,0
20250219,165600,3772250700,20750,20750,20750,20750,0
20250219,165500,3772250700,20750,20750,20750,20750,0
20250219,165400,3772250700,20750,20750,20750,20750,0
20250219,165300,3772250700,20750,20750,20750,20750,0
20250219,165200,3772250700,20750,20750,20750,20750,0
20250219,165100,3772250700,20750,20750,20750,20750,0
20250219,165000,3772250700,20750,20750,20750,20750,0
20250219,164900,3772250700,20750,20750,20750,20750,0
20250219,164800,3772250700,20750,20750,20750,20750,0
20250219,164700,3772250700,20750,20750,20750,20750,0
20250219,164600,3772250700,20750,20750,20750,20750,0
20250219,164500,3772250700,20750,20750,20750,20750,0
20250219,164400,3772250700,20750,20750,20750,20750,0
20250219,164300,3772250700,20750,20750,20750,20750,0
20250219,164200,3772250700,20750,20750,20750,20750,0
20250219,164100,3772250700,20750,20750,20750,20750,0
20250219,164000,3772250700,20750,20750,20750,20750,0
20250219,163900,3772250700,20750,20750,20750,20750,0
20250219,163800,3772250700,20750,20750,20750,20750,0
20250219,163700,3772250700,20750,20750,20750,20750,0
20250219,163600,3772250700,20750,20750,20750,20750,0
20250219,163500,3772250700,20750,20750,20750,20750,0
20250219,163400,3772250700,20750,20750,20750,20750,1919
20250219,163300,3772250700,20750,20750,20750,20750,0
20250219,163200,3772250700,20750,20750,20750,20750,0
20250219,163100,3772250700,20750,20750,20750,20750,0
20250219,163000,3772250700,20750,20750,20750,20750,0
20250219,162900,3772250700,20750,20750,20750,20750,0
20250219,162800,3772250700,20750,20750,20750,20750,0
20250219,162700,3772250700,20750,20750,20750,20750,0
20250219,162600,3772250700,20750,20750,20750,20750,0
20250219,162500,3772250700,20750,20750,20750,20750,0
20250219,162400,3772250700,20750,20750,20750,20750,0
20250219,162300,3772250700,20750,20750,20750,20750,0
20250219,162200,3772250700,20750,20750,20750,20750,0
20250219,162100,3772250700,20750,20750,20750,20750,0
20250219,162000,3772250700,20750,20750,20750,20750,0
20250219,161900,3772250700,20750,20750,20750,20750,0
20250219,161800,3772250700,20750,20750,20750,20750,0
20250219,161700,3772250700,20750,20750,20750,20750,0
20250219,161600,3772250700,20750,20750,20750,20750,0
20250219,161500,3772250700,20750,20750,20750,20750,0
20250219,161400,3772250700,20750,20750,20750,20750,0
20250219,161300,3772250700,20750,20750,20750,20750,0
20250219,161200,3772250700,20750,20750,20750,20750,0
20250219,161100,3772250700,20750,20750,20750,20750,0
20250219,161000,3772250700,20750,20750,20750,20750,0
20250219,160900,3772250700,20750,20750,20750,20750,0
20250219,160800,3772250700,20750,20750,20750,20750,0
20250219,160700,3772250700,20750,20750,20750,20750,0
20250219,160600,3772250700,20750,20750,20750,20750,0
20250219,160500,3772250700,20750,20750,20750,20750,0
20250219,160400,3772250700,20750,20750,20750,20750,1919
20250219,160300,3772250700,20750,20750,20750,20750,0
20250219,160200,3772250700,20750,20750,20750,20750,0
20250219,160100,3772250700,20750,20750,20750,20750,0
20250219,160000,3772250700,20750,20750,20750,20750,0
20250219,155900,3772250700,20750,20750,20750,20750,0
20250219,155800,3772250700,20750,20750,20750,20750,0
20250219,155700,3772250700,20750,20750,20750,20750,0
20250219,155600,3772250700,20750,20750,20750,20750,0
20250219,155500,3772250700,20750,20750,20750,20750,0
20250219,155400,3772250700,20750,20750,20750,20750,0
20250219,155300,3772250700,20750,20750,20750,20750,0
20250219,155200,3772250700,20750,20750,20750,20750,0
20250219,155100,3772250700,20750,20750,20750,20750,0
20250219,155000,3772250700,20750,20750,20750,20750,0
20250219,154900,3772250700,20750,20750,20750,20750,0
20250219,154800,3772250700,20750,20750,20750,20750,0
20250219,154700,3772250700,20750,20750,20750,20750,0
20250219,154600,3772250700,20750,20750,20750,20750,0
20250219,154500,3772250700,20750,20750,20750,20750,0
20250219,154400,3772250700,20750,20750,20750,20750,0
20250219,154300,3772250700,20750,20750,20750,20750,0
20250219,154200,3772250700,20750,20750,20750,20750,0
20250219,154100,3772250700,20750,20750,20750,20750,0
20250219,154000,3772250700,20750,20750,20750,20750,0
20250219,153900,3772250700,20750,20750,20750,20750,0
20250219,153800,3772250700,20750,20750,20750,20750,0
20250219,153700,3772250700,20750,20750,20750,20750,0
20250219,153600,3772250700,20750,20750,20750,20750,0
20250219,153500,3772250700,20750,20750,20750,20750,0
20250219,153400,3772250700,20750,20750,20750,20750,1919
20250219,153300,3772250700,20750,20750,20750,20750,0
20250219,153200,3772250700,20750,20750,20750,20750,0
20250219,153100,3772250700,20750,20750,20750,20750,0
20250219,153000,3772250700,20750,20750,20750,20750,1919
20250219,152900,3732431450,20750,20750,20750,20750,0
20250219,152800,3732431450,20750,20750,20750,20750,0
20250219,152700,3732431450,20750,20750,20750,20750,0
20250219,152600,3732431450,20750,20750,20750,20750,0
20250219,152500,3732431450,20750,20750,20750,20750,0
20250219,152400,3732431450,20750,20750,20750,20750,0
20250219,152300,3732431450,20750,20750,20750,20750,0
20250219,152200,3732431450,20750,20750,20750,20750,0
20250219,152100,3732431450,20750,20750,20750,20750,0
20250219,152000,3732431450,20750,20750,20750,20750,0
20250219,151900,3732431450,20750,20800,20800,20750,262
20250219,151800,3726990700,20800,20750,20800,20750,104
20250219,151700,3724827550,20800,20800,20800,20750,126
20250219,151600,3722206850,20800,20800,20800,20750,760
20250219,151500,3706422700,20800,20800,20800,20750,77
20250219,151400,3704822750,20800,20800,20800,20800,28
20250219,151300,3704240350,20800,20800,20850,20800,37
20250219,151200,3703470350,20800,20800,20850,20800,724
20250219,151100,3688411050,20800,20800,20800,20800,341
20250219,151000,3681318250,20800,20800,20800,20750,237
20250219,150900,3676388700,20800,20800,20800,20800,10
20250219,150800,3676180700,20800,20800,20800,20800,678
20250219,150700,3662078300,20750,20750,20750,20750,52
20250219,150600,3660999300,20750,20800,20800,20750,162
20250219,150500,3657636900,20800,20800,20800,20800,188
20250219,150400,3653726500,20800,20800,20800,20750,55
20250219,150300,3652584950,20800,20800,20800,20800,92
20250219,150200,3650671350,20850,20800,20850,20750,579
20250219,150100,3638632500,20800,20800,20800,20800,1011
20250219,150000,3617603700,20800,20800,20850,20800,17
20250219,145900,3617249950,20850,20800,20850,20800,16
20250219,145800,3616917000,20850,20800,20850,20800,1174
20250219,145700,3592492850,20750,20800,20800,20750,853
20250219,145600,3574792100,20750,20750,20800,20750,23
20250219,145500,3574314750,20800,20750,20800,20750,104
20250219,145400,3572156700,20800,20800,20800,20750,88
20250219,145300,3570329450,20800,20750,20800,20750,9
20250219,145200,3570142650,20800,20750,20800,20750,147
20250219,145100,3567091900,20750,20800,20800,20750,4
20250219,145000,3567008850,20750,20800,20800,20750,7
20250219,144900,3566863550,20800,20750,20800,20750,72
20250219,144800,3565369000,20750,20700,20800,20700,78
20250219,144700,3563750950,20750,20800,20800,20700,1320
20250219,144600,3536404050,20800,20750,20800,20750,12
20250219,144500,3536154950,20750,20750,20750,20750,6
20250219,144400,3536030450,20750,20750,20750,20700,4768
20250219,144300,3437327550,20750,20750,20750,20750,566
20250219,144200,3425583050,20800,20750,20800,20750,2382
20250219,144100,3376156400,20800,20800,20800,20750,364
20250219,144000,3368590500,20800,20750,20800,20750,863
20250219,143900,3350677350,20800,20750,20800,20750,1172
20250219,143800,3326303050,20750,20750,20800,20700,414
20250219,143700,3317712950,20700,20750,20800,20700,426
20250219,143600,3308864350,20750,20750,20750,20750,201
20250219,143500,3304693600,20750,20750,20750,20750,150
20250219,143400,3301581100,20800,20800,20800,20750,715
20250219,143300,3286744750,20800,20750,20800,20750,97
20250219,143200,3284729500,20750,20750,20750,20750,129
20250219,143100,3282052750,20750,20750,20750,20750,117
20250219,143000,3279625000,20800,20800,20800,20800,1
20250219,142900,3279604200,20800,20750,20800,20750,23
20250219,142800,3279126850,20800,20800,20800,20800,1
20250219,142700,3279106050,20750,20750,20750,20750,4
20250219,142600,3279023050,20750,20750,20750,20750,359
20250219,142500,3271573800,20750,20800,20800,20750,288
20250219,142400,3265593750,20800,20750,20800,20750,153
20250219,142300,3262414000,20750,20750,20750,20750,6
20250219,142200,3262289500,20750,20750,20750,20750,17
20250219,142100,3261936750,20800,20800,20850,20800,24
20250219,142000,3261437500,20850,20850,20850,20750,68
20250219,141900,3260021200,20850,20750,20850,20750,128
20250219,141800,3257364850,20750,20750,20800,20750,16
20250219,141700,3257032350,20750,20800,20800,20750,220
20250219,141600,3252456900,20800,20750,20800,20750,1058
20250219,141500,3230461300,20750,20750,20750,20750,18
20250219,141400,3230087800,20750,20750,20800,20750,207
20250219,141300,3225788050,20750,20750,20800,20750,380
20250219,141200,3217886050,20800,20750,20800,20750,31
20250219,141100,3217242050,20750,20750,20750,20750,3
20250219,141000,3217179800,20750,20800,20800,20750,92
20250219,140900,3215269850,20800,20800,20800,20750,104
20250219,140800,3213106800,20800,20800,20800,20800,21
20250219,140700,3212670000,20750,20800,20850,20750,86
20250219,140600,3210879100,20800,20800,20800,20800,3
20250219,140500,3210816700,20850,20800,20850,20800,50
20250219,140400,3209776000,20800,20750,20800,20750,623
20250219,140300,3196841050,20800,20800,20800,20750,115
20250219,140200,3194449400,20750,20750,20750,20750,19
20250219,140100,3194055150,20750,20750,20750,20750,9
20250219,140000,3193868400,20750,20800,20800,20750,161
20250219,135900,3190527600,20800,20750,20800,20750,12
20250219,135800,3190278550,20750,20750,20750,20750,45
20250219,135700,3189344800,20750,20800,20800,20750,13
20250219,135600,3189074550,20800,20800,20800,20800,100
20250219,135500,3186994550,20750,20750,20750,20750,73
20250219,135400,3185479800,20800,20750,20800,20750,18
20250219,135300,3185106250,20750,20750,20750,20750,76
20250219,135200,3183529250,20750,20800,20800,20750,17
20250219,135100,3183176450,20750,20750,20750,20750,102
20250219,135000,3181059950,20750,20750,20750,20750,76
20250219,134900,3179482950,20800,20750,20800,20750,13
20250219,134800,3179213050,20800,20750,20800,20750,39
20250219,134700,3178403050,20750,20750,20800,20750,114
20250219,134600,3176037500,20750,20750,20750,20750,13
20250219,134500,3175767750,20750,20800,20800,20750,161
20250219,134400,3172419150,20800,20800,20800,20750,511
20250219,134300,3161790850,20750,20750,20750,20750,36
20250219,134200,3161043850,20800,20750,20800,20750,39
20250219,134100,3160234350,20750,20750,20750,20750,414
20250219,134000,3151643850,20750,20750,20750,20700,233
20250219,133900,3146809700,20750,20700,20750,20700,19
20250219,133800,3146415650,20750,20750,20750,20750,46
20250219,133700,3145461150,20750,20750,20750,20700,119
20250219,133600,3142994850,20750,20750,20750,20750,0
20250219,133500,3142994850,20750,20750,20750,20700,787
20250219,133400,3126664750,20750,20750,20750,20700,1429
20250219,133300,3097043400,20700,20700,20700,20700,905
20250219,133200,3078309900,20750,20800,20800,20750,191
20250219,133100,3074344150,20750,20750,20750,20750,369
20250219,133000,3066687400,20700,20750,20750,20700,113
20250219,132900,3064345300,20750,20750,20750,20750,58
20250219,132800,3063141800,20750,20750,20750,20750,1445
20250219,132700,3033158050,20750,20750,20800,20750,158
20250219,132600,3029879500,20750,20750,20750,20750,77
20250219,132500,3028281750,20750,20750,20800,20750,17
20250219,132400,3027928950,20750,20800,20800,20750,19
20250219,132300,3027534650,20750,20800,20800,20750,17
20250219,132200,3027181200,20750,20750,20750,20750,9
20250219,132100,3026994450,20750,20750,20750,20750,17
20250219,132000,3026641700,20750,20800,20800,20750,57
20250219,131900,3025456300,20800,20750,20800,20750,288
20250219,131800,3019480150,20750,20750,20800,20750,182
20250219,131700,3015700650,20800,20750,20800,20750,899
20250219,131600,2997016600,20800,20800,20800,20800,27
20250219,131500,2996455000,20800,20800,20850,20800,389
20250219,131400,2988363750,20800,20750,20800,20750,219
20250219,131300,2983819300,20750,20800,20800,20750,4
20250219,131200,2983736250,20800,20750,20800,20750,204
20250219,131100,2979493200,20850,20800,20850,20800,4
20250219,131000,2979409950,20750,20800,20800,20750,15
20250219,130900,2979098300,20850,20850,20850,20850,21
20250219,130800,2978660450,20800,20800,20800,20800,516
20250219,130700,2967927650,20850,20800,20850,20800,229
20250219,130600,2963153450,20800,20800,20850,20800,67
20250219,130500,2961759800,20800,20800,20800,20800,23
20250219,130400,2961281400,20750,20800,20800,20750,411
20250219,130300,2952752900,20800,20800,20800,20800,1015
20250219,130200,2931640900,20800,20800,20800,20800,34
20250219,130100,2930933700,20800,20800,20850,20800,9
20250219,130000,2930746450,20800,20850,20850,20800,61
20250219,125900,2929477600,20800,20800,20800,20800,307
20250219,125800,2923092000,20800,20800,20800,20800,38
20250219,125700,2922301600,20800,20800,20800,20800,66
20250219,125600,2920928800,20800,20800,20800,20800,0
20250219,125500,2920928800,20800,20850,20850,20800,22
20250219,125400,2920470450,20850,20850,20850,20850,113
20250219,125300,2918114400,20850,20900,20900,20850,105
20250219,125200,2915920050,20850,20850,20850,20850,919
20250219,125100,2896758900,20800,20750,20850,20750,685
20250219,125000,2882507050,20800,20800,20800,20800,179
20250219,124900,2878783850,20800,20850,20850,20800,525
20250219,124800,2867861550,20800,20800,20800,20800,220
20250219,124700,2863285550,20850,20850,20850,20800,91
20250219,124600,2861392050,20800,20800,20800,20800,13
20250219,124500,2861121650,20800,20800,20800,20800,81
20250219,124400,2859436850,20850,20800,20850,20800,114
20250219,124300,2857060600,20850,20850,20850,20800,623
20250219,124200,2844096200,20850,20850,20850,20800,31
20250219,124100,2843450150,20850,20850,20850,20800,64
20250219,124000,2842116400,20850,20750,20850,20750,1213
20250219,123900,2816885200,20750,20750,20750,20700,841
20250219,123800,2799434750,20750,20750,20750,20750,15
20250219,123700,2799123500,20750,20750,20750,20750,766
20250219,123600,2783229000,20700,20700,20700,20700,49
20250219,123500,2782214700,20750,20750,20750,20700,1008
20250219,123400,2761348900,20700,20700,20700,20700,15
20250219,123300,2761038400,20700,20700,20700,20700,10
20250219,123200,2760831400,20700,20750,20750,20700,27
20250219,123100,2760271500,20700,20750,20750,20700,108
20250219,123000,2758030650,20700,20700,20700,20700,211
20250219,122900,2753662950,20700,20750,20750,20700,168
20250219,122800,2750177300,20750,20750,20750,20700,760
20250219,122700,2734420650,20700,20750,20750,20700,6
20250219,122600,2734296400,20700,20750,20750,20700,4
20250219,122500,2734213550,20700,20700,20700,20700,10
20250219,122400,2734006550,20750,20700,20750,20700,7
20250219,122300,2733861600,20750,20750,20750,20700,314
20250219,122200,2727346250,20700,20750,20750,20700,17
20250219,122100,2726994250,20700,20750,20750,20700,113
20250219,122000,2724650350,20700,20700,20700,20700,256
20250219,121900,2719351150,20750,20700,20750,20700,12
20250219,121800,2719102700,20700,20700,20700,20700,8
20250219,121700,2718937100,20700,20700,20700,20700,14
20250219,121600,2718647300,20700,20700,20700,20700,10
20250219,121500,2718440300,20700,20700,20700,20700,159
20250219,121400,2715149000,20700,20700,20700,20700,11
20250219,121300,2714921300,20700,20700,20700,20700,9
20250219,121200,2714735000,20700,20750,20750,20700,60
20250219,121100,2713492800,20700,20700,20700,20700,99
20250219,121000,2711443500,20750,20700,20750,20700,18
20250219,120900,2711070650,20700,20700,20700,20700,8
20250219,120800,2710905050,20700,20700,20700,20700,53
20250219,120700,2709807950,20700,20700,20750,20700,128
20250219,120600,2707157850,20700,20700,20750,20700,742
20250219,120500,2691797150,20750,20750,20750,20750,6
20250219,120400,2691672650,20750,20700,20750,20700,54
20250219,120300,2690554800,20700,20700,20700,20700,22
20250219,120200,2690099400,20700,20700,20700,20700,7
20250219,120100,2689954500,20700,20700,20700,20700,46
20250219,120000,2689002300,20750,20700,20750,20700,14
20250219,115900,2688712450,20700,20700,20700,20650,510
20250219,115800,2678155600,20700,20700,20700,20700,1307
20250219,115700,2651100700,20750,20750,20750,20700,566
20250219,115600,2639382800,20700,20700,20750,20700,20
20250219,115500,2638968550,20750,20750,20750,20700,75
20250219,115400,2637415950,20750,20700,20750,20700,104
20250219,115300,2635263100,20700,20700,20750,20700,17
20250219,115200,2634911150,20700,20700,20700,20700,176
20250219,115100,2631267950,20700,20700,20700,20650,216
20250219,115000,2626799100,20700,20750,20750,20700,33
20250219,114900,2626114950,20700,20700,20700,20700,68
20250219,114800,2624707350,20700,20700,20700,20700,151
20250219,114700,2621581650,20700,20750,20750,20700,85
20250219,114600,2619818700,20700,20700,20700,20700,9
20250219,114500,2619632400,20700,20700,20700,20700,139
20250219,114400,2616755100,20650,20700,20750,20650,2896
20250219,114300,2556808800,20750,20750,20750,20750,2301
20250219,114200,2509063050,20700,20750,20750,20700,11
20250219,114100,2508835000,20700,20700,20750,20700,29
20250219,114000,2508234150,20700,20700,20750,20700,151
20250219,113900,2505108400,20700,20700,20700,20700,27
20250219,113800,2504549500,20700,20700,20700,20700,19
20250219,113700,2504156200,20700,20700,20750,20700,202
20250219,113600,2499974750,20700,20700,20700,20700,22
20250219,113500,2499519350,20700,20700,20700,20700,31
20250219,113400,2498877650,20700,20700,20700,20700,8
20250219,113300,2498712050,20700,20700,20700,20700,61
20250219,113200,2497449350,20700,20700,20700,20700,401
20250219,113100,2489148650,20700,20700,20700,20700,72
20250219,113000,2487658250,20700,20650,20700,20650,107
20250219,112900,2485448350,20700,20650,20700,20650,78
20250219,112800,2483834450,20650,20700,20700,20650,211
20250219,112700,2479467100,20700,20700,20700,20650,148
20250219,112600,2476410300,20650,20650,20700,20650,11
20250219,112500,2476183050,20700,20650,20700,20650,58
20250219,112400,2474982850,20700,20700,20700,20650,1237
20250219,112300,2449427850,20700,20650,20700,20650,68
20250219,112200,2448021300,20650,20750,20750,20650,200
20250219,112100,2443882150,20700,20650,20700,20650,180
20250219,112000,2440162000,20650,20700,20700,20650,85
20250219,111900,2438402850,20700,20700,20700,20650,168
20250219,111800,2434925400,20700,20700,20700,20700,9
20250219,111700,2434739100,20700,20700,20700,20650,26
20250219,111600,2434201700,20700,20700,20700,20700,62
20250219,111500,2432918300,20650,20700,20700,20650,191
20250219,111400,2428974100,20650,20700,20700,20650,913
20250219,111300,2410079950,20700,20700,20700,20700,327
20250219,111200,2403311050,20700,20700,20700,20700,219
20250219,111100,2398777750,20700,20700,20700,20700,251
20250219,111000,2393582050,20700,20750,20750,20700,30
20250219,110900,2392961000,20700,20700,20750,20700,395
20250219,110800,2384781550,20700,20700,20700,20700,332
20250219,110700,2377909150,20700,20700,20750,20700,19
20250219,110600,2377515750,20700,20700,20700,20700,622
20250219,110500,2364640350,20700,20750,20750,20700,11
20250219,110400,2364412500,20700,20700,20700,20700,117
20250219,110300,2361990600,20700,20700,20700,20700,126
20250219,110200,2359382400,20700,20700,20700,20700,68
20250219,110100,2357974800,20700,20700,20700,20700,141
20250219,110000,2355056100,20700,20650,20700,20650,52
20250219,105900,2353979850,20650,20700,20700,20650,114
20250219,105800,2351623150,20700,20700,20700,20650,804
20250219,105700,2334980450,20750,20700,20750,20700,15
20250219,105600,2334669900,20700,20650,20700,20650,103
20250219,105500,2332538050,20700,20650,20700,20650,217
20250219,105400,2328046500,20700,20650,20700,20650,291
20250219,105300,2322034550,20650,20650,20650,20650,6
20250219,105200,2321910650,20650,20650,20650,20650,62
20250219,105100,2320630350,20600,20650,20650,20600,294
20250219,105000,2314560200,20600,20600,20600,20550,260
20250219,104900,2309214000,20550,20600,20600,20550,706
20250219,104800,2294676850,20600,20600,20600,20600,175
20250219,104700,2291071850,20600,20600,20600,20600,60
20250219,104600,2289835850,20650,20600,20650,20600,995
20250219,104500,2269330650,20550,20600,20600,20550,17
20250219,104400,2268981250,20550,20550,20550,20550,2680
20250219,104300,2213907250,20550,20600,20600,20550,53
20250219,104200,2212817400,20600,20550,20600,20550,602
20250219,104100,2200446250,20550,20550,20550,20550,1914
20250219,104000,2161113550,20600,20550,20600,20550,769
20250219,103900,2145310000,20550,20600,20600,20550,479
20250219,103800,2135466350,20550,20550,20550,20550,101
20250219,103700,2133390800,20550,20550,20600,20550,836
20250219,103600,2116204200,20600,20600,20600,20550,2551
20250219,103500,2063754850,20600,20600,20600,20600,2870
20250219,103400,2004632850,20600,20600,20600,20600,171
20250219,103300,2001110250,20600,20600,20650,20600,239
20250219,103200,1996183100,20600,20600,20600,20600,891
20250219,103100,1977828500,20600,20600,20650,20600,594
20250219,103000,1965590550,20700,20650,20700,20600,3605
20250219,102900,1891168750,20650,20650,20650,20650,306
20250219,102800,1884849850,20650,20650,20650,20650,920
20250219,102700,1865851850,20650,20650,20700,20650,243
20250219,102600,1860832200,20700,20700,20700,20700,549
20250219,102500,1849467900,20700,20700,20750,20650,396
20250219,102400,1841270400,20650,20700,20700,20650,6036
20250219,102300,1716331450,20750,20750,20750,20700,75
20250219,102200,1714775400,20750,20750,20750,20700,628
20250219,102100,1701744700,20750,20750,20800,20750,1531
20250219,102000,1669975250,20800,20750,20800,20750,114
20250219,101900,1667609700,20750,20800,20800,20750,38
20250219,101800,1666820200,20750,20800,20800,20750,19
20250219,101700,1666425800,20800,20800,20800,20750,527
20250219,101600,1655464250,20750,20800,20800,20750,361
20250219,101500,1647961300,20750,20800,20800,20750,80
20250219,101400,1646300250,20750,20800,20800,20750,38
20250219,101300,1645510550,20800,20750,20800,20750,922
20250219,101200,1626378250,20850,20850,20850,20850,2
20250219,101100,1626336550,20850,20800,20850,20750,1607
20250219,101000,1592896600,20750,20800,20800,20750,119
20250219,100900,1590426350,20750,20750,20800,20750,263
20250219,100800,1584968850,20750,20750,20750,20750,259
20250219,100700,1579594600,20750,20750,20800,20750,155
20250219,100600,1576378300,20750,20750,20750,20700,1403
20250219,100500,1547266650,20700,20750,20750,20700,17
20250219,100400,1546914350,20750,20750,20750,20700,154
20250219,100300,1543719750,20750,20700,20750,20700,561
20250219,100200,1532093100,20750,20750,20750,20700,232
20250219,100100,1527288650,20750,20750,20750,20700,939
20250219,100000,1507811650,20750,20700,20750,20700,162
20250219,095900,1504455300,20750,20750,20750,20700,275
20250219,095800,1498761650,20700,20750,20750,20700,677
20250219,095700,1484717100,20800,20750,20800,20750,3121
20250219,095600,1419956300,20750,20800,20800,20750,160
20250219,095500,1416635950,20800,20750,20800,20750,400
20250219,095400,1408316700,20750,20700,20750,20700,1377
20250219,095300,1379759200,20750,20750,20750,20700,119
20250219,095200,1377290600,20700,20750,20750,20700,184
20250219,095100,1373481750,20750,20750,20750,20700,2753
20250219,095000,1316494300,20750,20700,20750,20700,1299
20250219,094900,1289601600,20750,20750,20750,20700,1064
20250219,094800,1267573900,20700,20750,20750,20700,645
20250219,094700,1254214850,20750,20750,20750,20700,460
20250219,094600,1244671200,20750,20700,20800,20700,166
20250219,094500,1241227100,20750,20750,20800,20700,414
20250219,094400,1232645600,20750,20700,20800,20700,482
20250219,094300,1222658300,20700,20700,20750,20700,353
20250219,094200,1215346400,20750,20750,20750,20700,577
20250219,094100,1203395200,20750,20750,20750,20700,1010
20250219,094000,1182449900,20750,20700,20750,20700,149
20250219,093900,1179358650,20700,20750,20850,20700,1678
20250219,093800,1144535350,20850,20800,20850,20750,1316
20250219,093700,1117160250,20800,20750,20850,20750,308
20250219,093600,1110757250,20750,20800,20800,20750,513
20250219,093500,1100087350,20750,20800,20800,20750,62
20250219,093400,1098800300,20750,20800,20800,20750,249
20250219,093300,1093621500,20750,20700,20750,20700,1044
20250219,093200,1071962100,20750,20700,20750,20700,280
20250219,093100,1066154200,20700,20750,20750,20700,149
20250219,093000,1063069650,20700,20700,20750,20700,150
20250219,092900,1059964400,20700,20750,20750,20700,987
20250219,092800,1039530000,20750,20700,20750,20700,622
20250219,092700,1026654500,20700,20700,20750,20700,1104
20250219,092600,1003800150,20750,20700,20750,20700,2918
20250219,092500,943390750,20700,20700,20750,20700,792
20250219,092400,926995300,20700,20750,20800,20700,832
20250219,092300,909737500,20750,20750,20800,20750,721
20250219,092200,894773000,20750,20750,20800,20750,1173
20250219,092100,870418150,20800,20800,20850,20750,849
20250219,092000,852756100,20800,20850,20850,20800,653
20250219,091900,839169700,20850,20850,20900,20800,860
20250219,091800,821238500,20850,20900,20900,20800,1130
20250219,091700,797688200,20900,20800,20900,20800,963
20250219,091600,777593650,20800,20750,20800,20700,2099
20250219,091500,733971400,20750,20850,20850,20750,1331
20250219,091400,706334000,20850,20850,20850,20750,1952
20250219,091300,665781150,20850,20750,21000,20700,2759
20250219,091200,608485350,20800,20850,21000,20650,12564
20250219,091100,347865450,20850,21000,21000,20850,2805
20250219,091000,289146950,21000,21100,21100,21000,2640
20250219,090900,233626950,21100,21100,21150,21050,335
20250219,090800,226556250,21100,21100,21100,21100,202
20250219,090700,222294050,21100,21100,21150,21100,544
20250219,090600,210815600,21150,21150,21150,21050,549
20250219,090500,199241700,21150,21100,21150,21050,909
20250219,090400,180060700,21150,21050,21150,21000,1284
20250219,090300,153059150,21050,21050,21100,21050,575
20250219,090200,140952300,21050,21100,21100,21050,1443
20250219,090100,110562550,21100,21100,21200,21100,2016
20250219,090000,68001750,21050,21250,21250,21050,3207
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 193400 3772250700 20750 20750 20750 20750 1919
3 20250219 193300 3772250700 20750 20750 20750 20750 0
4 20250219 193200 3772250700 20750 20750 20750 20750 0
5 20250219 193100 3772250700 20750 20750 20750 20750 0
6 20250219 193000 3772250700 20750 20750 20750 20750 0
7 20250219 192900 3772250700 20750 20750 20750 20750 0
8 20250219 192800 3772250700 20750 20750 20750 20750 0
9 20250219 192700 3772250700 20750 20750 20750 20750 0
10 20250219 192600 3772250700 20750 20750 20750 20750 0
11 20250219 192500 3772250700 20750 20750 20750 20750 0
12 20250219 192400 3772250700 20750 20750 20750 20750 0
13 20250219 192300 3772250700 20750 20750 20750 20750 0
14 20250219 192200 3772250700 20750 20750 20750 20750 0
15 20250219 192100 3772250700 20750 20750 20750 20750 0
16 20250219 192000 3772250700 20750 20750 20750 20750 0
17 20250219 191900 3772250700 20750 20750 20750 20750 0
18 20250219 191800 3772250700 20750 20750 20750 20750 0
19 20250219 191700 3772250700 20750 20750 20750 20750 0
20 20250219 191600 3772250700 20750 20750 20750 20750 0
21 20250219 191500 3772250700 20750 20750 20750 20750 0
22 20250219 191400 3772250700 20750 20750 20750 20750 0
23 20250219 191300 3772250700 20750 20750 20750 20750 0
24 20250219 191200 3772250700 20750 20750 20750 20750 0
25 20250219 191100 3772250700 20750 20750 20750 20750 0
26 20250219 191000 3772250700 20750 20750 20750 20750 0
27 20250219 190900 3772250700 20750 20750 20750 20750 0
28 20250219 190800 3772250700 20750 20750 20750 20750 0
29 20250219 190700 3772250700 20750 20750 20750 20750 0
30 20250219 190600 3772250700 20750 20750 20750 20750 0
31 20250219 190500 3772250700 20750 20750 20750 20750 0
32 20250219 190400 3772250700 20750 20750 20750 20750 1919
33 20250219 190300 3772250700 20750 20750 20750 20750 0
34 20250219 190200 3772250700 20750 20750 20750 20750 0
35 20250219 190100 3772250700 20750 20750 20750 20750 0
36 20250219 190000 3772250700 20750 20750 20750 20750 0
37 20250219 185900 3772250700 20750 20750 20750 20750 0
38 20250219 185800 3772250700 20750 20750 20750 20750 0
39 20250219 185700 3772250700 20750 20750 20750 20750 0
40 20250219 185600 3772250700 20750 20750 20750 20750 0
41 20250219 185500 3772250700 20750 20750 20750 20750 0
42 20250219 185400 3772250700 20750 20750 20750 20750 0
43 20250219 185300 3772250700 20750 20750 20750 20750 0
44 20250219 185200 3772250700 20750 20750 20750 20750 0
45 20250219 185100 3772250700 20750 20750 20750 20750 0
46 20250219 185000 3772250700 20750 20750 20750 20750 0
47 20250219 184900 3772250700 20750 20750 20750 20750 0
48 20250219 184800 3772250700 20750 20750 20750 20750 0
49 20250219 184700 3772250700 20750 20750 20750 20750 0
50 20250219 184600 3772250700 20750 20750 20750 20750 0
51 20250219 184500 3772250700 20750 20750 20750 20750 0
52 20250219 184400 3772250700 20750 20750 20750 20750 0
53 20250219 184300 3772250700 20750 20750 20750 20750 0
54 20250219 184200 3772250700 20750 20750 20750 20750 0
55 20250219 184100 3772250700 20750 20750 20750 20750 0
56 20250219 184000 3772250700 20750 20750 20750 20750 0
57 20250219 183900 3772250700 20750 20750 20750 20750 0
58 20250219 183800 3772250700 20750 20750 20750 20750 0
59 20250219 183700 3772250700 20750 20750 20750 20750 0
60 20250219 183600 3772250700 20750 20750 20750 20750 0
61 20250219 183500 3772250700 20750 20750 20750 20750 0
62 20250219 183400 3772250700 20750 20750 20750 20750 1919
63 20250219 183300 3772250700 20750 20750 20750 20750 0
64 20250219 183200 3772250700 20750 20750 20750 20750 0
65 20250219 183100 3772250700 20750 20750 20750 20750 0
66 20250219 183000 3772250700 20750 20750 20750 20750 0
67 20250219 182900 3772250700 20750 20750 20750 20750 0
68 20250219 182800 3772250700 20750 20750 20750 20750 0
69 20250219 182700 3772250700 20750 20750 20750 20750 0
70 20250219 182600 3772250700 20750 20750 20750 20750 0
71 20250219 182500 3772250700 20750 20750 20750 20750 0
72 20250219 182400 3772250700 20750 20750 20750 20750 0
73 20250219 182300 3772250700 20750 20750 20750 20750 0
74 20250219 182200 3772250700 20750 20750 20750 20750 0
75 20250219 182100 3772250700 20750 20750 20750 20750 0
76 20250219 182000 3772250700 20750 20750 20750 20750 0
77 20250219 181900 3772250700 20750 20750 20750 20750 0
78 20250219 181800 3772250700 20750 20750 20750 20750 0
79 20250219 181700 3772250700 20750 20750 20750 20750 0
80 20250219 181600 3772250700 20750 20750 20750 20750 0
81 20250219 181500 3772250700 20750 20750 20750 20750 0
82 20250219 181400 3772250700 20750 20750 20750 20750 0
83 20250219 181300 3772250700 20750 20750 20750 20750 0
84 20250219 181200 3772250700 20750 20750 20750 20750 0
85 20250219 181100 3772250700 20750 20750 20750 20750 0
86 20250219 181000 3772250700 20750 20750 20750 20750 0
87 20250219 180900 3772250700 20750 20750 20750 20750 0
88 20250219 180800 3772250700 20750 20750 20750 20750 0
89 20250219 180700 3772250700 20750 20750 20750 20750 0
90 20250219 180600 3772250700 20750 20750 20750 20750 0
91 20250219 180500 3772250700 20750 20750 20750 20750 0
92 20250219 180400 3772250700 20750 20750 20750 20750 1919
93 20250219 180300 3772250700 20750 20750 20750 20750 0
94 20250219 180200 3772250700 20750 20750 20750 20750 0
95 20250219 180100 3772250700 20750 20750 20750 20750 0
96 20250219 180000 3772250700 20750 20750 20750 20750 0
97 20250219 175900 3772250700 20750 20750 20750 20750 0
98 20250219 175800 3772250700 20750 20750 20750 20750 0
99 20250219 175700 3772250700 20750 20750 20750 20750 0
100 20250219 175600 3772250700 20750 20750 20750 20750 0
101 20250219 175500 3772250700 20750 20750 20750 20750 0
102 20250219 175400 3772250700 20750 20750 20750 20750 0
103 20250219 175300 3772250700 20750 20750 20750 20750 0
104 20250219 175200 3772250700 20750 20750 20750 20750 0
105 20250219 175100 3772250700 20750 20750 20750 20750 0
106 20250219 175000 3772250700 20750 20750 20750 20750 0
107 20250219 174900 3772250700 20750 20750 20750 20750 0
108 20250219 174800 3772250700 20750 20750 20750 20750 0
109 20250219 174700 3772250700 20750 20750 20750 20750 0
110 20250219 174600 3772250700 20750 20750 20750 20750 0
111 20250219 174500 3772250700 20750 20750 20750 20750 0
112 20250219 174400 3772250700 20750 20750 20750 20750 0
113 20250219 174300 3772250700 20750 20750 20750 20750 0
114 20250219 174200 3772250700 20750 20750 20750 20750 0
115 20250219 174100 3772250700 20750 20750 20750 20750 0
116 20250219 174000 3772250700 20750 20750 20750 20750 0
117 20250219 173900 3772250700 20750 20750 20750 20750 0
118 20250219 173800 3772250700 20750 20750 20750 20750 0
119 20250219 173700 3772250700 20750 20750 20750 20750 0
120 20250219 173600 3772250700 20750 20750 20750 20750 0
121 20250219 173500 3772250700 20750 20750 20750 20750 0
122 20250219 173400 3772250700 20750 20750 20750 20750 1919
123 20250219 173300 3772250700 20750 20750 20750 20750 0
124 20250219 173200 3772250700 20750 20750 20750 20750 0
125 20250219 173100 3772250700 20750 20750 20750 20750 0
126 20250219 173000 3772250700 20750 20750 20750 20750 0
127 20250219 172900 3772250700 20750 20750 20750 20750 0
128 20250219 172800 3772250700 20750 20750 20750 20750 0
129 20250219 172700 3772250700 20750 20750 20750 20750 0
130 20250219 172600 3772250700 20750 20750 20750 20750 0
131 20250219 172500 3772250700 20750 20750 20750 20750 0
132 20250219 172400 3772250700 20750 20750 20750 20750 0
133 20250219 172300 3772250700 20750 20750 20750 20750 0
134 20250219 172200 3772250700 20750 20750 20750 20750 0
135 20250219 172100 3772250700 20750 20750 20750 20750 0
136 20250219 172000 3772250700 20750 20750 20750 20750 0
137 20250219 171900 3772250700 20750 20750 20750 20750 0
138 20250219 171800 3772250700 20750 20750 20750 20750 0
139 20250219 171700 3772250700 20750 20750 20750 20750 0
140 20250219 171600 3772250700 20750 20750 20750 20750 0
141 20250219 171500 3772250700 20750 20750 20750 20750 0
142 20250219 171400 3772250700 20750 20750 20750 20750 0
143 20250219 171300 3772250700 20750 20750 20750 20750 0
144 20250219 171200 3772250700 20750 20750 20750 20750 0
145 20250219 171100 3772250700 20750 20750 20750 20750 0
146 20250219 171000 3772250700 20750 20750 20750 20750 0
147 20250219 170900 3772250700 20750 20750 20750 20750 0
148 20250219 170800 3772250700 20750 20750 20750 20750 0
149 20250219 170700 3772250700 20750 20750 20750 20750 0
150 20250219 170600 3772250700 20750 20750 20750 20750 0
151 20250219 170500 3772250700 20750 20750 20750 20750 0
152 20250219 170400 3772250700 20750 20750 20750 20750 1919
153 20250219 170300 3772250700 20750 20750 20750 20750 0
154 20250219 170200 3772250700 20750 20750 20750 20750 0
155 20250219 170100 3772250700 20750 20750 20750 20750 0
156 20250219 170000 3772250700 20750 20750 20750 20750 0
157 20250219 165900 3772250700 20750 20750 20750 20750 0
158 20250219 165800 3772250700 20750 20750 20750 20750 0
159 20250219 165700 3772250700 20750 20750 20750 20750 0
160 20250219 165600 3772250700 20750 20750 20750 20750 0
161 20250219 165500 3772250700 20750 20750 20750 20750 0
162 20250219 165400 3772250700 20750 20750 20750 20750 0
163 20250219 165300 3772250700 20750 20750 20750 20750 0
164 20250219 165200 3772250700 20750 20750 20750 20750 0
165 20250219 165100 3772250700 20750 20750 20750 20750 0
166 20250219 165000 3772250700 20750 20750 20750 20750 0
167 20250219 164900 3772250700 20750 20750 20750 20750 0
168 20250219 164800 3772250700 20750 20750 20750 20750 0
169 20250219 164700 3772250700 20750 20750 20750 20750 0
170 20250219 164600 3772250700 20750 20750 20750 20750 0
171 20250219 164500 3772250700 20750 20750 20750 20750 0
172 20250219 164400 3772250700 20750 20750 20750 20750 0
173 20250219 164300 3772250700 20750 20750 20750 20750 0
174 20250219 164200 3772250700 20750 20750 20750 20750 0
175 20250219 164100 3772250700 20750 20750 20750 20750 0
176 20250219 164000 3772250700 20750 20750 20750 20750 0
177 20250219 163900 3772250700 20750 20750 20750 20750 0
178 20250219 163800 3772250700 20750 20750 20750 20750 0
179 20250219 163700 3772250700 20750 20750 20750 20750 0
180 20250219 163600 3772250700 20750 20750 20750 20750 0
181 20250219 163500 3772250700 20750 20750 20750 20750 0
182 20250219 163400 3772250700 20750 20750 20750 20750 1919
183 20250219 163300 3772250700 20750 20750 20750 20750 0
184 20250219 163200 3772250700 20750 20750 20750 20750 0
185 20250219 163100 3772250700 20750 20750 20750 20750 0
186 20250219 163000 3772250700 20750 20750 20750 20750 0
187 20250219 162900 3772250700 20750 20750 20750 20750 0
188 20250219 162800 3772250700 20750 20750 20750 20750 0
189 20250219 162700 3772250700 20750 20750 20750 20750 0
190 20250219 162600 3772250700 20750 20750 20750 20750 0
191 20250219 162500 3772250700 20750 20750 20750 20750 0
192 20250219 162400 3772250700 20750 20750 20750 20750 0
193 20250219 162300 3772250700 20750 20750 20750 20750 0
194 20250219 162200 3772250700 20750 20750 20750 20750 0
195 20250219 162100 3772250700 20750 20750 20750 20750 0
196 20250219 162000 3772250700 20750 20750 20750 20750 0
197 20250219 161900 3772250700 20750 20750 20750 20750 0
198 20250219 161800 3772250700 20750 20750 20750 20750 0
199 20250219 161700 3772250700 20750 20750 20750 20750 0
200 20250219 161600 3772250700 20750 20750 20750 20750 0
201 20250219 161500 3772250700 20750 20750 20750 20750 0
202 20250219 161400 3772250700 20750 20750 20750 20750 0
203 20250219 161300 3772250700 20750 20750 20750 20750 0
204 20250219 161200 3772250700 20750 20750 20750 20750 0
205 20250219 161100 3772250700 20750 20750 20750 20750 0
206 20250219 161000 3772250700 20750 20750 20750 20750 0
207 20250219 160900 3772250700 20750 20750 20750 20750 0
208 20250219 160800 3772250700 20750 20750 20750 20750 0
209 20250219 160700 3772250700 20750 20750 20750 20750 0
210 20250219 160600 3772250700 20750 20750 20750 20750 0
211 20250219 160500 3772250700 20750 20750 20750 20750 0
212 20250219 160400 3772250700 20750 20750 20750 20750 1919
213 20250219 160300 3772250700 20750 20750 20750 20750 0
214 20250219 160200 3772250700 20750 20750 20750 20750 0
215 20250219 160100 3772250700 20750 20750 20750 20750 0
216 20250219 160000 3772250700 20750 20750 20750 20750 0
217 20250219 155900 3772250700 20750 20750 20750 20750 0
218 20250219 155800 3772250700 20750 20750 20750 20750 0
219 20250219 155700 3772250700 20750 20750 20750 20750 0
220 20250219 155600 3772250700 20750 20750 20750 20750 0
221 20250219 155500 3772250700 20750 20750 20750 20750 0
222 20250219 155400 3772250700 20750 20750 20750 20750 0
223 20250219 155300 3772250700 20750 20750 20750 20750 0
224 20250219 155200 3772250700 20750 20750 20750 20750 0
225 20250219 155100 3772250700 20750 20750 20750 20750 0
226 20250219 155000 3772250700 20750 20750 20750 20750 0
227 20250219 154900 3772250700 20750 20750 20750 20750 0
228 20250219 154800 3772250700 20750 20750 20750 20750 0
229 20250219 154700 3772250700 20750 20750 20750 20750 0
230 20250219 154600 3772250700 20750 20750 20750 20750 0
231 20250219 154500 3772250700 20750 20750 20750 20750 0
232 20250219 154400 3772250700 20750 20750 20750 20750 0
233 20250219 154300 3772250700 20750 20750 20750 20750 0
234 20250219 154200 3772250700 20750 20750 20750 20750 0
235 20250219 154100 3772250700 20750 20750 20750 20750 0
236 20250219 154000 3772250700 20750 20750 20750 20750 0
237 20250219 153900 3772250700 20750 20750 20750 20750 0
238 20250219 153800 3772250700 20750 20750 20750 20750 0
239 20250219 153700 3772250700 20750 20750 20750 20750 0
240 20250219 153600 3772250700 20750 20750 20750 20750 0
241 20250219 153500 3772250700 20750 20750 20750 20750 0
242 20250219 153400 3772250700 20750 20750 20750 20750 1919
243 20250219 153300 3772250700 20750 20750 20750 20750 0
244 20250219 153200 3772250700 20750 20750 20750 20750 0
245 20250219 153100 3772250700 20750 20750 20750 20750 0
246 20250219 153000 3772250700 20750 20750 20750 20750 1919
247 20250219 152900 3732431450 20750 20750 20750 20750 0
248 20250219 152800 3732431450 20750 20750 20750 20750 0
249 20250219 152700 3732431450 20750 20750 20750 20750 0
250 20250219 152600 3732431450 20750 20750 20750 20750 0
251 20250219 152500 3732431450 20750 20750 20750 20750 0
252 20250219 152400 3732431450 20750 20750 20750 20750 0
253 20250219 152300 3732431450 20750 20750 20750 20750 0
254 20250219 152200 3732431450 20750 20750 20750 20750 0
255 20250219 152100 3732431450 20750 20750 20750 20750 0
256 20250219 152000 3732431450 20750 20750 20750 20750 0
257 20250219 151900 3732431450 20750 20800 20800 20750 262
258 20250219 151800 3726990700 20800 20750 20800 20750 104
259 20250219 151700 3724827550 20800 20800 20800 20750 126
260 20250219 151600 3722206850 20800 20800 20800 20750 760
261 20250219 151500 3706422700 20800 20800 20800 20750 77
262 20250219 151400 3704822750 20800 20800 20800 20800 28
263 20250219 151300 3704240350 20800 20800 20850 20800 37
264 20250219 151200 3703470350 20800 20800 20850 20800 724
265 20250219 151100 3688411050 20800 20800 20800 20800 341
266 20250219 151000 3681318250 20800 20800 20800 20750 237
267 20250219 150900 3676388700 20800 20800 20800 20800 10
268 20250219 150800 3676180700 20800 20800 20800 20800 678
269 20250219 150700 3662078300 20750 20750 20750 20750 52
270 20250219 150600 3660999300 20750 20800 20800 20750 162
271 20250219 150500 3657636900 20800 20800 20800 20800 188
272 20250219 150400 3653726500 20800 20800 20800 20750 55
273 20250219 150300 3652584950 20800 20800 20800 20800 92
274 20250219 150200 3650671350 20850 20800 20850 20750 579
275 20250219 150100 3638632500 20800 20800 20800 20800 1011
276 20250219 150000 3617603700 20800 20800 20850 20800 17
277 20250219 145900 3617249950 20850 20800 20850 20800 16
278 20250219 145800 3616917000 20850 20800 20850 20800 1174
279 20250219 145700 3592492850 20750 20800 20800 20750 853
280 20250219 145600 3574792100 20750 20750 20800 20750 23
281 20250219 145500 3574314750 20800 20750 20800 20750 104
282 20250219 145400 3572156700 20800 20800 20800 20750 88
283 20250219 145300 3570329450 20800 20750 20800 20750 9
284 20250219 145200 3570142650 20800 20750 20800 20750 147
285 20250219 145100 3567091900 20750 20800 20800 20750 4
286 20250219 145000 3567008850 20750 20800 20800 20750 7
287 20250219 144900 3566863550 20800 20750 20800 20750 72
288 20250219 144800 3565369000 20750 20700 20800 20700 78
289 20250219 144700 3563750950 20750 20800 20800 20700 1320
290 20250219 144600 3536404050 20800 20750 20800 20750 12
291 20250219 144500 3536154950 20750 20750 20750 20750 6
292 20250219 144400 3536030450 20750 20750 20750 20700 4768
293 20250219 144300 3437327550 20750 20750 20750 20750 566
294 20250219 144200 3425583050 20800 20750 20800 20750 2382
295 20250219 144100 3376156400 20800 20800 20800 20750 364
296 20250219 144000 3368590500 20800 20750 20800 20750 863
297 20250219 143900 3350677350 20800 20750 20800 20750 1172
298 20250219 143800 3326303050 20750 20750 20800 20700 414
299 20250219 143700 3317712950 20700 20750 20800 20700 426
300 20250219 143600 3308864350 20750 20750 20750 20750 201
301 20250219 143500 3304693600 20750 20750 20750 20750 150
302 20250219 143400 3301581100 20800 20800 20800 20750 715
303 20250219 143300 3286744750 20800 20750 20800 20750 97
304 20250219 143200 3284729500 20750 20750 20750 20750 129
305 20250219 143100 3282052750 20750 20750 20750 20750 117
306 20250219 143000 3279625000 20800 20800 20800 20800 1
307 20250219 142900 3279604200 20800 20750 20800 20750 23
308 20250219 142800 3279126850 20800 20800 20800 20800 1
309 20250219 142700 3279106050 20750 20750 20750 20750 4
310 20250219 142600 3279023050 20750 20750 20750 20750 359
311 20250219 142500 3271573800 20750 20800 20800 20750 288
312 20250219 142400 3265593750 20800 20750 20800 20750 153
313 20250219 142300 3262414000 20750 20750 20750 20750 6
314 20250219 142200 3262289500 20750 20750 20750 20750 17
315 20250219 142100 3261936750 20800 20800 20850 20800 24
316 20250219 142000 3261437500 20850 20850 20850 20750 68
317 20250219 141900 3260021200 20850 20750 20850 20750 128
318 20250219 141800 3257364850 20750 20750 20800 20750 16
319 20250219 141700 3257032350 20750 20800 20800 20750 220
320 20250219 141600 3252456900 20800 20750 20800 20750 1058
321 20250219 141500 3230461300 20750 20750 20750 20750 18
322 20250219 141400 3230087800 20750 20750 20800 20750 207
323 20250219 141300 3225788050 20750 20750 20800 20750 380
324 20250219 141200 3217886050 20800 20750 20800 20750 31
325 20250219 141100 3217242050 20750 20750 20750 20750 3
326 20250219 141000 3217179800 20750 20800 20800 20750 92
327 20250219 140900 3215269850 20800 20800 20800 20750 104
328 20250219 140800 3213106800 20800 20800 20800 20800 21
329 20250219 140700 3212670000 20750 20800 20850 20750 86
330 20250219 140600 3210879100 20800 20800 20800 20800 3
331 20250219 140500 3210816700 20850 20800 20850 20800 50
332 20250219 140400 3209776000 20800 20750 20800 20750 623
333 20250219 140300 3196841050 20800 20800 20800 20750 115
334 20250219 140200 3194449400 20750 20750 20750 20750 19
335 20250219 140100 3194055150 20750 20750 20750 20750 9
336 20250219 140000 3193868400 20750 20800 20800 20750 161
337 20250219 135900 3190527600 20800 20750 20800 20750 12
338 20250219 135800 3190278550 20750 20750 20750 20750 45
339 20250219 135700 3189344800 20750 20800 20800 20750 13
340 20250219 135600 3189074550 20800 20800 20800 20800 100
341 20250219 135500 3186994550 20750 20750 20750 20750 73
342 20250219 135400 3185479800 20800 20750 20800 20750 18
343 20250219 135300 3185106250 20750 20750 20750 20750 76
344 20250219 135200 3183529250 20750 20800 20800 20750 17
345 20250219 135100 3183176450 20750 20750 20750 20750 102
346 20250219 135000 3181059950 20750 20750 20750 20750 76
347 20250219 134900 3179482950 20800 20750 20800 20750 13
348 20250219 134800 3179213050 20800 20750 20800 20750 39
349 20250219 134700 3178403050 20750 20750 20800 20750 114
350 20250219 134600 3176037500 20750 20750 20750 20750 13
351 20250219 134500 3175767750 20750 20800 20800 20750 161
352 20250219 134400 3172419150 20800 20800 20800 20750 511
353 20250219 134300 3161790850 20750 20750 20750 20750 36
354 20250219 134200 3161043850 20800 20750 20800 20750 39
355 20250219 134100 3160234350 20750 20750 20750 20750 414
356 20250219 134000 3151643850 20750 20750 20750 20700 233
357 20250219 133900 3146809700 20750 20700 20750 20700 19
358 20250219 133800 3146415650 20750 20750 20750 20750 46
359 20250219 133700 3145461150 20750 20750 20750 20700 119
360 20250219 133600 3142994850 20750 20750 20750 20750 0
361 20250219 133500 3142994850 20750 20750 20750 20700 787
362 20250219 133400 3126664750 20750 20750 20750 20700 1429
363 20250219 133300 3097043400 20700 20700 20700 20700 905
364 20250219 133200 3078309900 20750 20800 20800 20750 191
365 20250219 133100 3074344150 20750 20750 20750 20750 369
366 20250219 133000 3066687400 20700 20750 20750 20700 113
367 20250219 132900 3064345300 20750 20750 20750 20750 58
368 20250219 132800 3063141800 20750 20750 20750 20750 1445
369 20250219 132700 3033158050 20750 20750 20800 20750 158
370 20250219 132600 3029879500 20750 20750 20750 20750 77
371 20250219 132500 3028281750 20750 20750 20800 20750 17
372 20250219 132400 3027928950 20750 20800 20800 20750 19
373 20250219 132300 3027534650 20750 20800 20800 20750 17
374 20250219 132200 3027181200 20750 20750 20750 20750 9
375 20250219 132100 3026994450 20750 20750 20750 20750 17
376 20250219 132000 3026641700 20750 20800 20800 20750 57
377 20250219 131900 3025456300 20800 20750 20800 20750 288
378 20250219 131800 3019480150 20750 20750 20800 20750 182
379 20250219 131700 3015700650 20800 20750 20800 20750 899
380 20250219 131600 2997016600 20800 20800 20800 20800 27
381 20250219 131500 2996455000 20800 20800 20850 20800 389
382 20250219 131400 2988363750 20800 20750 20800 20750 219
383 20250219 131300 2983819300 20750 20800 20800 20750 4
384 20250219 131200 2983736250 20800 20750 20800 20750 204
385 20250219 131100 2979493200 20850 20800 20850 20800 4
386 20250219 131000 2979409950 20750 20800 20800 20750 15
387 20250219 130900 2979098300 20850 20850 20850 20850 21
388 20250219 130800 2978660450 20800 20800 20800 20800 516
389 20250219 130700 2967927650 20850 20800 20850 20800 229
390 20250219 130600 2963153450 20800 20800 20850 20800 67
391 20250219 130500 2961759800 20800 20800 20800 20800 23
392 20250219 130400 2961281400 20750 20800 20800 20750 411
393 20250219 130300 2952752900 20800 20800 20800 20800 1015
394 20250219 130200 2931640900 20800 20800 20800 20800 34
395 20250219 130100 2930933700 20800 20800 20850 20800 9
396 20250219 130000 2930746450 20800 20850 20850 20800 61
397 20250219 125900 2929477600 20800 20800 20800 20800 307
398 20250219 125800 2923092000 20800 20800 20800 20800 38
399 20250219 125700 2922301600 20800 20800 20800 20800 66
400 20250219 125600 2920928800 20800 20800 20800 20800 0
401 20250219 125500 2920928800 20800 20850 20850 20800 22
402 20250219 125400 2920470450 20850 20850 20850 20850 113
403 20250219 125300 2918114400 20850 20900 20900 20850 105
404 20250219 125200 2915920050 20850 20850 20850 20850 919
405 20250219 125100 2896758900 20800 20750 20850 20750 685
406 20250219 125000 2882507050 20800 20800 20800 20800 179
407 20250219 124900 2878783850 20800 20850 20850 20800 525
408 20250219 124800 2867861550 20800 20800 20800 20800 220
409 20250219 124700 2863285550 20850 20850 20850 20800 91
410 20250219 124600 2861392050 20800 20800 20800 20800 13
411 20250219 124500 2861121650 20800 20800 20800 20800 81
412 20250219 124400 2859436850 20850 20800 20850 20800 114
413 20250219 124300 2857060600 20850 20850 20850 20800 623
414 20250219 124200 2844096200 20850 20850 20850 20800 31
415 20250219 124100 2843450150 20850 20850 20850 20800 64
416 20250219 124000 2842116400 20850 20750 20850 20750 1213
417 20250219 123900 2816885200 20750 20750 20750 20700 841
418 20250219 123800 2799434750 20750 20750 20750 20750 15
419 20250219 123700 2799123500 20750 20750 20750 20750 766
420 20250219 123600 2783229000 20700 20700 20700 20700 49
421 20250219 123500 2782214700 20750 20750 20750 20700 1008
422 20250219 123400 2761348900 20700 20700 20700 20700 15
423 20250219 123300 2761038400 20700 20700 20700 20700 10
424 20250219 123200 2760831400 20700 20750 20750 20700 27
425 20250219 123100 2760271500 20700 20750 20750 20700 108
426 20250219 123000 2758030650 20700 20700 20700 20700 211
427 20250219 122900 2753662950 20700 20750 20750 20700 168
428 20250219 122800 2750177300 20750 20750 20750 20700 760
429 20250219 122700 2734420650 20700 20750 20750 20700 6
430 20250219 122600 2734296400 20700 20750 20750 20700 4
431 20250219 122500 2734213550 20700 20700 20700 20700 10
432 20250219 122400 2734006550 20750 20700 20750 20700 7
433 20250219 122300 2733861600 20750 20750 20750 20700 314
434 20250219 122200 2727346250 20700 20750 20750 20700 17
435 20250219 122100 2726994250 20700 20750 20750 20700 113
436 20250219 122000 2724650350 20700 20700 20700 20700 256
437 20250219 121900 2719351150 20750 20700 20750 20700 12
438 20250219 121800 2719102700 20700 20700 20700 20700 8
439 20250219 121700 2718937100 20700 20700 20700 20700 14
440 20250219 121600 2718647300 20700 20700 20700 20700 10
441 20250219 121500 2718440300 20700 20700 20700 20700 159
442 20250219 121400 2715149000 20700 20700 20700 20700 11
443 20250219 121300 2714921300 20700 20700 20700 20700 9
444 20250219 121200 2714735000 20700 20750 20750 20700 60
445 20250219 121100 2713492800 20700 20700 20700 20700 99
446 20250219 121000 2711443500 20750 20700 20750 20700 18
447 20250219 120900 2711070650 20700 20700 20700 20700 8
448 20250219 120800 2710905050 20700 20700 20700 20700 53
449 20250219 120700 2709807950 20700 20700 20750 20700 128
450 20250219 120600 2707157850 20700 20700 20750 20700 742
451 20250219 120500 2691797150 20750 20750 20750 20750 6
452 20250219 120400 2691672650 20750 20700 20750 20700 54
453 20250219 120300 2690554800 20700 20700 20700 20700 22
454 20250219 120200 2690099400 20700 20700 20700 20700 7
455 20250219 120100 2689954500 20700 20700 20700 20700 46
456 20250219 120000 2689002300 20750 20700 20750 20700 14
457 20250219 115900 2688712450 20700 20700 20700 20650 510
458 20250219 115800 2678155600 20700 20700 20700 20700 1307
459 20250219 115700 2651100700 20750 20750 20750 20700 566
460 20250219 115600 2639382800 20700 20700 20750 20700 20
461 20250219 115500 2638968550 20750 20750 20750 20700 75
462 20250219 115400 2637415950 20750 20700 20750 20700 104
463 20250219 115300 2635263100 20700 20700 20750 20700 17
464 20250219 115200 2634911150 20700 20700 20700 20700 176
465 20250219 115100 2631267950 20700 20700 20700 20650 216
466 20250219 115000 2626799100 20700 20750 20750 20700 33
467 20250219 114900 2626114950 20700 20700 20700 20700 68
468 20250219 114800 2624707350 20700 20700 20700 20700 151
469 20250219 114700 2621581650 20700 20750 20750 20700 85
470 20250219 114600 2619818700 20700 20700 20700 20700 9
471 20250219 114500 2619632400 20700 20700 20700 20700 139
472 20250219 114400 2616755100 20650 20700 20750 20650 2896
473 20250219 114300 2556808800 20750 20750 20750 20750 2301
474 20250219 114200 2509063050 20700 20750 20750 20700 11
475 20250219 114100 2508835000 20700 20700 20750 20700 29
476 20250219 114000 2508234150 20700 20700 20750 20700 151
477 20250219 113900 2505108400 20700 20700 20700 20700 27
478 20250219 113800 2504549500 20700 20700 20700 20700 19
479 20250219 113700 2504156200 20700 20700 20750 20700 202
480 20250219 113600 2499974750 20700 20700 20700 20700 22
481 20250219 113500 2499519350 20700 20700 20700 20700 31
482 20250219 113400 2498877650 20700 20700 20700 20700 8
483 20250219 113300 2498712050 20700 20700 20700 20700 61
484 20250219 113200 2497449350 20700 20700 20700 20700 401
485 20250219 113100 2489148650 20700 20700 20700 20700 72
486 20250219 113000 2487658250 20700 20650 20700 20650 107
487 20250219 112900 2485448350 20700 20650 20700 20650 78
488 20250219 112800 2483834450 20650 20700 20700 20650 211
489 20250219 112700 2479467100 20700 20700 20700 20650 148
490 20250219 112600 2476410300 20650 20650 20700 20650 11
491 20250219 112500 2476183050 20700 20650 20700 20650 58
492 20250219 112400 2474982850 20700 20700 20700 20650 1237
493 20250219 112300 2449427850 20700 20650 20700 20650 68
494 20250219 112200 2448021300 20650 20750 20750 20650 200
495 20250219 112100 2443882150 20700 20650 20700 20650 180
496 20250219 112000 2440162000 20650 20700 20700 20650 85
497 20250219 111900 2438402850 20700 20700 20700 20650 168
498 20250219 111800 2434925400 20700 20700 20700 20700 9
499 20250219 111700 2434739100 20700 20700 20700 20650 26
500 20250219 111600 2434201700 20700 20700 20700 20700 62
501 20250219 111500 2432918300 20650 20700 20700 20650 191
502 20250219 111400 2428974100 20650 20700 20700 20650 913
503 20250219 111300 2410079950 20700 20700 20700 20700 327
504 20250219 111200 2403311050 20700 20700 20700 20700 219
505 20250219 111100 2398777750 20700 20700 20700 20700 251
506 20250219 111000 2393582050 20700 20750 20750 20700 30
507 20250219 110900 2392961000 20700 20700 20750 20700 395
508 20250219 110800 2384781550 20700 20700 20700 20700 332
509 20250219 110700 2377909150 20700 20700 20750 20700 19
510 20250219 110600 2377515750 20700 20700 20700 20700 622
511 20250219 110500 2364640350 20700 20750 20750 20700 11
512 20250219 110400 2364412500 20700 20700 20700 20700 117
513 20250219 110300 2361990600 20700 20700 20700 20700 126
514 20250219 110200 2359382400 20700 20700 20700 20700 68
515 20250219 110100 2357974800 20700 20700 20700 20700 141
516 20250219 110000 2355056100 20700 20650 20700 20650 52
517 20250219 105900 2353979850 20650 20700 20700 20650 114
518 20250219 105800 2351623150 20700 20700 20700 20650 804
519 20250219 105700 2334980450 20750 20700 20750 20700 15
520 20250219 105600 2334669900 20700 20650 20700 20650 103
521 20250219 105500 2332538050 20700 20650 20700 20650 217
522 20250219 105400 2328046500 20700 20650 20700 20650 291
523 20250219 105300 2322034550 20650 20650 20650 20650 6
524 20250219 105200 2321910650 20650 20650 20650 20650 62
525 20250219 105100 2320630350 20600 20650 20650 20600 294
526 20250219 105000 2314560200 20600 20600 20600 20550 260
527 20250219 104900 2309214000 20550 20600 20600 20550 706
528 20250219 104800 2294676850 20600 20600 20600 20600 175
529 20250219 104700 2291071850 20600 20600 20600 20600 60
530 20250219 104600 2289835850 20650 20600 20650 20600 995
531 20250219 104500 2269330650 20550 20600 20600 20550 17
532 20250219 104400 2268981250 20550 20550 20550 20550 2680
533 20250219 104300 2213907250 20550 20600 20600 20550 53
534 20250219 104200 2212817400 20600 20550 20600 20550 602
535 20250219 104100 2200446250 20550 20550 20550 20550 1914
536 20250219 104000 2161113550 20600 20550 20600 20550 769
537 20250219 103900 2145310000 20550 20600 20600 20550 479
538 20250219 103800 2135466350 20550 20550 20550 20550 101
539 20250219 103700 2133390800 20550 20550 20600 20550 836
540 20250219 103600 2116204200 20600 20600 20600 20550 2551
541 20250219 103500 2063754850 20600 20600 20600 20600 2870
542 20250219 103400 2004632850 20600 20600 20600 20600 171
543 20250219 103300 2001110250 20600 20600 20650 20600 239
544 20250219 103200 1996183100 20600 20600 20600 20600 891
545 20250219 103100 1977828500 20600 20600 20650 20600 594
546 20250219 103000 1965590550 20700 20650 20700 20600 3605
547 20250219 102900 1891168750 20650 20650 20650 20650 306
548 20250219 102800 1884849850 20650 20650 20650 20650 920
549 20250219 102700 1865851850 20650 20650 20700 20650 243
550 20250219 102600 1860832200 20700 20700 20700 20700 549
551 20250219 102500 1849467900 20700 20700 20750 20650 396
552 20250219 102400 1841270400 20650 20700 20700 20650 6036
553 20250219 102300 1716331450 20750 20750 20750 20700 75
554 20250219 102200 1714775400 20750 20750 20750 20700 628
555 20250219 102100 1701744700 20750 20750 20800 20750 1531
556 20250219 102000 1669975250 20800 20750 20800 20750 114
557 20250219 101900 1667609700 20750 20800 20800 20750 38
558 20250219 101800 1666820200 20750 20800 20800 20750 19
559 20250219 101700 1666425800 20800 20800 20800 20750 527
560 20250219 101600 1655464250 20750 20800 20800 20750 361
561 20250219 101500 1647961300 20750 20800 20800 20750 80
562 20250219 101400 1646300250 20750 20800 20800 20750 38
563 20250219 101300 1645510550 20800 20750 20800 20750 922
564 20250219 101200 1626378250 20850 20850 20850 20850 2
565 20250219 101100 1626336550 20850 20800 20850 20750 1607
566 20250219 101000 1592896600 20750 20800 20800 20750 119
567 20250219 100900 1590426350 20750 20750 20800 20750 263
568 20250219 100800 1584968850 20750 20750 20750 20750 259
569 20250219 100700 1579594600 20750 20750 20800 20750 155
570 20250219 100600 1576378300 20750 20750 20750 20700 1403
571 20250219 100500 1547266650 20700 20750 20750 20700 17
572 20250219 100400 1546914350 20750 20750 20750 20700 154
573 20250219 100300 1543719750 20750 20700 20750 20700 561
574 20250219 100200 1532093100 20750 20750 20750 20700 232
575 20250219 100100 1527288650 20750 20750 20750 20700 939
576 20250219 100000 1507811650 20750 20700 20750 20700 162
577 20250219 095900 1504455300 20750 20750 20750 20700 275
578 20250219 095800 1498761650 20700 20750 20750 20700 677
579 20250219 095700 1484717100 20800 20750 20800 20750 3121
580 20250219 095600 1419956300 20750 20800 20800 20750 160
581 20250219 095500 1416635950 20800 20750 20800 20750 400
582 20250219 095400 1408316700 20750 20700 20750 20700 1377
583 20250219 095300 1379759200 20750 20750 20750 20700 119
584 20250219 095200 1377290600 20700 20750 20750 20700 184
585 20250219 095100 1373481750 20750 20750 20750 20700 2753
586 20250219 095000 1316494300 20750 20700 20750 20700 1299
587 20250219 094900 1289601600 20750 20750 20750 20700 1064
588 20250219 094800 1267573900 20700 20750 20750 20700 645
589 20250219 094700 1254214850 20750 20750 20750 20700 460
590 20250219 094600 1244671200 20750 20700 20800 20700 166
591 20250219 094500 1241227100 20750 20750 20800 20700 414
592 20250219 094400 1232645600 20750 20700 20800 20700 482
593 20250219 094300 1222658300 20700 20700 20750 20700 353
594 20250219 094200 1215346400 20750 20750 20750 20700 577
595 20250219 094100 1203395200 20750 20750 20750 20700 1010
596 20250219 094000 1182449900 20750 20700 20750 20700 149
597 20250219 093900 1179358650 20700 20750 20850 20700 1678
598 20250219 093800 1144535350 20850 20800 20850 20750 1316
599 20250219 093700 1117160250 20800 20750 20850 20750 308
600 20250219 093600 1110757250 20750 20800 20800 20750 513
601 20250219 093500 1100087350 20750 20800 20800 20750 62
602 20250219 093400 1098800300 20750 20800 20800 20750 249
603 20250219 093300 1093621500 20750 20700 20750 20700 1044
604 20250219 093200 1071962100 20750 20700 20750 20700 280
605 20250219 093100 1066154200 20700 20750 20750 20700 149
606 20250219 093000 1063069650 20700 20700 20750 20700 150
607 20250219 092900 1059964400 20700 20750 20750 20700 987
608 20250219 092800 1039530000 20750 20700 20750 20700 622
609 20250219 092700 1026654500 20700 20700 20750 20700 1104
610 20250219 092600 1003800150 20750 20700 20750 20700 2918
611 20250219 092500 943390750 20700 20700 20750 20700 792
612 20250219 092400 926995300 20700 20750 20800 20700 832
613 20250219 092300 909737500 20750 20750 20800 20750 721
614 20250219 092200 894773000 20750 20750 20800 20750 1173
615 20250219 092100 870418150 20800 20800 20850 20750 849
616 20250219 092000 852756100 20800 20850 20850 20800 653
617 20250219 091900 839169700 20850 20850 20900 20800 860
618 20250219 091800 821238500 20850 20900 20900 20800 1130
619 20250219 091700 797688200 20900 20800 20900 20800 963
620 20250219 091600 777593650 20800 20750 20800 20700 2099
621 20250219 091500 733971400 20750 20850 20850 20750 1331
622 20250219 091400 706334000 20850 20850 20850 20750 1952
623 20250219 091300 665781150 20850 20750 21000 20700 2759
624 20250219 091200 608485350 20800 20850 21000 20650 12564
625 20250219 091100 347865450 20850 21000 21000 20850 2805
626 20250219 091000 289146950 21000 21100 21100 21000 2640
627 20250219 090900 233626950 21100 21100 21150 21050 335
628 20250219 090800 226556250 21100 21100 21100 21100 202
629 20250219 090700 222294050 21100 21100 21150 21100 544
630 20250219 090600 210815600 21150 21150 21150 21050 549
631 20250219 090500 199241700 21150 21100 21150 21050 909
632 20250219 090400 180060700 21150 21050 21150 21000 1284
633 20250219 090300 153059150 21050 21050 21100 21050 575
634 20250219 090200 140952300 21050 21100 21100 21050 1443
635 20250219 090100 110562550 21100 21100 21200 21100 2016
636 20250219 090000 68001750 21050 21250 21250 21050 3207

1
049070/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,259540,17200000,5450340000,361200000000,1.51
20250214,265459,17200000,5534820150,358620000000,1.54
20250213,268505,17200000,5638605000,361200000000,1.56
20250212,269923,17200000,5749359900,366360000000,1.57
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 259540 17200000 5450340000 361200000000 1.51
3 20250214 265459 17200000 5534820150 358620000000 1.54
4 20250213 268505 17200000 5638605000 361200000000 1.56
5 20250212 269923 17200000 5749359900 366360000000 1.57