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

638
051600/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,638 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,193600,7531145750,43700,43700,43700,43700,4057
20250219,193500,7531145750,43700,43700,43700,43700,0
20250219,193400,7531145750,43700,43700,43700,43700,0
20250219,193300,7531145750,43700,43700,43700,43700,0
20250219,193200,7531145750,43700,43700,43700,43700,0
20250219,193100,7531145750,43700,43700,43700,43700,0
20250219,193000,7531145750,43700,43700,43700,43700,0
20250219,192900,7531145750,43700,43700,43700,43700,0
20250219,192800,7531145750,43700,43700,43700,43700,0
20250219,192700,7531145750,43700,43700,43700,43700,0
20250219,192600,7531145750,43700,43700,43700,43700,0
20250219,192500,7531145750,43700,43700,43700,43700,0
20250219,192400,7531145750,43700,43700,43700,43700,0
20250219,192300,7531145750,43700,43700,43700,43700,0
20250219,192200,7531145750,43700,43700,43700,43700,0
20250219,192100,7531145750,43700,43700,43700,43700,0
20250219,192000,7531145750,43700,43700,43700,43700,0
20250219,191900,7531145750,43700,43700,43700,43700,0
20250219,191800,7531145750,43700,43700,43700,43700,0
20250219,191700,7531145750,43700,43700,43700,43700,0
20250219,191600,7531145750,43700,43700,43700,43700,0
20250219,191500,7531145750,43700,43700,43700,43700,0
20250219,191400,7531145750,43700,43700,43700,43700,0
20250219,191300,7531145750,43700,43700,43700,43700,0
20250219,191200,7531145750,43700,43700,43700,43700,0
20250219,191100,7531145750,43700,43700,43700,43700,0
20250219,191000,7531145750,43700,43700,43700,43700,0
20250219,190900,7531145750,43700,43700,43700,43700,0
20250219,190800,7531145750,43700,43700,43700,43700,0
20250219,190700,7531145750,43700,43700,43700,43700,0
20250219,190600,7531145750,43700,43700,43700,43700,4057
20250219,190500,7531145750,43700,43700,43700,43700,0
20250219,190400,7531145750,43700,43700,43700,43700,0
20250219,190300,7531145750,43700,43700,43700,43700,0
20250219,190200,7531145750,43700,43700,43700,43700,0
20250219,190100,7531145750,43700,43700,43700,43700,0
20250219,190000,7531145750,43700,43700,43700,43700,0
20250219,185900,7531145750,43700,43700,43700,43700,0
20250219,185800,7531145750,43700,43700,43700,43700,0
20250219,185700,7531145750,43700,43700,43700,43700,0
20250219,185600,7531145750,43700,43700,43700,43700,0
20250219,185500,7531145750,43700,43700,43700,43700,0
20250219,185400,7531145750,43700,43700,43700,43700,0
20250219,185300,7531145750,43700,43700,43700,43700,0
20250219,185200,7531145750,43700,43700,43700,43700,0
20250219,185100,7531145750,43700,43700,43700,43700,0
20250219,185000,7531145750,43700,43700,43700,43700,0
20250219,184900,7531145750,43700,43700,43700,43700,0
20250219,184800,7531145750,43700,43700,43700,43700,0
20250219,184700,7531145750,43700,43700,43700,43700,0
20250219,184600,7531145750,43700,43700,43700,43700,0
20250219,184500,7531145750,43700,43700,43700,43700,0
20250219,184400,7531145750,43700,43700,43700,43700,0
20250219,184300,7531145750,43700,43700,43700,43700,0
20250219,184200,7531145750,43700,43700,43700,43700,0
20250219,184100,7531145750,43700,43700,43700,43700,0
20250219,184000,7531145750,43700,43700,43700,43700,0
20250219,183900,7531145750,43700,43700,43700,43700,0
20250219,183800,7531145750,43700,43700,43700,43700,0
20250219,183700,7531145750,43700,43700,43700,43700,0
20250219,183600,7531145750,43700,43700,43700,43700,4057
20250219,183500,7531145750,43700,43700,43700,43700,0
20250219,183400,7531145750,43700,43700,43700,43700,0
20250219,183300,7531145750,43700,43700,43700,43700,0
20250219,183200,7531145750,43700,43700,43700,43700,0
20250219,183100,7531145750,43700,43700,43700,43700,0
20250219,183000,7531145750,43700,43700,43700,43700,0
20250219,182900,7531145750,43700,43700,43700,43700,0
20250219,182800,7531145750,43700,43700,43700,43700,0
20250219,182700,7531145750,43700,43700,43700,43700,0
20250219,182600,7531145750,43700,43700,43700,43700,0
20250219,182500,7531145750,43700,43700,43700,43700,0
20250219,182400,7531145750,43700,43700,43700,43700,0
20250219,182300,7531145750,43700,43700,43700,43700,0
20250219,182200,7531145750,43700,43700,43700,43700,0
20250219,182100,7531145750,43700,43700,43700,43700,0
20250219,182000,7531145750,43700,43700,43700,43700,0
20250219,181900,7531145750,43700,43700,43700,43700,0
20250219,181800,7531145750,43700,43700,43700,43700,0
20250219,181700,7531145750,43700,43700,43700,43700,0
20250219,181600,7531145750,43700,43700,43700,43700,0
20250219,181500,7531145750,43700,43700,43700,43700,0
20250219,181400,7531145750,43700,43700,43700,43700,0
20250219,181300,7531145750,43700,43700,43700,43700,0
20250219,181200,7531145750,43700,43700,43700,43700,0
20250219,181100,7531145750,43700,43700,43700,43700,0
20250219,181000,7531145750,43700,43700,43700,43700,0
20250219,180900,7531145750,43700,43700,43700,43700,0
20250219,180800,7531145750,43700,43700,43700,43700,0
20250219,180700,7531145750,43700,43700,43700,43700,0
20250219,180600,7531145750,43700,43700,43700,43700,4057
20250219,180500,7531145750,43700,43700,43700,43700,0
20250219,180400,7531145750,43700,43700,43700,43700,0
20250219,180300,7531145750,43700,43700,43700,43700,0
20250219,180200,7531145750,43700,43700,43700,43700,0
20250219,180100,7531145750,43700,43700,43700,43700,0
20250219,180000,7531145750,43700,43700,43700,43700,0
20250219,175900,7531145750,43700,43700,43700,43700,0
20250219,175800,7531145750,43700,43700,43700,43700,0
20250219,175700,7531145750,43700,43700,43700,43700,0
20250219,175600,7531145750,43700,43700,43700,43700,0
20250219,175500,7531145750,43700,43700,43700,43700,0
20250219,175400,7531145750,43700,43700,43700,43700,0
20250219,175300,7531145750,43700,43700,43700,43700,0
20250219,175200,7531145750,43700,43700,43700,43700,0
20250219,175100,7531145750,43700,43700,43700,43700,0
20250219,175000,7531145750,43700,43700,43700,43700,0
20250219,174900,7531145750,43700,43700,43700,43700,0
20250219,174800,7531145750,43700,43700,43700,43700,0
20250219,174700,7531145750,43700,43700,43700,43700,0
20250219,174600,7531145750,43700,43700,43700,43700,0
20250219,174500,7531145750,43700,43700,43700,43700,0
20250219,174400,7531145750,43700,43700,43700,43700,0
20250219,174300,7531145750,43700,43700,43700,43700,0
20250219,174200,7531145750,43700,43700,43700,43700,0
20250219,174100,7531145750,43700,43700,43700,43700,0
20250219,174000,7531145750,43700,43700,43700,43700,0
20250219,173900,7531145750,43700,43700,43700,43700,0
20250219,173800,7531145750,43700,43700,43700,43700,0
20250219,173700,7531145750,43700,43700,43700,43700,0
20250219,173600,7531145750,43700,43700,43700,43700,4057
20250219,173500,7531145750,43700,43700,43700,43700,0
20250219,173400,7531145750,43700,43700,43700,43700,0
20250219,173300,7531145750,43700,43700,43700,43700,0
20250219,173200,7531145750,43700,43700,43700,43700,0
20250219,173100,7531145750,43700,43700,43700,43700,0
20250219,173000,7531145750,43700,43700,43700,43700,0
20250219,172900,7531145750,43700,43700,43700,43700,0
20250219,172800,7531145750,43700,43700,43700,43700,0
20250219,172700,7531145750,43700,43700,43700,43700,0
20250219,172600,7531145750,43700,43700,43700,43700,0
20250219,172500,7531145750,43700,43700,43700,43700,0
20250219,172400,7531145750,43700,43700,43700,43700,0
20250219,172300,7531145750,43700,43700,43700,43700,0
20250219,172200,7531145750,43700,43700,43700,43700,0
20250219,172100,7531145750,43700,43700,43700,43700,0
20250219,172000,7531145750,43700,43700,43700,43700,0
20250219,171900,7531145750,43700,43700,43700,43700,0
20250219,171800,7531145750,43700,43700,43700,43700,0
20250219,171700,7531145750,43700,43700,43700,43700,0
20250219,171600,7531145750,43700,43700,43700,43700,0
20250219,171500,7531145750,43700,43700,43700,43700,0
20250219,171400,7531145750,43700,43700,43700,43700,0
20250219,171300,7531145750,43700,43700,43700,43700,0
20250219,171200,7531145750,43700,43700,43700,43700,0
20250219,171100,7531145750,43700,43700,43700,43700,0
20250219,171000,7531145750,43700,43700,43700,43700,0
20250219,170900,7531145750,43700,43700,43700,43700,0
20250219,170800,7531145750,43700,43700,43700,43700,0
20250219,170700,7531145750,43700,43700,43700,43700,0
20250219,170600,7531145750,43700,43700,43700,43700,4057
20250219,170500,7531145750,43700,43700,43700,43700,0
20250219,170400,7531145750,43700,43700,43700,43700,0
20250219,170300,7531145750,43700,43700,43700,43700,0
20250219,170200,7531145750,43700,43700,43700,43700,0
20250219,170100,7531145750,43700,43700,43700,43700,0
20250219,170000,7531145750,43700,43700,43700,43700,0
20250219,165900,7531145750,43700,43700,43700,43700,0
20250219,165800,7531145750,43700,43700,43700,43700,0
20250219,165700,7531145750,43700,43700,43700,43700,0
20250219,165600,7531145750,43700,43700,43700,43700,0
20250219,165500,7531145750,43700,43700,43700,43700,0
20250219,165400,7531145750,43700,43700,43700,43700,0
20250219,165300,7531145750,43700,43700,43700,43700,0
20250219,165200,7531145750,43700,43700,43700,43700,0
20250219,165100,7531145750,43700,43700,43700,43700,0
20250219,165000,7531145750,43700,43700,43700,43700,0
20250219,164900,7531145750,43700,43700,43700,43700,0
20250219,164800,7531145750,43700,43700,43700,43700,0
20250219,164700,7531145750,43700,43700,43700,43700,0
20250219,164600,7531145750,43700,43700,43700,43700,0
20250219,164500,7531145750,43700,43700,43700,43700,0
20250219,164400,7531145750,43700,43700,43700,43700,0
20250219,164300,7531145750,43700,43700,43700,43700,0
20250219,164200,7531145750,43700,43700,43700,43700,0
20250219,164100,7531145750,43700,43700,43700,43700,0
20250219,164000,7531145750,43700,43700,43700,43700,0
20250219,163900,7531145750,43700,43700,43700,43700,0
20250219,163800,7531145750,43700,43700,43700,43700,0
20250219,163700,7531145750,43700,43700,43700,43700,0
20250219,163600,7531145750,43700,43700,43700,43700,4057
20250219,163500,7531145750,43700,43700,43700,43700,0
20250219,163400,7531145750,43700,43700,43700,43700,0
20250219,163300,7531145750,43700,43700,43700,43700,0
20250219,163200,7531145750,43700,43700,43700,43700,0
20250219,163100,7531145750,43700,43700,43700,43700,0
20250219,163000,7531145750,43700,43700,43700,43700,0
20250219,162900,7531145750,43700,43700,43700,43700,0
20250219,162800,7531145750,43700,43700,43700,43700,0
20250219,162700,7531145750,43700,43700,43700,43700,0
20250219,162600,7531145750,43700,43700,43700,43700,0
20250219,162500,7531145750,43700,43700,43700,43700,0
20250219,162400,7531145750,43700,43700,43700,43700,0
20250219,162300,7531145750,43700,43700,43700,43700,0
20250219,162200,7531145750,43700,43700,43700,43700,0
20250219,162100,7531145750,43700,43700,43700,43700,0
20250219,162000,7531145750,43700,43700,43700,43700,0
20250219,161900,7531145750,43700,43700,43700,43700,0
20250219,161800,7531145750,43700,43700,43700,43700,0
20250219,161700,7531145750,43700,43700,43700,43700,0
20250219,161600,7531145750,43700,43700,43700,43700,0
20250219,161500,7531145750,43700,43700,43700,43700,0
20250219,161400,7531145750,43700,43700,43700,43700,0
20250219,161300,7531145750,43700,43700,43700,43700,0
20250219,161200,7531145750,43700,43700,43700,43700,0
20250219,161100,7531145750,43700,43700,43700,43700,0
20250219,161000,7531145750,43700,43700,43700,43700,0
20250219,160900,7531145750,43700,43700,43700,43700,0
20250219,160800,7531145750,43700,43700,43700,43700,0
20250219,160700,7531145750,43700,43700,43700,43700,0
20250219,160600,7531145750,43700,43700,43700,43700,4057
20250219,160500,7531145750,43700,43700,43700,43700,0
20250219,160400,7531145750,43700,43700,43700,43700,0
20250219,160300,7531145750,43700,43700,43700,43700,0
20250219,160200,7531145750,43700,43700,43700,43700,0
20250219,160100,7531145750,43700,43700,43700,43700,0
20250219,160000,7531145750,43700,43700,43700,43700,0
20250219,155900,7531145750,43700,43700,43700,43700,0
20250219,155800,7531145750,43700,43700,43700,43700,0
20250219,155700,7531145750,43700,43700,43700,43700,0
20250219,155600,7531145750,43700,43700,43700,43700,0
20250219,155500,7531145750,43700,43700,43700,43700,0
20250219,155400,7531145750,43700,43700,43700,43700,0
20250219,155300,7531145750,43700,43700,43700,43700,0
20250219,155200,7531145750,43700,43700,43700,43700,0
20250219,155100,7531145750,43700,43700,43700,43700,0
20250219,155000,7531145750,43700,43700,43700,43700,0
20250219,154900,7531145750,43700,43700,43700,43700,0
20250219,154800,7531145750,43700,43700,43700,43700,0
20250219,154700,7531145750,43700,43700,43700,43700,0
20250219,154600,7531145750,43700,43700,43700,43700,0
20250219,154500,7531145750,43700,43700,43700,43700,0
20250219,154400,7531145750,43700,43700,43700,43700,0
20250219,154300,7531145750,43700,43700,43700,43700,0
20250219,154200,7531145750,43700,43700,43700,43700,0
20250219,154100,7531145750,43700,43700,43700,43700,0
20250219,154000,7531145750,43700,43700,43700,43700,0
20250219,153900,7531145750,43700,43700,43700,43700,0
20250219,153800,7531145750,43700,43700,43700,43700,0
20250219,153700,7531145750,43700,43700,43700,43700,0
20250219,153600,7531145750,43700,43700,43700,43700,4057
20250219,153500,7531145750,43700,43700,43700,43700,0
20250219,153400,7531145750,43700,43700,43700,43700,0
20250219,153300,7531145750,43700,43700,43700,43700,0
20250219,153200,7531145750,43700,43700,43700,43700,0
20250219,153100,7531145750,43700,43700,43700,43700,0
20250219,153000,7531145750,43700,43700,43700,43700,4057
20250219,152900,7353854850,43700,43700,43700,43700,0
20250219,152800,7353854850,43700,43700,43700,43700,0
20250219,152700,7353854850,43700,43700,43700,43700,0
20250219,152600,7353854850,43700,43700,43700,43700,0
20250219,152500,7353854850,43700,43700,43700,43700,0
20250219,152400,7353854850,43700,43700,43700,43700,0
20250219,152300,7353854850,43700,43700,43700,43700,0
20250219,152200,7353854850,43700,43700,43700,43700,0
20250219,152100,7353854850,43700,43700,43700,43700,0
20250219,152000,7353854850,43700,43700,43700,43700,0
20250219,151900,7353854850,43700,43750,43800,43700,690
20250219,151800,7323669650,43800,43750,43800,43750,607
20250219,151700,7297102200,43750,43750,43800,43750,288
20250219,151600,7284498900,43750,43750,43800,43700,574
20250219,151500,7259379550,43700,43700,43750,43700,272
20250219,151400,7247492750,43700,43700,43750,43700,326
20250219,151300,7233240300,43700,43700,43750,43700,215
20250219,151200,7223839050,43700,43650,43850,43650,3821
20250219,151100,7056625300,43650,43650,43700,43650,634
20250219,151000,7028933500,43650,43700,43750,43650,354
20250219,150900,7013464000,43700,43650,43750,43650,1383
20250219,150800,6953033450,43650,43700,43750,43650,1678
20250219,150700,6879704700,43700,43700,43750,43700,307
20250219,150600,6866288650,43700,43700,43750,43700,632
20250219,150500,6838659400,43700,43700,43750,43700,304
20250219,150400,6825374500,43700,43700,43750,43700,441
20250219,150300,6806100500,43700,43750,43750,43700,490
20250219,150200,6784686300,43700,43700,43750,43700,618
20250219,150100,6757665200,43700,43700,43750,43700,472
20250219,150000,6737031200,43700,43700,43750,43700,390
20250219,145900,6719984600,43700,43700,43750,43700,221
20250219,145800,6710324700,43700,43800,43800,43700,255
20250219,145700,6699177600,43800,43700,43800,43700,356
20250219,145600,6683609050,43700,43700,43750,43700,269
20250219,145500,6671849850,43750,43650,43750,43650,288
20250219,145400,6659266050,43700,43800,43800,43650,130
20250219,145300,6653590000,43800,43700,43800,43650,515
20250219,145200,6631058750,43750,43700,43750,43700,202
20250219,145100,6622230350,43750,43700,43750,43700,478
20250219,145000,6601335550,43750,43700,43750,43700,150
20250219,144900,6594780150,43700,43700,43750,43700,294
20250219,144800,6581927350,43700,43700,43800,43700,216
20250219,144700,6572483150,43700,43650,43750,43650,1127
20250219,144600,6523239350,43650,43700,43750,43650,689
20250219,144500,6493137600,43750,43650,43750,43650,3134
20250219,144400,6356185700,43700,43650,43700,43650,248
20250219,144300,6345357750,43650,43650,43700,43650,165
20250219,144200,6338153350,43650,43650,43650,43650,249
20250219,144100,6327284500,43650,43650,43700,43650,673
20250219,144000,6297903800,43650,43650,43700,43650,159
20250219,143900,6290963050,43650,43700,43700,43650,253
20250219,143800,6279917500,43700,43650,43700,43650,173
20250219,143700,6272365400,43650,43650,43700,43650,1369
20250219,143600,6212607700,43700,43650,43750,43650,294
20250219,143500,6199769650,43700,43650,43700,43650,136
20250219,143400,6193830150,43750,43750,43750,43650,1079
20250219,143300,6146709900,43800,43750,43800,43750,187
20250219,143200,6138527750,43750,43700,43800,43700,503
20250219,143100,6116526150,43650,43650,43750,43650,1265
20250219,143000,6061234750,43650,43700,43700,43650,126
20250219,142900,6055732200,43650,43650,43700,43650,303
20250219,142800,6042503550,43650,43650,43700,43650,211
20250219,142700,6033291500,43650,43650,43700,43650,143
20250219,142600,6027048100,43650,43650,43700,43650,295
20250219,142500,6014165400,43650,43700,43750,43650,5031
20250219,142400,5794382150,43700,43700,43750,43700,708
20250219,142300,5763439750,43750,43750,43750,43700,149
20250219,142200,5756925750,43700,43750,43800,43700,532
20250219,142100,5733652400,43750,43700,43750,43700,226
20250219,142000,5723772250,43700,43750,43750,43700,234
20250219,141900,5713541350,43750,43750,43750,43700,225
20250219,141800,5703705800,43700,43750,43800,43700,297
20250219,141700,5690717700,43750,43800,43800,43750,262
20250219,141600,5679254200,43750,43750,43800,43750,578
20250219,141500,5653965900,43750,43800,43800,43750,257
20250219,141400,5642718500,43750,43800,43800,43750,126
20250219,141300,5637203900,43800,43850,43850,43800,215
20250219,141200,5627785850,43850,43800,43850,43800,207
20250219,141100,5618718500,43800,43800,43800,43750,391
20250219,141000,5601602850,43750,43800,43800,43750,108
20250219,140900,5596877200,43800,43850,43850,43750,264
20250219,140800,5585318250,43850,43800,43850,43800,177
20250219,140700,5577564300,43800,43750,43800,43750,420
20250219,140600,5559177550,43800,43800,43850,43750,121
20250219,140500,5553877550,43800,43850,43850,43800,280
20250219,140400,5541610200,43800,43800,43850,43800,224
20250219,140300,5531798050,43800,43800,43850,43800,147
20250219,140200,5525356400,43800,43900,43900,43800,188
20250219,140100,5517119500,43900,43850,43900,43750,498
20250219,140000,5495288550,43800,43750,43850,43750,287
20250219,135900,5482723300,43750,43800,43800,43750,193
20250219,135800,5474277100,43800,43800,43800,43750,452
20250219,135700,5454498250,43750,43850,43850,43750,191
20250219,135600,5446137650,43800,43750,43800,43750,183
20250219,135500,5438129700,43750,43800,43850,43750,241
20250219,135400,5427580950,43800,43750,43800,43750,172
20250219,135300,5420051650,43750,43850,43850,43750,233
20250219,135200,5409852050,43850,43800,43850,43750,248
20250219,135100,5398988500,43800,43750,43800,43700,683
20250219,135000,5369108150,43700,43750,43750,43700,199
20250219,134900,5360406500,43700,43700,43750,43700,274
20250219,134800,5348431800,43700,43800,43800,43700,413
20250219,134700,5330375300,43800,43800,43800,43750,198
20250219,134600,5321711800,43750,43800,43800,43750,219
20250219,134500,5312128000,43750,43750,43800,43750,152
20250219,134400,5305477100,43750,43750,43800,43750,159
20250219,134300,5298518650,43800,43800,43800,43750,103
20250219,134200,5294011350,43800,43750,43800,43750,475
20250219,134100,5273215950,43750,43750,43800,43750,439
20250219,134000,5254008400,43800,43750,43800,43750,138
20250219,133900,5247968150,43800,43800,43800,43750,159
20250219,133800,5241008300,43750,43800,43800,43750,156
20250219,133700,5234181000,43800,43900,43900,43800,166
20250219,133600,5226908550,43850,43850,43900,43850,278
20250219,133500,5214715950,43850,43900,43900,43850,260
20250219,133400,5203309150,43900,43850,43900,43850,145
20250219,133300,5196950700,43900,43850,43900,43850,214
20250219,133200,5187564300,43850,43850,43900,43850,221
20250219,133100,5177867850,43900,43850,43900,43850,244
20250219,133000,5167164750,43850,43800,43900,43800,545
20250219,132900,5143279550,43850,43900,43900,43800,163
20250219,132800,5136134150,43800,43850,43900,43800,364
20250219,132700,5120164300,43900,43800,43900,43750,1772
20250219,132600,5042514900,43750,43800,43800,43750,138
20250219,132500,5036476700,43750,43750,43800,43750,178
20250219,132400,5028686550,43750,43800,43800,43750,36
20250219,132300,5027110450,43750,43750,43800,43750,193
20250219,132200,5018664550,43800,43750,43800,43750,74
20250219,132100,5015426100,43800,43750,43800,43750,117
20250219,132000,5010304250,43750,43750,43800,43750,178
20250219,131900,5002513200,43800,43800,43850,43750,444
20250219,131800,4983064750,43800,43800,43850,43750,916
20250219,131700,4942945300,43800,43700,43800,43650,2445
20250219,131600,4836046400,43650,43650,43700,43650,277
20250219,131500,4823951700,43650,43650,43700,43650,180
20250219,131400,4816094500,43650,43700,43700,43650,172
20250219,131300,4808585850,43700,43650,43700,43650,247
20250219,131200,4797803550,43650,43650,43700,43650,208
20250219,131100,4788724100,43650,43650,43700,43650,109
20250219,131000,4783966100,43650,43700,43700,43650,259
20250219,130900,4772659050,43650,43650,43700,43650,228
20250219,130800,4762705100,43650,43650,43650,43650,157
20250219,130700,4755852050,43650,43700,43750,43650,172
20250219,130600,4748341700,43700,43650,43750,43650,300
20250219,130500,4735241700,43700,43650,43750,43650,200
20250219,130400,4726508850,43650,43650,43750,43650,258
20250219,130300,4715238800,43650,43700,43750,43650,216
20250219,130200,4705805000,43650,43650,43750,43650,95
20250219,130100,4701657200,43650,43750,43750,43650,176
20250219,130000,4693969150,43750,43700,43750,43650,292
20250219,125900,4681212250,43700,43650,43700,43650,273
20250219,125800,4669289850,43650,43650,43700,43650,276
20250219,125700,4657235800,43650,43650,43700,43650,122
20250219,125600,4651908750,43700,43650,43700,43650,398
20250219,125500,4634522850,43650,43650,43700,43650,118
20250219,125400,4629370800,43650,43650,43700,43650,265
20250219,125300,4617802450,43650,43700,43700,43650,103
20250219,125200,4613305600,43700,43700,43700,43650,361
20250219,125100,4597537150,43700,43700,43700,43650,109
20250219,125000,4592777500,43650,43650,43700,43650,148
20250219,124900,4586317100,43650,43700,43700,43650,86
20250219,124800,4582562550,43650,43650,43700,43650,179
20250219,124700,4574746700,43650,43700,43700,43650,156
20250219,124600,4567933950,43750,43750,43750,43700,67
20250219,124500,4565005650,43700,43750,43750,43700,178
20250219,124400,4557224100,43700,43700,43750,43700,56
20250219,124300,4554775400,43700,43700,43750,43700,145
20250219,124200,4548438850,43700,43750,43750,43700,179
20250219,124100,4540609400,43750,43700,43750,43650,1289
20250219,124000,4484264450,43650,43700,43700,43650,112
20250219,123900,4479373600,43700,43650,43700,43650,309
20250219,123800,4465878950,43700,43700,43700,43650,103
20250219,123700,4461382200,43650,43700,43700,43650,82
20250219,123600,4457801900,43650,43650,43700,43650,400
20250219,123500,4440340800,43650,43700,43700,43650,23
20250219,123400,4439336500,43700,43700,43750,43650,210
20250219,123300,4430160700,43750,43750,43750,43700,27
20250219,123200,4428980000,43700,43700,43750,43650,89
20250219,123100,4425093250,43700,43700,43700,43650,544
20250219,123000,4401322700,43650,43700,43700,43650,78
20250219,122900,4397916900,43700,43700,43700,43650,159
20250219,122800,4390971400,43650,43700,43700,43650,306
20250219,122700,4377603400,43700,43650,43700,43650,100
20250219,122600,4373237700,43700,43700,43700,43650,91
20250219,122500,4369264700,43650,43650,43700,43650,59
20250219,122400,4366689150,43650,43650,43700,43650,243
20250219,122300,4356082000,43650,43700,43700,43650,94
20250219,122200,4351976700,43650,43650,43700,43650,255
20250219,122100,4340839500,43650,43700,43700,43650,503
20250219,122000,4318860800,43650,43700,43700,43650,81
20250219,121900,4315324650,43700,43650,43700,43650,115
20250219,121800,4310302350,43700,43700,43700,43650,134
20250219,121700,4304448750,43650,43700,43750,43650,220
20250219,121600,4294837050,43700,43750,43750,43700,144
20250219,121500,4288543200,43750,43700,43750,43700,272
20250219,121400,4276654250,43750,43700,43750,43700,41
20250219,121300,4274861700,43700,43700,43750,43700,178
20250219,121200,4267082650,43700,43700,43700,43650,838
20250219,121100,4230464700,43700,43700,43700,43650,83
20250219,121000,4226840200,43650,43700,43750,43650,672
20250219,120900,4197471950,43750,43750,43750,43700,157
20250219,120800,4190606800,43700,43700,43750,43700,112
20250219,120700,4185711350,43700,43700,43750,43700,113
20250219,120600,4180773000,43700,43700,43750,43700,109
20250219,120500,4176009000,43700,43700,43750,43700,52
20250219,120400,4173735450,43750,43700,43750,43700,276
20250219,120300,4161673200,43700,43700,43700,43700,125
20250219,120200,4156210700,43700,43700,43750,43700,64
20250219,120100,4153413500,43700,43750,43750,43700,70
20250219,120000,4150353550,43700,43750,43750,43700,70
20250219,115900,4147294200,43700,43700,43750,43650,223
20250219,115800,4137551700,43650,43650,43700,43650,82
20250219,115700,4133971850,43650,43650,43700,43650,332
20250219,115600,4119477950,43650,43650,43700,43650,134
20250219,115500,4113628750,43650,43650,43700,43650,174
20250219,115400,4106030550,43650,43650,43700,43650,201
20250219,115300,4097248350,43650,43700,43700,43650,151
20250219,115200,4090655150,43650,43650,43650,43650,154
20250219,115100,4083933050,43650,43700,43700,43650,123
20250219,115000,4078561900,43700,43700,43750,43700,146
20250219,114900,4072180250,43750,43700,43750,43700,69
20250219,114800,4069164750,43700,43700,43750,43650,259
20250219,114700,4057845050,43700,43650,43700,43650,218
20250219,114600,4048320250,43650,43650,43700,43650,474
20250219,114500,4027612050,43700,43650,43700,43650,116
20250219,114400,4022544150,43650,43650,43700,43650,153
20250219,114300,4015864600,43650,43700,43700,43650,591
20250219,114200,3990039900,43650,43700,43700,43650,876
20250219,114100,3951762250,43700,43750,43750,43700,77
20250219,114000,3948395550,43700,43650,43750,43650,118
20250219,113900,3943239400,43700,43750,43750,43650,190
20250219,113800,3934935500,43650,43700,43750,43650,178
20250219,113700,3927153650,43700,43700,43750,43650,641
20250219,113600,3899143900,43650,43700,43700,43650,1176
20250219,113500,3847760000,43700,43700,43700,43650,129
20250219,113400,3842128100,43650,43650,43700,43650,99
20250219,113300,3837804450,43650,43650,43700,43650,135
20250219,113200,3831911550,43650,43650,43700,43650,69
20250219,113100,3828898650,43700,43650,43700,43650,177
20250219,113000,3821170150,43650,43700,43700,43650,74
20250219,112900,3817939800,43650,43650,43700,43650,117
20250219,112800,3812831100,43650,43650,43700,43650,172
20250219,112700,3805322500,43650,43700,43700,43650,67
20250219,112600,3802396350,43650,43700,43700,43650,239
20250219,112500,3791960450,43700,43650,43700,43650,157
20250219,112400,3785103400,43650,43650,43700,43650,134
20250219,112300,3779253050,43650,43650,43700,43650,163
20250219,112200,3772134250,43700,43600,43700,43600,712
20250219,112100,3741065000,43600,43650,43650,43550,113
20250219,112000,3736139050,43650,43550,43650,43550,829
20250219,111900,3699992450,43550,43600,43600,43550,86
20250219,111800,3696246700,43550,43550,43600,43550,231
20250219,111700,3686184800,43600,43600,43600,43550,147
20250219,111600,3679780850,43600,43550,43600,43550,100
20250219,111500,3675423100,43600,43550,43600,43550,101
20250219,111400,3671021750,43550,43600,43600,43550,62
20250219,111300,3668321050,43550,43600,43600,43550,95
20250219,111200,3664180500,43550,43550,43600,43500,602
20250219,111100,3637958650,43550,43500,43550,43500,743
20250219,111000,3605604600,43550,43500,43550,43450,400
20250219,110900,3588207200,43450,43450,43500,43450,221
20250219,110800,3578603900,43500,43500,43500,43450,76
20250219,110700,3575300900,43500,43500,43550,43500,325
20250219,110600,3561158050,43500,43500,43550,43500,101
20250219,110500,3556762950,43550,43500,43550,43450,363
20250219,110400,3540972250,43500,43550,43550,43500,103
20250219,110300,3536491300,43550,43550,43550,43500,52
20250219,110200,3534228400,43500,43500,43550,43500,76
20250219,110100,3530920950,43500,43500,43550,43450,331
20250219,110000,3516522250,43500,43500,43550,43450,26
20250219,105900,3515391050,43450,43500,43550,43450,190
20250219,105800,3507127250,43500,43500,43550,43450,396
20250219,105700,3489901400,43500,43450,43550,43450,111
20250219,105600,3485072900,43500,43450,43500,43450,694
20250219,105500,3454886050,43450,43450,43500,43450,77
20250219,105400,3451539850,43450,43450,43500,43450,114
20250219,105300,3446586350,43500,43450,43500,43450,44
20250219,105200,3444674400,43450,43500,43550,43450,645
20250219,105100,3416618150,43500,43450,43500,43450,346
20250219,105000,3401568900,43450,43500,43500,43450,78
20250219,104900,3398177950,43500,43450,43500,43450,273
20250219,104800,3386303750,43500,43400,43500,43400,567
20250219,104700,3361648650,43400,43400,43450,43400,169
20250219,104600,3354307800,43400,43400,43450,43400,46
20250219,104500,3352311150,43450,43350,43450,43350,144
20250219,104400,3346060900,43350,43350,43400,43350,166
20250219,104300,3338861350,43350,43400,43400,43350,434
20250219,104200,3320028000,43350,43400,43400,43350,2066
20250219,104100,3230466150,43400,43400,43450,43350,446
20250219,104000,3211116150,43350,43350,43400,43350,159
20250219,103900,3204222650,43350,43450,43450,43350,1876
20250219,103800,3122806200,43400,43450,43500,43400,374
20250219,103700,3106558250,43450,43450,43500,43450,89
20250219,103600,3102690450,43450,43500,43500,43450,65
20250219,103500,3099865350,43450,43500,43500,43450,76
20250219,103400,3096562800,43500,43450,43500,43450,55
20250219,103300,3094172200,43400,43450,43500,43400,263
20250219,103200,3082746050,43450,43450,43450,43400,184
20250219,103100,3074756150,43450,43400,43450,43400,605
20250219,103000,3048471150,43450,43400,43450,43400,147
20250219,102900,3042089200,43400,43450,43450,43400,94
20250219,102800,3038008650,43400,43450,43450,43400,245
20250219,102700,3027369900,43450,43450,43450,43400,690
20250219,102600,2997416550,43400,43450,43450,43400,193
20250219,102500,2989037300,43400,43450,43450,43400,568
20250219,102400,2964367500,43400,43400,43450,43400,544
20250219,102300,2940732650,43400,43400,43450,43400,182
20250219,102200,2932827250,43400,43400,43450,43400,324
20250219,102100,2918752100,43450,43450,43450,43400,218
20250219,102000,2909282400,43400,43450,43450,43400,93
20250219,101900,2905245300,43400,43450,43450,43400,265
20250219,101800,2893739550,43400,43400,43450,43400,153
20250219,101700,2887097100,43400,43450,43450,43400,138
20250219,101600,2881106150,43400,43400,43450,43400,194
20250219,101500,2872685850,43400,43450,43450,43400,2527
20250219,101400,2762936200,43450,43500,43500,43450,152
20250219,101300,2756330000,43450,43500,43500,43450,68
20250219,101200,2753374250,43500,43450,43550,43450,336
20250219,101100,2738759600,43500,43450,43500,43450,401
20250219,101000,2721320450,43500,43450,43500,43450,251
20250219,100900,2710404700,43500,43500,43500,43450,416
20250219,100800,2692320000,43500,43550,43550,43450,4444
20250219,100700,2498981950,43550,43500,43550,43500,964
20250219,100600,2457036850,43500,43650,43650,43500,2778
20250219,100500,2336038800,43650,43600,43650,43600,127
20250219,100400,2330500200,43650,43650,43700,43550,2570
20250219,100300,2218419750,43650,43650,43750,43650,143
20250219,100200,2212176750,43750,43700,43750,43650,1449
20250219,100100,2148869900,43700,43750,43800,43700,1505
20250219,100000,2083037400,43800,43800,43800,43750,108
20250219,095900,2078309800,43750,43800,43800,43750,331
20250219,095800,2063828100,43750,43800,43800,43750,240
20250219,095700,2053322950,43800,43800,43850,43750,271
20250219,095600,2041454350,43800,43850,43850,43800,120
20250219,095500,2036196600,43850,43750,43850,43750,440
20250219,095400,2016926200,43750,43800,43800,43750,107
20250219,095300,2012241600,43800,43750,43800,43750,226
20250219,095200,2002345100,43800,43850,43850,43750,348
20250219,095100,1987104000,43850,43800,43850,43800,374
20250219,095000,1970722200,43850,43800,43850,43800,473
20250219,094900,1950002650,43850,43850,43850,43800,85
20250219,094800,1946277400,43850,43800,43850,43800,71
20250219,094700,1943166150,43850,43800,43850,43800,83
20250219,094600,1939528350,43850,43700,43850,43700,750
20250219,094500,1906715100,43750,43700,43750,43650,639
20250219,094400,1878795600,43650,43650,43700,43650,93
20250219,094300,1874733850,43650,43550,43650,43550,1571
20250219,094200,1806199300,43550,43650,43650,43550,1611
20250219,094100,1735966450,43600,43650,43650,43600,762
20250219,094000,1702735350,43650,43650,43700,43600,482
20250219,093900,1681702700,43700,43700,43700,43650,97
20250219,093800,1677466100,43650,43700,43700,43650,122
20250219,093700,1672137650,43650,43700,43700,43650,2162
20250219,093600,1577677900,43700,43750,43750,43700,405
20250219,093500,1559962350,43700,43800,43800,43700,114
20250219,093400,1554974550,43800,43800,43800,43700,303
20250219,093300,1541718450,43800,43750,43800,43750,234
20250219,093200,1531477200,43750,43700,43800,43700,1067
20250219,093100,1484784450,43750,43700,43750,43650,81
20250219,093000,1481243500,43750,43700,43750,43700,96
20250219,092900,1477045550,43700,43700,43750,43650,608
20250219,092800,1450484850,43650,43800,43800,43650,707
20250219,092700,1419577200,43800,43800,43800,43750,95
20250219,092600,1415418300,43800,43700,43800,43650,602
20250219,092500,1389086150,43700,43600,43750,43550,1812
20250219,092400,1310029650,43600,43750,43750,43550,3329
20250219,092300,1164800050,43700,43800,43800,43650,1873
20250219,092200,1082932150,43800,43800,43800,43750,198
20250219,092100,1074263450,43750,43800,43800,43750,490
20250219,092000,1052804400,43750,43800,43800,43750,318
20250219,091900,1038883950,43800,43850,43900,43800,1759
20250219,091800,961794000,43850,43900,43900,43850,1129
20250219,091700,912246350,43900,43800,43900,43800,486
20250219,091600,890940150,43850,43850,43850,43800,1018
20250219,091500,846319500,43850,43850,43900,43850,271
20250219,091400,834432900,43850,43850,43900,43800,247
20250219,091300,823600800,43850,43800,43850,43800,194
20250219,091200,815100050,43800,43800,43900,43800,160
20250219,091100,808085150,43850,43950,43950,43850,530
20250219,091000,784837250,43950,43800,44000,43750,1089
20250219,090900,737032000,43750,43850,43850,43750,1293
20250219,090800,680450300,43800,43800,43800,43750,559
20250219,090700,655968150,43850,43850,43850,43750,1220
20250219,090600,602536300,43800,43900,43900,43800,4648
20250219,090500,398738100,43900,43850,43950,43850,416
20250219,090400,380476150,43850,43950,44000,43850,852
20250219,090300,343084650,43950,43900,43950,43850,414
20250219,090200,324904200,43850,43900,44000,43800,643
20250219,090100,296684200,43900,43850,44000,43850,847
20250219,090000,259491550,43800,44150,44200,43800,5894
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 193600 7531145750 43700 43700 43700 43700 4057
3 20250219 193500 7531145750 43700 43700 43700 43700 0
4 20250219 193400 7531145750 43700 43700 43700 43700 0
5 20250219 193300 7531145750 43700 43700 43700 43700 0
6 20250219 193200 7531145750 43700 43700 43700 43700 0
7 20250219 193100 7531145750 43700 43700 43700 43700 0
8 20250219 193000 7531145750 43700 43700 43700 43700 0
9 20250219 192900 7531145750 43700 43700 43700 43700 0
10 20250219 192800 7531145750 43700 43700 43700 43700 0
11 20250219 192700 7531145750 43700 43700 43700 43700 0
12 20250219 192600 7531145750 43700 43700 43700 43700 0
13 20250219 192500 7531145750 43700 43700 43700 43700 0
14 20250219 192400 7531145750 43700 43700 43700 43700 0
15 20250219 192300 7531145750 43700 43700 43700 43700 0
16 20250219 192200 7531145750 43700 43700 43700 43700 0
17 20250219 192100 7531145750 43700 43700 43700 43700 0
18 20250219 192000 7531145750 43700 43700 43700 43700 0
19 20250219 191900 7531145750 43700 43700 43700 43700 0
20 20250219 191800 7531145750 43700 43700 43700 43700 0
21 20250219 191700 7531145750 43700 43700 43700 43700 0
22 20250219 191600 7531145750 43700 43700 43700 43700 0
23 20250219 191500 7531145750 43700 43700 43700 43700 0
24 20250219 191400 7531145750 43700 43700 43700 43700 0
25 20250219 191300 7531145750 43700 43700 43700 43700 0
26 20250219 191200 7531145750 43700 43700 43700 43700 0
27 20250219 191100 7531145750 43700 43700 43700 43700 0
28 20250219 191000 7531145750 43700 43700 43700 43700 0
29 20250219 190900 7531145750 43700 43700 43700 43700 0
30 20250219 190800 7531145750 43700 43700 43700 43700 0
31 20250219 190700 7531145750 43700 43700 43700 43700 0
32 20250219 190600 7531145750 43700 43700 43700 43700 4057
33 20250219 190500 7531145750 43700 43700 43700 43700 0
34 20250219 190400 7531145750 43700 43700 43700 43700 0
35 20250219 190300 7531145750 43700 43700 43700 43700 0
36 20250219 190200 7531145750 43700 43700 43700 43700 0
37 20250219 190100 7531145750 43700 43700 43700 43700 0
38 20250219 190000 7531145750 43700 43700 43700 43700 0
39 20250219 185900 7531145750 43700 43700 43700 43700 0
40 20250219 185800 7531145750 43700 43700 43700 43700 0
41 20250219 185700 7531145750 43700 43700 43700 43700 0
42 20250219 185600 7531145750 43700 43700 43700 43700 0
43 20250219 185500 7531145750 43700 43700 43700 43700 0
44 20250219 185400 7531145750 43700 43700 43700 43700 0
45 20250219 185300 7531145750 43700 43700 43700 43700 0
46 20250219 185200 7531145750 43700 43700 43700 43700 0
47 20250219 185100 7531145750 43700 43700 43700 43700 0
48 20250219 185000 7531145750 43700 43700 43700 43700 0
49 20250219 184900 7531145750 43700 43700 43700 43700 0
50 20250219 184800 7531145750 43700 43700 43700 43700 0
51 20250219 184700 7531145750 43700 43700 43700 43700 0
52 20250219 184600 7531145750 43700 43700 43700 43700 0
53 20250219 184500 7531145750 43700 43700 43700 43700 0
54 20250219 184400 7531145750 43700 43700 43700 43700 0
55 20250219 184300 7531145750 43700 43700 43700 43700 0
56 20250219 184200 7531145750 43700 43700 43700 43700 0
57 20250219 184100 7531145750 43700 43700 43700 43700 0
58 20250219 184000 7531145750 43700 43700 43700 43700 0
59 20250219 183900 7531145750 43700 43700 43700 43700 0
60 20250219 183800 7531145750 43700 43700 43700 43700 0
61 20250219 183700 7531145750 43700 43700 43700 43700 0
62 20250219 183600 7531145750 43700 43700 43700 43700 4057
63 20250219 183500 7531145750 43700 43700 43700 43700 0
64 20250219 183400 7531145750 43700 43700 43700 43700 0
65 20250219 183300 7531145750 43700 43700 43700 43700 0
66 20250219 183200 7531145750 43700 43700 43700 43700 0
67 20250219 183100 7531145750 43700 43700 43700 43700 0
68 20250219 183000 7531145750 43700 43700 43700 43700 0
69 20250219 182900 7531145750 43700 43700 43700 43700 0
70 20250219 182800 7531145750 43700 43700 43700 43700 0
71 20250219 182700 7531145750 43700 43700 43700 43700 0
72 20250219 182600 7531145750 43700 43700 43700 43700 0
73 20250219 182500 7531145750 43700 43700 43700 43700 0
74 20250219 182400 7531145750 43700 43700 43700 43700 0
75 20250219 182300 7531145750 43700 43700 43700 43700 0
76 20250219 182200 7531145750 43700 43700 43700 43700 0
77 20250219 182100 7531145750 43700 43700 43700 43700 0
78 20250219 182000 7531145750 43700 43700 43700 43700 0
79 20250219 181900 7531145750 43700 43700 43700 43700 0
80 20250219 181800 7531145750 43700 43700 43700 43700 0
81 20250219 181700 7531145750 43700 43700 43700 43700 0
82 20250219 181600 7531145750 43700 43700 43700 43700 0
83 20250219 181500 7531145750 43700 43700 43700 43700 0
84 20250219 181400 7531145750 43700 43700 43700 43700 0
85 20250219 181300 7531145750 43700 43700 43700 43700 0
86 20250219 181200 7531145750 43700 43700 43700 43700 0
87 20250219 181100 7531145750 43700 43700 43700 43700 0
88 20250219 181000 7531145750 43700 43700 43700 43700 0
89 20250219 180900 7531145750 43700 43700 43700 43700 0
90 20250219 180800 7531145750 43700 43700 43700 43700 0
91 20250219 180700 7531145750 43700 43700 43700 43700 0
92 20250219 180600 7531145750 43700 43700 43700 43700 4057
93 20250219 180500 7531145750 43700 43700 43700 43700 0
94 20250219 180400 7531145750 43700 43700 43700 43700 0
95 20250219 180300 7531145750 43700 43700 43700 43700 0
96 20250219 180200 7531145750 43700 43700 43700 43700 0
97 20250219 180100 7531145750 43700 43700 43700 43700 0
98 20250219 180000 7531145750 43700 43700 43700 43700 0
99 20250219 175900 7531145750 43700 43700 43700 43700 0
100 20250219 175800 7531145750 43700 43700 43700 43700 0
101 20250219 175700 7531145750 43700 43700 43700 43700 0
102 20250219 175600 7531145750 43700 43700 43700 43700 0
103 20250219 175500 7531145750 43700 43700 43700 43700 0
104 20250219 175400 7531145750 43700 43700 43700 43700 0
105 20250219 175300 7531145750 43700 43700 43700 43700 0
106 20250219 175200 7531145750 43700 43700 43700 43700 0
107 20250219 175100 7531145750 43700 43700 43700 43700 0
108 20250219 175000 7531145750 43700 43700 43700 43700 0
109 20250219 174900 7531145750 43700 43700 43700 43700 0
110 20250219 174800 7531145750 43700 43700 43700 43700 0
111 20250219 174700 7531145750 43700 43700 43700 43700 0
112 20250219 174600 7531145750 43700 43700 43700 43700 0
113 20250219 174500 7531145750 43700 43700 43700 43700 0
114 20250219 174400 7531145750 43700 43700 43700 43700 0
115 20250219 174300 7531145750 43700 43700 43700 43700 0
116 20250219 174200 7531145750 43700 43700 43700 43700 0
117 20250219 174100 7531145750 43700 43700 43700 43700 0
118 20250219 174000 7531145750 43700 43700 43700 43700 0
119 20250219 173900 7531145750 43700 43700 43700 43700 0
120 20250219 173800 7531145750 43700 43700 43700 43700 0
121 20250219 173700 7531145750 43700 43700 43700 43700 0
122 20250219 173600 7531145750 43700 43700 43700 43700 4057
123 20250219 173500 7531145750 43700 43700 43700 43700 0
124 20250219 173400 7531145750 43700 43700 43700 43700 0
125 20250219 173300 7531145750 43700 43700 43700 43700 0
126 20250219 173200 7531145750 43700 43700 43700 43700 0
127 20250219 173100 7531145750 43700 43700 43700 43700 0
128 20250219 173000 7531145750 43700 43700 43700 43700 0
129 20250219 172900 7531145750 43700 43700 43700 43700 0
130 20250219 172800 7531145750 43700 43700 43700 43700 0
131 20250219 172700 7531145750 43700 43700 43700 43700 0
132 20250219 172600 7531145750 43700 43700 43700 43700 0
133 20250219 172500 7531145750 43700 43700 43700 43700 0
134 20250219 172400 7531145750 43700 43700 43700 43700 0
135 20250219 172300 7531145750 43700 43700 43700 43700 0
136 20250219 172200 7531145750 43700 43700 43700 43700 0
137 20250219 172100 7531145750 43700 43700 43700 43700 0
138 20250219 172000 7531145750 43700 43700 43700 43700 0
139 20250219 171900 7531145750 43700 43700 43700 43700 0
140 20250219 171800 7531145750 43700 43700 43700 43700 0
141 20250219 171700 7531145750 43700 43700 43700 43700 0
142 20250219 171600 7531145750 43700 43700 43700 43700 0
143 20250219 171500 7531145750 43700 43700 43700 43700 0
144 20250219 171400 7531145750 43700 43700 43700 43700 0
145 20250219 171300 7531145750 43700 43700 43700 43700 0
146 20250219 171200 7531145750 43700 43700 43700 43700 0
147 20250219 171100 7531145750 43700 43700 43700 43700 0
148 20250219 171000 7531145750 43700 43700 43700 43700 0
149 20250219 170900 7531145750 43700 43700 43700 43700 0
150 20250219 170800 7531145750 43700 43700 43700 43700 0
151 20250219 170700 7531145750 43700 43700 43700 43700 0
152 20250219 170600 7531145750 43700 43700 43700 43700 4057
153 20250219 170500 7531145750 43700 43700 43700 43700 0
154 20250219 170400 7531145750 43700 43700 43700 43700 0
155 20250219 170300 7531145750 43700 43700 43700 43700 0
156 20250219 170200 7531145750 43700 43700 43700 43700 0
157 20250219 170100 7531145750 43700 43700 43700 43700 0
158 20250219 170000 7531145750 43700 43700 43700 43700 0
159 20250219 165900 7531145750 43700 43700 43700 43700 0
160 20250219 165800 7531145750 43700 43700 43700 43700 0
161 20250219 165700 7531145750 43700 43700 43700 43700 0
162 20250219 165600 7531145750 43700 43700 43700 43700 0
163 20250219 165500 7531145750 43700 43700 43700 43700 0
164 20250219 165400 7531145750 43700 43700 43700 43700 0
165 20250219 165300 7531145750 43700 43700 43700 43700 0
166 20250219 165200 7531145750 43700 43700 43700 43700 0
167 20250219 165100 7531145750 43700 43700 43700 43700 0
168 20250219 165000 7531145750 43700 43700 43700 43700 0
169 20250219 164900 7531145750 43700 43700 43700 43700 0
170 20250219 164800 7531145750 43700 43700 43700 43700 0
171 20250219 164700 7531145750 43700 43700 43700 43700 0
172 20250219 164600 7531145750 43700 43700 43700 43700 0
173 20250219 164500 7531145750 43700 43700 43700 43700 0
174 20250219 164400 7531145750 43700 43700 43700 43700 0
175 20250219 164300 7531145750 43700 43700 43700 43700 0
176 20250219 164200 7531145750 43700 43700 43700 43700 0
177 20250219 164100 7531145750 43700 43700 43700 43700 0
178 20250219 164000 7531145750 43700 43700 43700 43700 0
179 20250219 163900 7531145750 43700 43700 43700 43700 0
180 20250219 163800 7531145750 43700 43700 43700 43700 0
181 20250219 163700 7531145750 43700 43700 43700 43700 0
182 20250219 163600 7531145750 43700 43700 43700 43700 4057
183 20250219 163500 7531145750 43700 43700 43700 43700 0
184 20250219 163400 7531145750 43700 43700 43700 43700 0
185 20250219 163300 7531145750 43700 43700 43700 43700 0
186 20250219 163200 7531145750 43700 43700 43700 43700 0
187 20250219 163100 7531145750 43700 43700 43700 43700 0
188 20250219 163000 7531145750 43700 43700 43700 43700 0
189 20250219 162900 7531145750 43700 43700 43700 43700 0
190 20250219 162800 7531145750 43700 43700 43700 43700 0
191 20250219 162700 7531145750 43700 43700 43700 43700 0
192 20250219 162600 7531145750 43700 43700 43700 43700 0
193 20250219 162500 7531145750 43700 43700 43700 43700 0
194 20250219 162400 7531145750 43700 43700 43700 43700 0
195 20250219 162300 7531145750 43700 43700 43700 43700 0
196 20250219 162200 7531145750 43700 43700 43700 43700 0
197 20250219 162100 7531145750 43700 43700 43700 43700 0
198 20250219 162000 7531145750 43700 43700 43700 43700 0
199 20250219 161900 7531145750 43700 43700 43700 43700 0
200 20250219 161800 7531145750 43700 43700 43700 43700 0
201 20250219 161700 7531145750 43700 43700 43700 43700 0
202 20250219 161600 7531145750 43700 43700 43700 43700 0
203 20250219 161500 7531145750 43700 43700 43700 43700 0
204 20250219 161400 7531145750 43700 43700 43700 43700 0
205 20250219 161300 7531145750 43700 43700 43700 43700 0
206 20250219 161200 7531145750 43700 43700 43700 43700 0
207 20250219 161100 7531145750 43700 43700 43700 43700 0
208 20250219 161000 7531145750 43700 43700 43700 43700 0
209 20250219 160900 7531145750 43700 43700 43700 43700 0
210 20250219 160800 7531145750 43700 43700 43700 43700 0
211 20250219 160700 7531145750 43700 43700 43700 43700 0
212 20250219 160600 7531145750 43700 43700 43700 43700 4057
213 20250219 160500 7531145750 43700 43700 43700 43700 0
214 20250219 160400 7531145750 43700 43700 43700 43700 0
215 20250219 160300 7531145750 43700 43700 43700 43700 0
216 20250219 160200 7531145750 43700 43700 43700 43700 0
217 20250219 160100 7531145750 43700 43700 43700 43700 0
218 20250219 160000 7531145750 43700 43700 43700 43700 0
219 20250219 155900 7531145750 43700 43700 43700 43700 0
220 20250219 155800 7531145750 43700 43700 43700 43700 0
221 20250219 155700 7531145750 43700 43700 43700 43700 0
222 20250219 155600 7531145750 43700 43700 43700 43700 0
223 20250219 155500 7531145750 43700 43700 43700 43700 0
224 20250219 155400 7531145750 43700 43700 43700 43700 0
225 20250219 155300 7531145750 43700 43700 43700 43700 0
226 20250219 155200 7531145750 43700 43700 43700 43700 0
227 20250219 155100 7531145750 43700 43700 43700 43700 0
228 20250219 155000 7531145750 43700 43700 43700 43700 0
229 20250219 154900 7531145750 43700 43700 43700 43700 0
230 20250219 154800 7531145750 43700 43700 43700 43700 0
231 20250219 154700 7531145750 43700 43700 43700 43700 0
232 20250219 154600 7531145750 43700 43700 43700 43700 0
233 20250219 154500 7531145750 43700 43700 43700 43700 0
234 20250219 154400 7531145750 43700 43700 43700 43700 0
235 20250219 154300 7531145750 43700 43700 43700 43700 0
236 20250219 154200 7531145750 43700 43700 43700 43700 0
237 20250219 154100 7531145750 43700 43700 43700 43700 0
238 20250219 154000 7531145750 43700 43700 43700 43700 0
239 20250219 153900 7531145750 43700 43700 43700 43700 0
240 20250219 153800 7531145750 43700 43700 43700 43700 0
241 20250219 153700 7531145750 43700 43700 43700 43700 0
242 20250219 153600 7531145750 43700 43700 43700 43700 4057
243 20250219 153500 7531145750 43700 43700 43700 43700 0
244 20250219 153400 7531145750 43700 43700 43700 43700 0
245 20250219 153300 7531145750 43700 43700 43700 43700 0
246 20250219 153200 7531145750 43700 43700 43700 43700 0
247 20250219 153100 7531145750 43700 43700 43700 43700 0
248 20250219 153000 7531145750 43700 43700 43700 43700 4057
249 20250219 152900 7353854850 43700 43700 43700 43700 0
250 20250219 152800 7353854850 43700 43700 43700 43700 0
251 20250219 152700 7353854850 43700 43700 43700 43700 0
252 20250219 152600 7353854850 43700 43700 43700 43700 0
253 20250219 152500 7353854850 43700 43700 43700 43700 0
254 20250219 152400 7353854850 43700 43700 43700 43700 0
255 20250219 152300 7353854850 43700 43700 43700 43700 0
256 20250219 152200 7353854850 43700 43700 43700 43700 0
257 20250219 152100 7353854850 43700 43700 43700 43700 0
258 20250219 152000 7353854850 43700 43700 43700 43700 0
259 20250219 151900 7353854850 43700 43750 43800 43700 690
260 20250219 151800 7323669650 43800 43750 43800 43750 607
261 20250219 151700 7297102200 43750 43750 43800 43750 288
262 20250219 151600 7284498900 43750 43750 43800 43700 574
263 20250219 151500 7259379550 43700 43700 43750 43700 272
264 20250219 151400 7247492750 43700 43700 43750 43700 326
265 20250219 151300 7233240300 43700 43700 43750 43700 215
266 20250219 151200 7223839050 43700 43650 43850 43650 3821
267 20250219 151100 7056625300 43650 43650 43700 43650 634
268 20250219 151000 7028933500 43650 43700 43750 43650 354
269 20250219 150900 7013464000 43700 43650 43750 43650 1383
270 20250219 150800 6953033450 43650 43700 43750 43650 1678
271 20250219 150700 6879704700 43700 43700 43750 43700 307
272 20250219 150600 6866288650 43700 43700 43750 43700 632
273 20250219 150500 6838659400 43700 43700 43750 43700 304
274 20250219 150400 6825374500 43700 43700 43750 43700 441
275 20250219 150300 6806100500 43700 43750 43750 43700 490
276 20250219 150200 6784686300 43700 43700 43750 43700 618
277 20250219 150100 6757665200 43700 43700 43750 43700 472
278 20250219 150000 6737031200 43700 43700 43750 43700 390
279 20250219 145900 6719984600 43700 43700 43750 43700 221
280 20250219 145800 6710324700 43700 43800 43800 43700 255
281 20250219 145700 6699177600 43800 43700 43800 43700 356
282 20250219 145600 6683609050 43700 43700 43750 43700 269
283 20250219 145500 6671849850 43750 43650 43750 43650 288
284 20250219 145400 6659266050 43700 43800 43800 43650 130
285 20250219 145300 6653590000 43800 43700 43800 43650 515
286 20250219 145200 6631058750 43750 43700 43750 43700 202
287 20250219 145100 6622230350 43750 43700 43750 43700 478
288 20250219 145000 6601335550 43750 43700 43750 43700 150
289 20250219 144900 6594780150 43700 43700 43750 43700 294
290 20250219 144800 6581927350 43700 43700 43800 43700 216
291 20250219 144700 6572483150 43700 43650 43750 43650 1127
292 20250219 144600 6523239350 43650 43700 43750 43650 689
293 20250219 144500 6493137600 43750 43650 43750 43650 3134
294 20250219 144400 6356185700 43700 43650 43700 43650 248
295 20250219 144300 6345357750 43650 43650 43700 43650 165
296 20250219 144200 6338153350 43650 43650 43650 43650 249
297 20250219 144100 6327284500 43650 43650 43700 43650 673
298 20250219 144000 6297903800 43650 43650 43700 43650 159
299 20250219 143900 6290963050 43650 43700 43700 43650 253
300 20250219 143800 6279917500 43700 43650 43700 43650 173
301 20250219 143700 6272365400 43650 43650 43700 43650 1369
302 20250219 143600 6212607700 43700 43650 43750 43650 294
303 20250219 143500 6199769650 43700 43650 43700 43650 136
304 20250219 143400 6193830150 43750 43750 43750 43650 1079
305 20250219 143300 6146709900 43800 43750 43800 43750 187
306 20250219 143200 6138527750 43750 43700 43800 43700 503
307 20250219 143100 6116526150 43650 43650 43750 43650 1265
308 20250219 143000 6061234750 43650 43700 43700 43650 126
309 20250219 142900 6055732200 43650 43650 43700 43650 303
310 20250219 142800 6042503550 43650 43650 43700 43650 211
311 20250219 142700 6033291500 43650 43650 43700 43650 143
312 20250219 142600 6027048100 43650 43650 43700 43650 295
313 20250219 142500 6014165400 43650 43700 43750 43650 5031
314 20250219 142400 5794382150 43700 43700 43750 43700 708
315 20250219 142300 5763439750 43750 43750 43750 43700 149
316 20250219 142200 5756925750 43700 43750 43800 43700 532
317 20250219 142100 5733652400 43750 43700 43750 43700 226
318 20250219 142000 5723772250 43700 43750 43750 43700 234
319 20250219 141900 5713541350 43750 43750 43750 43700 225
320 20250219 141800 5703705800 43700 43750 43800 43700 297
321 20250219 141700 5690717700 43750 43800 43800 43750 262
322 20250219 141600 5679254200 43750 43750 43800 43750 578
323 20250219 141500 5653965900 43750 43800 43800 43750 257
324 20250219 141400 5642718500 43750 43800 43800 43750 126
325 20250219 141300 5637203900 43800 43850 43850 43800 215
326 20250219 141200 5627785850 43850 43800 43850 43800 207
327 20250219 141100 5618718500 43800 43800 43800 43750 391
328 20250219 141000 5601602850 43750 43800 43800 43750 108
329 20250219 140900 5596877200 43800 43850 43850 43750 264
330 20250219 140800 5585318250 43850 43800 43850 43800 177
331 20250219 140700 5577564300 43800 43750 43800 43750 420
332 20250219 140600 5559177550 43800 43800 43850 43750 121
333 20250219 140500 5553877550 43800 43850 43850 43800 280
334 20250219 140400 5541610200 43800 43800 43850 43800 224
335 20250219 140300 5531798050 43800 43800 43850 43800 147
336 20250219 140200 5525356400 43800 43900 43900 43800 188
337 20250219 140100 5517119500 43900 43850 43900 43750 498
338 20250219 140000 5495288550 43800 43750 43850 43750 287
339 20250219 135900 5482723300 43750 43800 43800 43750 193
340 20250219 135800 5474277100 43800 43800 43800 43750 452
341 20250219 135700 5454498250 43750 43850 43850 43750 191
342 20250219 135600 5446137650 43800 43750 43800 43750 183
343 20250219 135500 5438129700 43750 43800 43850 43750 241
344 20250219 135400 5427580950 43800 43750 43800 43750 172
345 20250219 135300 5420051650 43750 43850 43850 43750 233
346 20250219 135200 5409852050 43850 43800 43850 43750 248
347 20250219 135100 5398988500 43800 43750 43800 43700 683
348 20250219 135000 5369108150 43700 43750 43750 43700 199
349 20250219 134900 5360406500 43700 43700 43750 43700 274
350 20250219 134800 5348431800 43700 43800 43800 43700 413
351 20250219 134700 5330375300 43800 43800 43800 43750 198
352 20250219 134600 5321711800 43750 43800 43800 43750 219
353 20250219 134500 5312128000 43750 43750 43800 43750 152
354 20250219 134400 5305477100 43750 43750 43800 43750 159
355 20250219 134300 5298518650 43800 43800 43800 43750 103
356 20250219 134200 5294011350 43800 43750 43800 43750 475
357 20250219 134100 5273215950 43750 43750 43800 43750 439
358 20250219 134000 5254008400 43800 43750 43800 43750 138
359 20250219 133900 5247968150 43800 43800 43800 43750 159
360 20250219 133800 5241008300 43750 43800 43800 43750 156
361 20250219 133700 5234181000 43800 43900 43900 43800 166
362 20250219 133600 5226908550 43850 43850 43900 43850 278
363 20250219 133500 5214715950 43850 43900 43900 43850 260
364 20250219 133400 5203309150 43900 43850 43900 43850 145
365 20250219 133300 5196950700 43900 43850 43900 43850 214
366 20250219 133200 5187564300 43850 43850 43900 43850 221
367 20250219 133100 5177867850 43900 43850 43900 43850 244
368 20250219 133000 5167164750 43850 43800 43900 43800 545
369 20250219 132900 5143279550 43850 43900 43900 43800 163
370 20250219 132800 5136134150 43800 43850 43900 43800 364
371 20250219 132700 5120164300 43900 43800 43900 43750 1772
372 20250219 132600 5042514900 43750 43800 43800 43750 138
373 20250219 132500 5036476700 43750 43750 43800 43750 178
374 20250219 132400 5028686550 43750 43800 43800 43750 36
375 20250219 132300 5027110450 43750 43750 43800 43750 193
376 20250219 132200 5018664550 43800 43750 43800 43750 74
377 20250219 132100 5015426100 43800 43750 43800 43750 117
378 20250219 132000 5010304250 43750 43750 43800 43750 178
379 20250219 131900 5002513200 43800 43800 43850 43750 444
380 20250219 131800 4983064750 43800 43800 43850 43750 916
381 20250219 131700 4942945300 43800 43700 43800 43650 2445
382 20250219 131600 4836046400 43650 43650 43700 43650 277
383 20250219 131500 4823951700 43650 43650 43700 43650 180
384 20250219 131400 4816094500 43650 43700 43700 43650 172
385 20250219 131300 4808585850 43700 43650 43700 43650 247
386 20250219 131200 4797803550 43650 43650 43700 43650 208
387 20250219 131100 4788724100 43650 43650 43700 43650 109
388 20250219 131000 4783966100 43650 43700 43700 43650 259
389 20250219 130900 4772659050 43650 43650 43700 43650 228
390 20250219 130800 4762705100 43650 43650 43650 43650 157
391 20250219 130700 4755852050 43650 43700 43750 43650 172
392 20250219 130600 4748341700 43700 43650 43750 43650 300
393 20250219 130500 4735241700 43700 43650 43750 43650 200
394 20250219 130400 4726508850 43650 43650 43750 43650 258
395 20250219 130300 4715238800 43650 43700 43750 43650 216
396 20250219 130200 4705805000 43650 43650 43750 43650 95
397 20250219 130100 4701657200 43650 43750 43750 43650 176
398 20250219 130000 4693969150 43750 43700 43750 43650 292
399 20250219 125900 4681212250 43700 43650 43700 43650 273
400 20250219 125800 4669289850 43650 43650 43700 43650 276
401 20250219 125700 4657235800 43650 43650 43700 43650 122
402 20250219 125600 4651908750 43700 43650 43700 43650 398
403 20250219 125500 4634522850 43650 43650 43700 43650 118
404 20250219 125400 4629370800 43650 43650 43700 43650 265
405 20250219 125300 4617802450 43650 43700 43700 43650 103
406 20250219 125200 4613305600 43700 43700 43700 43650 361
407 20250219 125100 4597537150 43700 43700 43700 43650 109
408 20250219 125000 4592777500 43650 43650 43700 43650 148
409 20250219 124900 4586317100 43650 43700 43700 43650 86
410 20250219 124800 4582562550 43650 43650 43700 43650 179
411 20250219 124700 4574746700 43650 43700 43700 43650 156
412 20250219 124600 4567933950 43750 43750 43750 43700 67
413 20250219 124500 4565005650 43700 43750 43750 43700 178
414 20250219 124400 4557224100 43700 43700 43750 43700 56
415 20250219 124300 4554775400 43700 43700 43750 43700 145
416 20250219 124200 4548438850 43700 43750 43750 43700 179
417 20250219 124100 4540609400 43750 43700 43750 43650 1289
418 20250219 124000 4484264450 43650 43700 43700 43650 112
419 20250219 123900 4479373600 43700 43650 43700 43650 309
420 20250219 123800 4465878950 43700 43700 43700 43650 103
421 20250219 123700 4461382200 43650 43700 43700 43650 82
422 20250219 123600 4457801900 43650 43650 43700 43650 400
423 20250219 123500 4440340800 43650 43700 43700 43650 23
424 20250219 123400 4439336500 43700 43700 43750 43650 210
425 20250219 123300 4430160700 43750 43750 43750 43700 27
426 20250219 123200 4428980000 43700 43700 43750 43650 89
427 20250219 123100 4425093250 43700 43700 43700 43650 544
428 20250219 123000 4401322700 43650 43700 43700 43650 78
429 20250219 122900 4397916900 43700 43700 43700 43650 159
430 20250219 122800 4390971400 43650 43700 43700 43650 306
431 20250219 122700 4377603400 43700 43650 43700 43650 100
432 20250219 122600 4373237700 43700 43700 43700 43650 91
433 20250219 122500 4369264700 43650 43650 43700 43650 59
434 20250219 122400 4366689150 43650 43650 43700 43650 243
435 20250219 122300 4356082000 43650 43700 43700 43650 94
436 20250219 122200 4351976700 43650 43650 43700 43650 255
437 20250219 122100 4340839500 43650 43700 43700 43650 503
438 20250219 122000 4318860800 43650 43700 43700 43650 81
439 20250219 121900 4315324650 43700 43650 43700 43650 115
440 20250219 121800 4310302350 43700 43700 43700 43650 134
441 20250219 121700 4304448750 43650 43700 43750 43650 220
442 20250219 121600 4294837050 43700 43750 43750 43700 144
443 20250219 121500 4288543200 43750 43700 43750 43700 272
444 20250219 121400 4276654250 43750 43700 43750 43700 41
445 20250219 121300 4274861700 43700 43700 43750 43700 178
446 20250219 121200 4267082650 43700 43700 43700 43650 838
447 20250219 121100 4230464700 43700 43700 43700 43650 83
448 20250219 121000 4226840200 43650 43700 43750 43650 672
449 20250219 120900 4197471950 43750 43750 43750 43700 157
450 20250219 120800 4190606800 43700 43700 43750 43700 112
451 20250219 120700 4185711350 43700 43700 43750 43700 113
452 20250219 120600 4180773000 43700 43700 43750 43700 109
453 20250219 120500 4176009000 43700 43700 43750 43700 52
454 20250219 120400 4173735450 43750 43700 43750 43700 276
455 20250219 120300 4161673200 43700 43700 43700 43700 125
456 20250219 120200 4156210700 43700 43700 43750 43700 64
457 20250219 120100 4153413500 43700 43750 43750 43700 70
458 20250219 120000 4150353550 43700 43750 43750 43700 70
459 20250219 115900 4147294200 43700 43700 43750 43650 223
460 20250219 115800 4137551700 43650 43650 43700 43650 82
461 20250219 115700 4133971850 43650 43650 43700 43650 332
462 20250219 115600 4119477950 43650 43650 43700 43650 134
463 20250219 115500 4113628750 43650 43650 43700 43650 174
464 20250219 115400 4106030550 43650 43650 43700 43650 201
465 20250219 115300 4097248350 43650 43700 43700 43650 151
466 20250219 115200 4090655150 43650 43650 43650 43650 154
467 20250219 115100 4083933050 43650 43700 43700 43650 123
468 20250219 115000 4078561900 43700 43700 43750 43700 146
469 20250219 114900 4072180250 43750 43700 43750 43700 69
470 20250219 114800 4069164750 43700 43700 43750 43650 259
471 20250219 114700 4057845050 43700 43650 43700 43650 218
472 20250219 114600 4048320250 43650 43650 43700 43650 474
473 20250219 114500 4027612050 43700 43650 43700 43650 116
474 20250219 114400 4022544150 43650 43650 43700 43650 153
475 20250219 114300 4015864600 43650 43700 43700 43650 591
476 20250219 114200 3990039900 43650 43700 43700 43650 876
477 20250219 114100 3951762250 43700 43750 43750 43700 77
478 20250219 114000 3948395550 43700 43650 43750 43650 118
479 20250219 113900 3943239400 43700 43750 43750 43650 190
480 20250219 113800 3934935500 43650 43700 43750 43650 178
481 20250219 113700 3927153650 43700 43700 43750 43650 641
482 20250219 113600 3899143900 43650 43700 43700 43650 1176
483 20250219 113500 3847760000 43700 43700 43700 43650 129
484 20250219 113400 3842128100 43650 43650 43700 43650 99
485 20250219 113300 3837804450 43650 43650 43700 43650 135
486 20250219 113200 3831911550 43650 43650 43700 43650 69
487 20250219 113100 3828898650 43700 43650 43700 43650 177
488 20250219 113000 3821170150 43650 43700 43700 43650 74
489 20250219 112900 3817939800 43650 43650 43700 43650 117
490 20250219 112800 3812831100 43650 43650 43700 43650 172
491 20250219 112700 3805322500 43650 43700 43700 43650 67
492 20250219 112600 3802396350 43650 43700 43700 43650 239
493 20250219 112500 3791960450 43700 43650 43700 43650 157
494 20250219 112400 3785103400 43650 43650 43700 43650 134
495 20250219 112300 3779253050 43650 43650 43700 43650 163
496 20250219 112200 3772134250 43700 43600 43700 43600 712
497 20250219 112100 3741065000 43600 43650 43650 43550 113
498 20250219 112000 3736139050 43650 43550 43650 43550 829
499 20250219 111900 3699992450 43550 43600 43600 43550 86
500 20250219 111800 3696246700 43550 43550 43600 43550 231
501 20250219 111700 3686184800 43600 43600 43600 43550 147
502 20250219 111600 3679780850 43600 43550 43600 43550 100
503 20250219 111500 3675423100 43600 43550 43600 43550 101
504 20250219 111400 3671021750 43550 43600 43600 43550 62
505 20250219 111300 3668321050 43550 43600 43600 43550 95
506 20250219 111200 3664180500 43550 43550 43600 43500 602
507 20250219 111100 3637958650 43550 43500 43550 43500 743
508 20250219 111000 3605604600 43550 43500 43550 43450 400
509 20250219 110900 3588207200 43450 43450 43500 43450 221
510 20250219 110800 3578603900 43500 43500 43500 43450 76
511 20250219 110700 3575300900 43500 43500 43550 43500 325
512 20250219 110600 3561158050 43500 43500 43550 43500 101
513 20250219 110500 3556762950 43550 43500 43550 43450 363
514 20250219 110400 3540972250 43500 43550 43550 43500 103
515 20250219 110300 3536491300 43550 43550 43550 43500 52
516 20250219 110200 3534228400 43500 43500 43550 43500 76
517 20250219 110100 3530920950 43500 43500 43550 43450 331
518 20250219 110000 3516522250 43500 43500 43550 43450 26
519 20250219 105900 3515391050 43450 43500 43550 43450 190
520 20250219 105800 3507127250 43500 43500 43550 43450 396
521 20250219 105700 3489901400 43500 43450 43550 43450 111
522 20250219 105600 3485072900 43500 43450 43500 43450 694
523 20250219 105500 3454886050 43450 43450 43500 43450 77
524 20250219 105400 3451539850 43450 43450 43500 43450 114
525 20250219 105300 3446586350 43500 43450 43500 43450 44
526 20250219 105200 3444674400 43450 43500 43550 43450 645
527 20250219 105100 3416618150 43500 43450 43500 43450 346
528 20250219 105000 3401568900 43450 43500 43500 43450 78
529 20250219 104900 3398177950 43500 43450 43500 43450 273
530 20250219 104800 3386303750 43500 43400 43500 43400 567
531 20250219 104700 3361648650 43400 43400 43450 43400 169
532 20250219 104600 3354307800 43400 43400 43450 43400 46
533 20250219 104500 3352311150 43450 43350 43450 43350 144
534 20250219 104400 3346060900 43350 43350 43400 43350 166
535 20250219 104300 3338861350 43350 43400 43400 43350 434
536 20250219 104200 3320028000 43350 43400 43400 43350 2066
537 20250219 104100 3230466150 43400 43400 43450 43350 446
538 20250219 104000 3211116150 43350 43350 43400 43350 159
539 20250219 103900 3204222650 43350 43450 43450 43350 1876
540 20250219 103800 3122806200 43400 43450 43500 43400 374
541 20250219 103700 3106558250 43450 43450 43500 43450 89
542 20250219 103600 3102690450 43450 43500 43500 43450 65
543 20250219 103500 3099865350 43450 43500 43500 43450 76
544 20250219 103400 3096562800 43500 43450 43500 43450 55
545 20250219 103300 3094172200 43400 43450 43500 43400 263
546 20250219 103200 3082746050 43450 43450 43450 43400 184
547 20250219 103100 3074756150 43450 43400 43450 43400 605
548 20250219 103000 3048471150 43450 43400 43450 43400 147
549 20250219 102900 3042089200 43400 43450 43450 43400 94
550 20250219 102800 3038008650 43400 43450 43450 43400 245
551 20250219 102700 3027369900 43450 43450 43450 43400 690
552 20250219 102600 2997416550 43400 43450 43450 43400 193
553 20250219 102500 2989037300 43400 43450 43450 43400 568
554 20250219 102400 2964367500 43400 43400 43450 43400 544
555 20250219 102300 2940732650 43400 43400 43450 43400 182
556 20250219 102200 2932827250 43400 43400 43450 43400 324
557 20250219 102100 2918752100 43450 43450 43450 43400 218
558 20250219 102000 2909282400 43400 43450 43450 43400 93
559 20250219 101900 2905245300 43400 43450 43450 43400 265
560 20250219 101800 2893739550 43400 43400 43450 43400 153
561 20250219 101700 2887097100 43400 43450 43450 43400 138
562 20250219 101600 2881106150 43400 43400 43450 43400 194
563 20250219 101500 2872685850 43400 43450 43450 43400 2527
564 20250219 101400 2762936200 43450 43500 43500 43450 152
565 20250219 101300 2756330000 43450 43500 43500 43450 68
566 20250219 101200 2753374250 43500 43450 43550 43450 336
567 20250219 101100 2738759600 43500 43450 43500 43450 401
568 20250219 101000 2721320450 43500 43450 43500 43450 251
569 20250219 100900 2710404700 43500 43500 43500 43450 416
570 20250219 100800 2692320000 43500 43550 43550 43450 4444
571 20250219 100700 2498981950 43550 43500 43550 43500 964
572 20250219 100600 2457036850 43500 43650 43650 43500 2778
573 20250219 100500 2336038800 43650 43600 43650 43600 127
574 20250219 100400 2330500200 43650 43650 43700 43550 2570
575 20250219 100300 2218419750 43650 43650 43750 43650 143
576 20250219 100200 2212176750 43750 43700 43750 43650 1449
577 20250219 100100 2148869900 43700 43750 43800 43700 1505
578 20250219 100000 2083037400 43800 43800 43800 43750 108
579 20250219 095900 2078309800 43750 43800 43800 43750 331
580 20250219 095800 2063828100 43750 43800 43800 43750 240
581 20250219 095700 2053322950 43800 43800 43850 43750 271
582 20250219 095600 2041454350 43800 43850 43850 43800 120
583 20250219 095500 2036196600 43850 43750 43850 43750 440
584 20250219 095400 2016926200 43750 43800 43800 43750 107
585 20250219 095300 2012241600 43800 43750 43800 43750 226
586 20250219 095200 2002345100 43800 43850 43850 43750 348
587 20250219 095100 1987104000 43850 43800 43850 43800 374
588 20250219 095000 1970722200 43850 43800 43850 43800 473
589 20250219 094900 1950002650 43850 43850 43850 43800 85
590 20250219 094800 1946277400 43850 43800 43850 43800 71
591 20250219 094700 1943166150 43850 43800 43850 43800 83
592 20250219 094600 1939528350 43850 43700 43850 43700 750
593 20250219 094500 1906715100 43750 43700 43750 43650 639
594 20250219 094400 1878795600 43650 43650 43700 43650 93
595 20250219 094300 1874733850 43650 43550 43650 43550 1571
596 20250219 094200 1806199300 43550 43650 43650 43550 1611
597 20250219 094100 1735966450 43600 43650 43650 43600 762
598 20250219 094000 1702735350 43650 43650 43700 43600 482
599 20250219 093900 1681702700 43700 43700 43700 43650 97
600 20250219 093800 1677466100 43650 43700 43700 43650 122
601 20250219 093700 1672137650 43650 43700 43700 43650 2162
602 20250219 093600 1577677900 43700 43750 43750 43700 405
603 20250219 093500 1559962350 43700 43800 43800 43700 114
604 20250219 093400 1554974550 43800 43800 43800 43700 303
605 20250219 093300 1541718450 43800 43750 43800 43750 234
606 20250219 093200 1531477200 43750 43700 43800 43700 1067
607 20250219 093100 1484784450 43750 43700 43750 43650 81
608 20250219 093000 1481243500 43750 43700 43750 43700 96
609 20250219 092900 1477045550 43700 43700 43750 43650 608
610 20250219 092800 1450484850 43650 43800 43800 43650 707
611 20250219 092700 1419577200 43800 43800 43800 43750 95
612 20250219 092600 1415418300 43800 43700 43800 43650 602
613 20250219 092500 1389086150 43700 43600 43750 43550 1812
614 20250219 092400 1310029650 43600 43750 43750 43550 3329
615 20250219 092300 1164800050 43700 43800 43800 43650 1873
616 20250219 092200 1082932150 43800 43800 43800 43750 198
617 20250219 092100 1074263450 43750 43800 43800 43750 490
618 20250219 092000 1052804400 43750 43800 43800 43750 318
619 20250219 091900 1038883950 43800 43850 43900 43800 1759
620 20250219 091800 961794000 43850 43900 43900 43850 1129
621 20250219 091700 912246350 43900 43800 43900 43800 486
622 20250219 091600 890940150 43850 43850 43850 43800 1018
623 20250219 091500 846319500 43850 43850 43900 43850 271
624 20250219 091400 834432900 43850 43850 43900 43800 247
625 20250219 091300 823600800 43850 43800 43850 43800 194
626 20250219 091200 815100050 43800 43800 43900 43800 160
627 20250219 091100 808085150 43850 43950 43950 43850 530
628 20250219 091000 784837250 43950 43800 44000 43750 1089
629 20250219 090900 737032000 43750 43850 43850 43750 1293
630 20250219 090800 680450300 43800 43800 43800 43750 559
631 20250219 090700 655968150 43850 43850 43850 43750 1220
632 20250219 090600 602536300 43800 43900 43900 43800 4648
633 20250219 090500 398738100 43900 43850 43950 43850 416
634 20250219 090400 380476150 43850 43950 44000 43850 852
635 20250219 090300 343084650 43950 43900 43950 43850 414
636 20250219 090200 324904200 43850 43900 44000 43800 643
637 20250219 090100 296684200 43900 43850 44000 43850 847
638 20250219 090000 259491550 43800 44150 44200 43800 5894

1
051600/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,71084,45000000,3056612000,1935000000000,0.16
20250214,71084,45000000,3131250200,1982250000000,0.16
20250213,71111,45000000,3107550700,1966500000000,0.16
20250212,71110,45000000,3103951500,1964250000000,0.16
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 71084 45000000 3056612000 1935000000000 0.16
3 20250214 71084 45000000 3131250200 1982250000000 0.16
4 20250213 71111 45000000 3107550700 1966500000000 0.16
5 20250212 71110 45000000 3103951500 1964250000000 0.16