ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-21 3736 candle_min

Browse Source
This commit is contained in:
ened
2025-02-21 22:07:43 +09:00
parent b570a56dbb
commit 1770261e8a
3736 changed files with 1844255 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

626
037710/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,626 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,192400,501897800,29700,29700,29700,29700,1072
20250221,192300,501897800,29700,29700,29700,29700,0
20250221,192200,501897800,29700,29700,29700,29700,0
20250221,192100,501897800,29700,29700,29700,29700,0
20250221,192000,501897800,29700,29700,29700,29700,0
20250221,191900,501897800,29700,29700,29700,29700,0
20250221,191800,501897800,29700,29700,29700,29700,0
20250221,191700,501897800,29700,29700,29700,29700,0
20250221,191600,501897800,29700,29700,29700,29700,0
20250221,191500,501897800,29700,29700,29700,29700,0
20250221,191400,501897800,29700,29700,29700,29700,0
20250221,191300,501897800,29700,29700,29700,29700,0
20250221,191200,501897800,29700,29700,29700,29700,0
20250221,191100,501897800,29700,29700,29700,29700,0
20250221,191000,501897800,29700,29700,29700,29700,0
20250221,190900,501897800,29700,29700,29700,29700,0
20250221,190800,501897800,29700,29700,29700,29700,0
20250221,190700,501897800,29700,29700,29700,29700,0
20250221,190600,501897800,29700,29700,29700,29700,0
20250221,190500,501897800,29700,29700,29700,29700,0
20250221,190400,501897800,29700,29700,29700,29700,0
20250221,190300,501897800,29700,29700,29700,29700,0
20250221,190200,501897800,29700,29700,29700,29700,0
20250221,190100,501897800,29700,29700,29700,29700,0
20250221,190000,501897800,29700,29700,29700,29700,0
20250221,185900,501897800,29700,29700,29700,29700,0
20250221,185800,501897800,29700,29700,29700,29700,0
20250221,185700,501897800,29700,29700,29700,29700,0
20250221,185600,501897800,29700,29700,29700,29700,0
20250221,185500,501897800,29700,29700,29700,29700,0
20250221,185400,501897800,29700,29700,29700,29700,1072
20250221,185300,501897800,29700,29700,29700,29700,0
20250221,185200,501897800,29700,29700,29700,29700,0
20250221,185100,501897800,29700,29700,29700,29700,0
20250221,185000,501897800,29700,29700,29700,29700,0
20250221,184900,501897800,29700,29700,29700,29700,0
20250221,184800,501897800,29700,29700,29700,29700,0
20250221,184700,501897800,29700,29700,29700,29700,0
20250221,184600,501897800,29700,29700,29700,29700,0
20250221,184500,501897800,29700,29700,29700,29700,0
20250221,184400,501897800,29700,29700,29700,29700,0
20250221,184300,501897800,29700,29700,29700,29700,0
20250221,184200,501897800,29700,29700,29700,29700,0
20250221,184100,501897800,29700,29700,29700,29700,0
20250221,184000,501897800,29700,29700,29700,29700,0
20250221,183900,501897800,29700,29700,29700,29700,0
20250221,183800,501897800,29700,29700,29700,29700,0
20250221,183700,501897800,29700,29700,29700,29700,0
20250221,183600,501897800,29700,29700,29700,29700,0
20250221,183500,501897800,29700,29700,29700,29700,0
20250221,183400,501897800,29700,29700,29700,29700,0
20250221,183300,501897800,29700,29700,29700,29700,0
20250221,183200,501897800,29700,29700,29700,29700,0
20250221,183100,501897800,29700,29700,29700,29700,0
20250221,183000,501897800,29700,29700,29700,29700,0
20250221,182900,501897800,29700,29700,29700,29700,0
20250221,182800,501897800,29700,29700,29700,29700,0
20250221,182700,501897800,29700,29700,29700,29700,0
20250221,182600,501897800,29700,29700,29700,29700,0
20250221,182500,501897800,29700,29700,29700,29700,0
20250221,182400,501897800,29700,29700,29700,29700,1072
20250221,182300,501897800,29700,29700,29700,29700,0
20250221,182200,501897800,29700,29700,29700,29700,0
20250221,182100,501897800,29700,29700,29700,29700,0
20250221,182000,501897800,29700,29700,29700,29700,0
20250221,181900,501897800,29700,29700,29700,29700,0
20250221,181800,501897800,29700,29700,29700,29700,0
20250221,181700,501897800,29700,29700,29700,29700,0
20250221,181600,501897800,29700,29700,29700,29700,0
20250221,181500,501897800,29700,29700,29700,29700,0
20250221,181400,501897800,29700,29700,29700,29700,0
20250221,181300,501897800,29700,29700,29700,29700,0
20250221,181200,501897800,29700,29700,29700,29700,0
20250221,181100,501897800,29700,29700,29700,29700,0
20250221,181000,501897800,29700,29700,29700,29700,0
20250221,180900,501897800,29700,29700,29700,29700,0
20250221,180800,501897800,29700,29700,29700,29700,0
20250221,180700,501897800,29700,29700,29700,29700,0
20250221,180600,501897800,29700,29700,29700,29700,0
20250221,180500,501897800,29700,29700,29700,29700,0
20250221,180400,501897800,29700,29700,29700,29700,0
20250221,180300,501897800,29700,29700,29700,29700,0
20250221,180200,501897800,29700,29700,29700,29700,0
20250221,180100,501897800,29700,29700,29700,29700,0
20250221,180000,501897800,29700,29700,29700,29700,0
20250221,175900,501897800,29700,29700,29700,29700,0
20250221,175800,501897800,29700,29700,29700,29700,0
20250221,175700,501897800,29700,29700,29700,29700,0
20250221,175600,501897800,29700,29700,29700,29700,0
20250221,175500,501897800,29700,29700,29700,29700,0
20250221,175400,501897800,29700,29700,29700,29700,1072
20250221,175300,501897800,29700,29700,29700,29700,0
20250221,175200,501897800,29700,29700,29700,29700,0
20250221,175100,501897800,29700,29700,29700,29700,0
20250221,175000,501897800,29700,29700,29700,29700,0
20250221,174900,501897800,29700,29700,29700,29700,0
20250221,174800,501897800,29700,29700,29700,29700,0
20250221,174700,501897800,29700,29700,29700,29700,0
20250221,174600,501897800,29700,29700,29700,29700,0
20250221,174500,501897800,29700,29700,29700,29700,0
20250221,174400,501897800,29700,29700,29700,29700,0
20250221,174300,501897800,29700,29700,29700,29700,0
20250221,174200,501897800,29700,29700,29700,29700,0
20250221,174100,501897800,29700,29700,29700,29700,0
20250221,174000,501897800,29700,29700,29700,29700,0
20250221,173900,501897800,29700,29700,29700,29700,0
20250221,173800,501897800,29700,29700,29700,29700,0
20250221,173700,501897800,29700,29700,29700,29700,0
20250221,173600,501897800,29700,29700,29700,29700,0
20250221,173500,501897800,29700,29700,29700,29700,0
20250221,173400,501897800,29700,29700,29700,29700,0
20250221,173300,501897800,29700,29700,29700,29700,0
20250221,173200,501897800,29700,29700,29700,29700,0
20250221,173100,501897800,29700,29700,29700,29700,0
20250221,173000,501897800,29700,29700,29700,29700,0
20250221,172900,501897800,29700,29700,29700,29700,0
20250221,172800,501897800,29700,29700,29700,29700,0
20250221,172700,501897800,29700,29700,29700,29700,0
20250221,172600,501897800,29700,29700,29700,29700,0
20250221,172500,501897800,29700,29700,29700,29700,0
20250221,172400,501897800,29700,29700,29700,29700,1072
20250221,172300,501897800,29700,29700,29700,29700,0
20250221,172200,501897800,29700,29700,29700,29700,0
20250221,172100,501897800,29700,29700,29700,29700,0
20250221,172000,501897800,29700,29700,29700,29700,0
20250221,171900,501897800,29700,29700,29700,29700,0
20250221,171800,501897800,29700,29700,29700,29700,0
20250221,171700,501897800,29700,29700,29700,29700,0
20250221,171600,501897800,29700,29700,29700,29700,0
20250221,171500,501897800,29700,29700,29700,29700,0
20250221,171400,501897800,29700,29700,29700,29700,0
20250221,171300,501897800,29700,29700,29700,29700,0
20250221,171200,501897800,29700,29700,29700,29700,0
20250221,171100,501897800,29700,29700,29700,29700,0
20250221,171000,501897800,29700,29700,29700,29700,0
20250221,170900,501897800,29700,29700,29700,29700,0
20250221,170800,501897800,29700,29700,29700,29700,0
20250221,170700,501897800,29700,29700,29700,29700,0
20250221,170600,501897800,29700,29700,29700,29700,0
20250221,170500,501897800,29700,29700,29700,29700,0
20250221,170400,501897800,29700,29700,29700,29700,0
20250221,170300,501897800,29700,29700,29700,29700,0
20250221,170200,501897800,29700,29700,29700,29700,0
20250221,170100,501897800,29700,29700,29700,29700,0
20250221,170000,501897800,29700,29700,29700,29700,0
20250221,165900,501897800,29700,29700,29700,29700,0
20250221,165800,501897800,29700,29700,29700,29700,0
20250221,165700,501897800,29700,29700,29700,29700,0
20250221,165600,501897800,29700,29700,29700,29700,0
20250221,165500,501897800,29700,29700,29700,29700,0
20250221,165400,501897800,29700,29700,29700,29700,1072
20250221,165300,501897800,29700,29700,29700,29700,0
20250221,165200,501897800,29700,29700,29700,29700,0
20250221,165100,501897800,29700,29700,29700,29700,0
20250221,165000,501897800,29700,29700,29700,29700,0
20250221,164900,501897800,29700,29700,29700,29700,0
20250221,164800,501897800,29700,29700,29700,29700,0
20250221,164700,501897800,29700,29700,29700,29700,0
20250221,164600,501897800,29700,29700,29700,29700,0
20250221,164500,501897800,29700,29700,29700,29700,0
20250221,164400,501897800,29700,29700,29700,29700,0
20250221,164300,501897800,29700,29700,29700,29700,0
20250221,164200,501897800,29700,29700,29700,29700,0
20250221,164100,501897800,29700,29700,29700,29700,0
20250221,164000,501897800,29700,29700,29700,29700,0
20250221,163900,501897800,29700,29700,29700,29700,0
20250221,163800,501897800,29700,29700,29700,29700,0
20250221,163700,501897800,29700,29700,29700,29700,0
20250221,163600,501897800,29700,29700,29700,29700,0
20250221,163500,501897800,29700,29700,29700,29700,0
20250221,163400,501897800,29700,29700,29700,29700,0
20250221,163300,501897800,29700,29700,29700,29700,0
20250221,163200,501897800,29700,29700,29700,29700,0
20250221,163100,501897800,29700,29700,29700,29700,0
20250221,163000,501897800,29700,29700,29700,29700,0
20250221,162900,501897800,29700,29700,29700,29700,0
20250221,162800,501897800,29700,29700,29700,29700,0
20250221,162700,501897800,29700,29700,29700,29700,0
20250221,162600,501897800,29700,29700,29700,29700,0
20250221,162500,501897800,29700,29700,29700,29700,0
20250221,162400,501897800,29700,29700,29700,29700,1072
20250221,162300,501897800,29700,29700,29700,29700,0
20250221,162200,501897800,29700,29700,29700,29700,0
20250221,162100,501897800,29700,29700,29700,29700,0
20250221,162000,501897800,29700,29700,29700,29700,0
20250221,161900,501897800,29700,29700,29700,29700,0
20250221,161800,501897800,29700,29700,29700,29700,0
20250221,161700,501897800,29700,29700,29700,29700,0
20250221,161600,501897800,29700,29700,29700,29700,0
20250221,161500,501897800,29700,29700,29700,29700,0
20250221,161400,501897800,29700,29700,29700,29700,0
20250221,161300,501897800,29700,29700,29700,29700,0
20250221,161200,501897800,29700,29700,29700,29700,0
20250221,161100,501897800,29700,29700,29700,29700,0
20250221,161000,501897800,29700,29700,29700,29700,0
20250221,160900,501897800,29700,29700,29700,29700,0
20250221,160800,501897800,29700,29700,29700,29700,0
20250221,160700,501897800,29700,29700,29700,29700,0
20250221,160600,501897800,29700,29700,29700,29700,0
20250221,160500,501897800,29700,29700,29700,29700,0
20250221,160400,501897800,29700,29700,29700,29700,0
20250221,160300,501897800,29700,29700,29700,29700,0
20250221,160200,501897800,29700,29700,29700,29700,0
20250221,160100,501897800,29700,29700,29700,29700,0
20250221,160000,501897800,29700,29700,29700,29700,0
20250221,155900,501897800,29700,29700,29700,29700,0
20250221,155800,501897800,29700,29700,29700,29700,0
20250221,155700,501897800,29700,29700,29700,29700,0
20250221,155600,501897800,29700,29700,29700,29700,0
20250221,155500,501897800,29700,29700,29700,29700,0
20250221,155400,501897800,29700,29700,29700,29700,1072
20250221,155300,501897800,29700,29700,29700,29700,0
20250221,155200,501897800,29700,29700,29700,29700,0
20250221,155100,501897800,29700,29700,29700,29700,0
20250221,155000,501897800,29700,29700,29700,29700,0
20250221,154900,501897800,29700,29700,29700,29700,0
20250221,154800,501897800,29700,29700,29700,29700,0
20250221,154700,501897800,29700,29700,29700,29700,0
20250221,154600,501897800,29700,29700,29700,29700,0
20250221,154500,501897800,29700,29700,29700,29700,0
20250221,154400,501897800,29700,29700,29700,29700,0
20250221,154300,501897800,29700,29700,29700,29700,0
20250221,154200,501897800,29700,29700,29700,29700,0
20250221,154100,501897800,29700,29700,29700,29700,0
20250221,154000,501897800,29700,29700,29700,29700,0
20250221,153900,501897800,29700,29700,29700,29700,0
20250221,153800,501897800,29700,29700,29700,29700,0
20250221,153700,501897800,29700,29700,29700,29700,0
20250221,153600,501897800,29700,29700,29700,29700,0
20250221,153500,501897800,29700,29700,29700,29700,0
20250221,153400,501897800,29700,29700,29700,29700,0
20250221,153300,501897800,29700,29700,29700,29700,0
20250221,153200,501897800,29700,29700,29700,29700,0
20250221,153100,501897800,29700,29700,29700,29700,0
20250221,153000,501897800,29700,29700,29700,29700,1072
20250221,152900,470059400,29700,29700,29700,29700,0
20250221,152800,470059400,29700,29700,29700,29700,0
20250221,152700,470059400,29700,29700,29700,29700,0
20250221,152600,470059400,29700,29700,29700,29700,0
20250221,152500,470059400,29700,29700,29700,29700,0
20250221,152400,470059400,29700,29700,29700,29700,0
20250221,152300,470059400,29700,29700,29700,29700,0
20250221,152200,470059400,29700,29700,29700,29700,0
20250221,152100,470059400,29700,29700,29700,29700,0
20250221,152000,470059400,29700,29700,29700,29700,0
20250221,151900,470059400,29700,29700,29700,29700,28
20250221,151800,469227800,29750,29700,29750,29700,7
20250221,151700,469019850,29700,29700,29700,29700,0
20250221,151600,469019850,29700,29700,29700,29700,119
20250221,151500,465485550,29700,29700,29700,29700,0
20250221,151400,465485550,29700,29700,29700,29700,0
20250221,151300,465485550,29700,29700,29700,29700,0
20250221,151200,465485550,29700,29750,29750,29700,35
20250221,151100,464445050,29750,29750,29750,29750,0
20250221,151000,464445050,29750,29750,29750,29750,58
20250221,150900,462719550,29750,29750,29750,29750,1
20250221,150800,462689800,29750,29750,29750,29750,5
20250221,150700,462541050,29700,29700,29700,29700,13
20250221,150600,462154950,29750,29750,29750,29750,0
20250221,150500,462154950,29750,29750,29750,29750,0
20250221,150400,462154950,29750,29750,29750,29750,0
20250221,150300,462154950,29750,29750,29750,29750,0
20250221,150200,462154950,29750,29750,29750,29750,1
20250221,150100,462125200,29750,29750,29750,29750,50
20250221,150000,460637700,29700,29700,29700,29700,1
20250221,145900,460608000,29750,29750,29750,29750,500
20250221,145800,445733000,29750,29750,29750,29750,0
20250221,145700,445733000,29750,29750,29750,29750,4
20250221,145600,445614000,29750,29750,29750,29750,142
20250221,145500,441389500,29700,29700,29700,29700,0
20250221,145400,441389500,29700,29700,29700,29700,0
20250221,145300,441389500,29700,29700,29700,29700,0
20250221,145200,441389500,29700,29700,29700,29700,0
20250221,145100,441389500,29700,29700,29700,29700,0
20250221,145000,441389500,29700,29700,29700,29700,0
20250221,144900,441389500,29700,29700,29700,29700,59
20250221,144800,439637200,29700,29700,29700,29700,942
20250221,144700,411659800,29700,29700,29700,29700,0
20250221,144600,411659800,29700,29700,29700,29700,0
20250221,144500,411659800,29700,29700,29700,29700,0
20250221,144400,411659800,29700,29700,29700,29700,0
20250221,144300,411659800,29700,29700,29700,29700,0
20250221,144200,411659800,29700,29700,29700,29700,101
20250221,144100,408660100,29750,29750,29750,29750,0
20250221,144000,408660100,29750,29750,29750,29750,1
20250221,143900,408630350,29750,29750,29750,29750,0
20250221,143800,408630350,29750,29750,29750,29750,0
20250221,143700,408630350,29750,29750,29750,29750,0
20250221,143600,408630350,29750,29750,29750,29750,0
20250221,143500,408630350,29750,29750,29750,29750,0
20250221,143400,408630350,29750,29750,29750,29750,10
20250221,143300,408332850,29700,29700,29700,29700,20
20250221,143200,407738850,29700,29700,29700,29700,0
20250221,143100,407738850,29700,29700,29700,29700,0
20250221,143000,407738850,29700,29700,29700,29700,16
20250221,142900,407263650,29700,29700,29700,29700,0
20250221,142800,407263650,29700,29700,29700,29700,5
20250221,142700,407115150,29750,29750,29750,29750,0
20250221,142600,407115150,29750,29750,29750,29750,0
20250221,142500,407115150,29750,29750,29750,29750,2
20250221,142400,407055650,29700,29700,29700,29700,18
20250221,142300,406521050,29700,29750,29750,29700,8
20250221,142200,406283400,29700,29700,29700,29700,40
20250221,142100,405095400,29700,29700,29700,29700,0
20250221,142000,405095400,29700,29700,29700,29700,0
20250221,141900,405095400,29700,29700,29700,29700,0
20250221,141800,405095400,29700,29700,29700,29700,10
20250221,141700,404798400,29700,29700,29700,29700,0
20250221,141600,404798400,29700,29700,29700,29700,1804
20250221,141500,351219600,29700,29700,29700,29700,0
20250221,141400,351219600,29700,29700,29700,29700,18
20250221,141300,350685000,29700,29700,29700,29700,0
20250221,141200,350685000,29700,29700,29700,29700,0
20250221,141100,350685000,29700,29700,29700,29700,0
20250221,141000,350685000,29700,29700,29700,29700,0
20250221,140900,350685000,29700,29700,29700,29700,17
20250221,140800,350180100,29750,29750,29750,29750,0
20250221,140700,350180100,29750,29750,29750,29750,172
20250221,140600,345063100,29750,29750,29750,29750,7
20250221,140500,344854850,29750,29750,29750,29750,0
20250221,140400,344854850,29750,29700,29750,29700,14
20250221,140300,344438950,29750,29750,29750,29750,0
20250221,140200,344438950,29750,29750,29750,29750,0
20250221,140100,344438950,29750,29750,29750,29750,6
20250221,140000,344260450,29800,29800,29800,29800,0
20250221,135900,344260450,29800,29800,29800,29800,0
20250221,135800,344260450,29800,29800,29800,29800,0
20250221,135700,344260450,29800,29800,29800,29800,0
20250221,135600,344260450,29800,29800,29800,29800,0
20250221,135500,344260450,29800,29800,29800,29800,0
20250221,135400,344260450,29800,29800,29800,29800,0
20250221,135300,344260450,29800,29800,29800,29800,0
20250221,135200,344260450,29800,29800,29800,29800,0
20250221,135100,344260450,29800,29800,29800,29800,1
20250221,135000,344230650,29750,29750,29750,29750,0
20250221,134900,344230650,29750,29750,29750,29750,44
20250221,134800,342921650,29750,29750,29750,29750,2
20250221,134700,342862150,29750,29750,29750,29750,35
20250221,134600,341820900,29700,29700,29700,29700,0
20250221,134500,341820900,29700,29700,29700,29700,12
20250221,134400,341464500,29750,29750,29750,29750,286
20250221,134300,332956000,29750,29750,29750,29750,0
20250221,134200,332956000,29750,29750,29750,29750,0
20250221,134100,332956000,29750,29750,29750,29750,0
20250221,134000,332956000,29750,29750,29750,29750,10
20250221,133900,332658500,29750,29750,29750,29750,0
20250221,133800,332658500,29750,29750,29750,29750,0
20250221,133700,332658500,29750,29750,29750,29750,0
20250221,133600,332658500,29750,29750,29750,29750,12
20250221,133500,332301500,29800,29800,29800,29800,37
20250221,133400,331198900,29800,29800,29800,29800,0
20250221,133300,331198900,29800,29800,29800,29800,1
20250221,133200,331169100,29750,29750,29750,29750,0
20250221,133100,331169100,29750,29750,29750,29750,12
20250221,133000,330812100,29800,29800,29800,29800,55
20250221,132900,329173100,29750,29750,29750,29750,0
20250221,132800,329173100,29750,29750,29750,29750,0
20250221,132700,329173100,29750,29750,29750,29750,0
20250221,132600,329173100,29750,29750,29750,29750,9
20250221,132500,328905350,29750,29750,29750,29750,0
20250221,132400,328905350,29750,29750,29750,29750,0
20250221,132300,328905350,29750,29750,29750,29750,0
20250221,132200,328905350,29750,29750,29750,29750,11
20250221,132100,328578100,29750,29750,29750,29750,0
20250221,132000,328578100,29750,29750,29750,29750,0
20250221,131900,328578100,29750,29750,29750,29750,0
20250221,131800,328578100,29750,29750,29750,29750,0
20250221,131700,328578100,29750,29750,29750,29750,11
20250221,131600,328250850,29750,29750,29750,29750,0
20250221,131500,328250850,29750,29750,29750,29750,0
20250221,131400,328250850,29750,29750,29750,29750,0
20250221,131300,328250850,29750,29750,29750,29750,0
20250221,131200,328250850,29750,29750,29750,29750,9
20250221,131100,327983100,29800,29800,29800,29800,0
20250221,131000,327983100,29800,29800,29800,29800,0
20250221,130900,327983100,29800,29800,29800,29800,0
20250221,130800,327983100,29800,29800,29800,29800,0
20250221,130700,327983100,29800,29800,29800,29800,1
20250221,130600,327953300,29800,29800,29800,29800,5
20250221,130500,327804300,29800,29800,29800,29800,0
20250221,130400,327804300,29800,29800,29800,29800,0
20250221,130300,327804300,29800,29800,29800,29800,0
20250221,130200,327804300,29800,29800,29800,29800,0
20250221,130100,327804300,29800,29800,29800,29800,0
20250221,130000,327804300,29800,29800,29800,29800,0
20250221,125900,327804300,29800,29800,29800,29800,1
20250221,125800,327774500,29800,29800,29800,29800,0
20250221,125700,327774500,29800,29800,29800,29800,0
20250221,125600,327774500,29800,29800,29800,29800,80
20250221,125500,325390500,29750,29750,29750,29750,0
20250221,125400,325390500,29750,29750,29750,29750,0
20250221,125300,325390500,29750,29750,29750,29750,65
20250221,125200,323456750,29750,29750,29750,29750,0
20250221,125100,323456750,29750,29750,29750,29750,0
20250221,125000,323456750,29750,29750,29750,29750,0
20250221,124900,323456750,29750,29750,29750,29750,0
20250221,124800,323456750,29750,29750,29750,29750,14
20250221,124700,323040250,29750,29750,29750,29750,0
20250221,124600,323040250,29750,29750,29750,29750,0
20250221,124500,323040250,29750,29750,29750,29750,0
20250221,124400,323040250,29750,29750,29750,29750,0
20250221,124300,323040250,29750,29750,29750,29750,12
20250221,124200,322683250,29750,29750,29750,29750,0
20250221,124100,322683250,29750,29750,29750,29750,0
20250221,124000,322683250,29750,29750,29750,29750,66
20250221,123900,320719750,29750,29750,29750,29750,16
20250221,123800,320243750,29750,29750,29750,29750,0
20250221,123700,320243750,29750,29750,29750,29750,0
20250221,123600,320243750,29750,29750,29750,29750,0
20250221,123500,320243750,29750,29750,29750,29750,0
20250221,123400,320243750,29750,29750,29750,29750,17
20250221,123300,319738000,29750,29750,29750,29750,0
20250221,123200,319738000,29750,29750,29750,29750,0
20250221,123100,319738000,29750,29750,29750,29750,0
20250221,123000,319738000,29750,29750,29750,29750,0
20250221,122900,319738000,29750,29750,29750,29750,15
20250221,122800,319291750,29750,29750,29750,29750,0
20250221,122700,319291750,29750,29750,29750,29750,1
20250221,122600,319262000,29800,29800,29800,29800,0
20250221,122500,319262000,29800,29800,29800,29800,0
20250221,122400,319262000,29800,29800,29800,29800,0
20250221,122300,319262000,29800,29800,29800,29800,0
20250221,122200,319262000,29800,29800,29800,29800,0
20250221,122100,319262000,29800,29800,29800,29800,0
20250221,122000,319262000,29800,29800,29800,29800,0
20250221,121900,319262000,29800,29800,29800,29800,0
20250221,121800,319262000,29800,29800,29800,29800,10
20250221,121700,318964000,29800,29800,29800,29800,0
20250221,121600,318964000,29800,29800,29800,29800,0
20250221,121500,318964000,29800,29800,29800,29800,1
20250221,121400,318934200,29800,29800,29800,29800,151
20250221,121300,314434400,29750,29750,29750,29750,16
20250221,121200,313958400,29700,29700,29700,29700,0
20250221,121100,313958400,29700,29700,29700,29700,0
20250221,121000,313958400,29700,29700,29700,29700,0
20250221,120900,313958400,29700,29700,29700,29700,0
20250221,120800,313958400,29700,29700,29700,29700,26
20250221,120700,313186200,29700,29700,29700,29700,4
20250221,120600,313067400,29650,29650,29650,29650,0
20250221,120500,313067400,29650,29650,29650,29650,15
20250221,120400,312622650,29700,29700,29700,29700,0
20250221,120300,312622650,29700,29700,29700,29700,1
20250221,120200,312592950,29700,29700,29700,29700,1
20250221,120100,312563250,29700,29700,29700,29700,1
20250221,120000,312533550,29700,29700,29700,29700,0
20250221,115900,312533550,29700,29700,29700,29700,0
20250221,115800,312533550,29700,29700,29700,29700,0
20250221,115700,312533550,29700,29700,29700,29700,2
20250221,115600,312474150,29700,29700,29700,29700,0
20250221,115500,312474150,29700,29700,29700,29700,5
20250221,115400,312325650,29700,29700,29700,29700,839
20250221,115300,287407350,29750,29750,29750,29750,0
20250221,115200,287407350,29750,29750,29750,29750,6
20250221,115100,287228850,29700,29700,29700,29700,14
20250221,115000,286813050,29750,29750,29750,29750,0
20250221,114900,286813050,29750,29750,29750,29750,0
20250221,114800,286813050,29750,29750,29750,29750,0
20250221,114700,286813050,29750,29750,29750,29750,0
20250221,114600,286813050,29750,29750,29750,29750,0
20250221,114500,286813050,29750,29750,29750,29750,0
20250221,114400,286813050,29750,29750,29750,29750,0
20250221,114300,286813050,29750,29750,29750,29750,0
20250221,114200,286813050,29750,29750,29750,29750,6
20250221,114100,286634550,29750,29750,29750,29750,10
20250221,114000,286337050,29700,29700,29700,29700,0
20250221,113900,286337050,29700,29700,29700,29700,0
20250221,113800,286337050,29700,29700,29700,29700,0
20250221,113700,286337050,29700,29700,29700,29700,0
20250221,113600,286337050,29700,29700,29700,29700,0
20250221,113500,286337050,29700,29700,29700,29700,0
20250221,113400,286337050,29700,29700,29700,29700,0
20250221,113300,286337050,29700,29700,29700,29700,0
20250221,113200,286337050,29700,29700,29700,29700,4
20250221,113100,286218250,29650,29650,29650,29650,723
20250221,113000,264781300,29750,29750,29750,29750,15
20250221,112900,264335050,29750,29750,29750,29750,0
20250221,112800,264335050,29750,29750,29750,29750,2
20250221,112700,264275550,29700,29700,29700,29700,24
20250221,112600,263562750,29700,29700,29700,29700,6
20250221,112500,263384550,29700,29700,29700,29700,557
20250221,112400,246841650,29700,29700,29700,29700,0
20250221,112300,246841650,29700,29750,29750,29700,14
20250221,112200,246425800,29750,29750,29750,29750,0
20250221,112100,246425800,29750,29750,29750,29750,0
20250221,112000,246425800,29750,29750,29750,29750,0
20250221,111900,246425800,29750,29750,29750,29750,0
20250221,111800,246425800,29750,29750,29750,29750,103
20250221,111700,243361550,29800,29800,29800,29800,0
20250221,111600,243361550,29800,29800,29800,29800,1
20250221,111500,243331750,29750,29750,29750,29750,0
20250221,111400,243331750,29750,29750,29750,29750,0
20250221,111300,243331750,29750,29750,29750,29750,11
20250221,111200,243004500,29800,29800,29800,29800,1
20250221,111100,242974700,29800,29800,29800,29800,0
20250221,111000,242974700,29800,29800,29800,29800,10
20250221,110900,242676700,29800,29800,29800,29800,0
20250221,110800,242676700,29800,29800,29800,29800,0
20250221,110700,242676700,29800,29800,29800,29800,0
20250221,110600,242676700,29800,29800,29800,29800,0
20250221,110500,242676700,29800,29800,29800,29800,0
20250221,110400,242676700,29800,29800,29800,29800,0
20250221,110300,242676700,29800,29800,29800,29800,0
20250221,110200,242676700,29800,29800,29800,29800,0
20250221,110100,242676700,29800,29800,29800,29800,0
20250221,110000,242676700,29800,29800,29800,29800,0
20250221,105900,242676700,29800,29800,29800,29800,0
20250221,105800,242676700,29800,29800,29800,29800,0
20250221,105700,242676700,29800,29800,29800,29800,0
20250221,105600,242676700,29800,29800,29800,29800,100
20250221,105500,239696700,29800,29800,29800,29800,0
20250221,105400,239696700,29800,29800,29800,29800,3
20250221,105300,239607300,29850,29850,29850,29850,0
20250221,105200,239607300,29850,29750,29850,29750,45
20250221,105100,238265950,29700,29700,29700,29700,9
20250221,105000,237998650,29700,29750,29750,29700,1139
20250221,104900,204162350,29800,29750,29800,29750,28
20250221,104800,203328750,29800,29800,29800,29800,1
20250221,104700,203298950,29800,29800,29800,29800,0
20250221,104600,203298950,29800,29800,29800,29800,0
20250221,104500,203298950,29800,29800,29800,29800,1
20250221,104400,203269150,29800,29800,29800,29800,0
20250221,104300,203269150,29800,29800,29800,29800,3
20250221,104200,203179750,29800,29800,29800,29800,0
20250221,104100,203179750,29800,29800,29800,29800,0
20250221,104000,203179750,29800,29800,29800,29800,0
20250221,103900,203179750,29800,29750,29800,29750,16
20250221,103800,202703650,29800,29800,29800,29800,2
20250221,103700,202644050,29800,29800,29800,29800,3
20250221,103600,202554650,29800,29800,29800,29800,0
20250221,103500,202554650,29800,29800,29800,29800,0
20250221,103400,202554650,29800,29800,29800,29800,0
20250221,103300,202554650,29800,29800,29800,29800,35
20250221,103200,201511650,29750,29750,29750,29750,0
20250221,103100,201511650,29750,29750,29750,29750,20
20250221,103000,200916650,29750,29750,29750,29750,19
20250221,102900,200351400,29750,29750,29750,29750,0
20250221,102800,200351400,29750,29750,29750,29750,0
20250221,102700,200351400,29750,29750,29750,29750,0
20250221,102600,200351400,29750,29750,29750,29750,0
20250221,102500,200351400,29750,29750,29750,29750,0
20250221,102400,200351400,29750,29750,29750,29750,382
20250221,102300,188986900,29800,29800,29800,29800,0
20250221,102200,188986900,29800,29800,29800,29800,0
20250221,102100,188986900,29800,29800,29800,29800,2
20250221,102000,188927300,29750,29750,29750,29750,20
20250221,101900,188332300,29750,29750,29750,29750,0
20250221,101800,188332300,29750,29750,29750,29750,0
20250221,101700,188332300,29750,29750,29750,29750,0
20250221,101600,188332300,29750,29750,29750,29750,22
20250221,101500,187677800,29800,29800,29800,29800,0
20250221,101400,187677800,29800,29800,29800,29800,20
20250221,101300,187081800,29800,29800,29800,29800,0
20250221,101200,187081800,29800,29800,29800,29800,0
20250221,101100,187081800,29800,29800,29800,29800,471
20250221,101000,173046000,29800,29800,29800,29800,1
20250221,100900,173016200,29800,29800,29800,29800,0
20250221,100800,173016200,29800,29800,29800,29800,23
20250221,100700,172330800,29850,29850,29850,29850,1
20250221,100600,172300950,29800,29850,29850,29800,20
20250221,100500,171704900,29850,29850,29850,29850,4
20250221,100400,171585500,29850,29800,29850,29800,23
20250221,100300,170899700,29850,29850,29850,29850,0
20250221,100200,170899700,29850,29850,29850,29850,0
20250221,100100,170899700,29850,29850,29850,29850,0
20250221,100000,170899700,29850,29850,29850,29850,4
20250221,095900,170780300,29850,29850,29850,29850,0
20250221,095800,170780300,29850,29800,29850,29800,597
20250221,095700,152989300,29800,29800,29800,29800,2
20250221,095600,152929700,29850,29850,29850,29850,0
20250221,095500,152929700,29850,29850,29850,29850,0
20250221,095400,152929700,29850,29850,29850,29850,0
20250221,095300,152929700,29850,29850,29850,29850,0
20250221,095200,152929700,29850,29850,29850,29850,0
20250221,095100,152929700,29850,29850,29850,29850,0
20250221,095000,152929700,29850,29850,29850,29850,0
20250221,094900,152929700,29850,29800,29850,29800,274
20250221,094800,144752100,29800,29800,29800,29800,0
20250221,094700,144752100,29800,29800,29800,29800,0
20250221,094600,144752100,29800,29800,29800,29800,1939
20250221,094500,86969900,29850,29800,29850,29800,77
20250221,094400,84675250,29800,29800,29800,29800,0
20250221,094300,84675250,29800,29750,29800,29750,205
20250221,094200,78573000,29800,29800,29800,29800,240
20250221,094100,71421000,29850,29850,29850,29850,2
20250221,094000,71361300,29850,29850,29850,29850,5
20250221,093900,71212050,29850,29850,29850,29850,0
20250221,093800,71212050,29850,29850,29850,29850,0
20250221,093700,71212050,29850,29800,29850,29800,21
20250221,093600,70586200,29800,29800,29800,29800,6
20250221,093500,70407400,29850,29850,29850,29850,0
20250221,093400,70407400,29850,29850,29850,29850,1
20250221,093300,70377550,29850,29850,29850,29850,0
20250221,093200,70377550,29850,29850,29850,29850,0
20250221,093100,70377550,29850,29850,29850,29850,190
20250221,093000,64706050,29850,29850,29850,29850,11
20250221,092900,64377700,29850,29850,29850,29850,0
20250221,092800,64377700,29850,29850,29850,29850,0
20250221,092700,64377700,29850,29850,29850,29850,0
20250221,092600,64377700,29850,29850,29850,29850,3
20250221,092500,64288150,29800,29800,29800,29800,0
20250221,092400,64288150,29800,29800,29800,29800,31
20250221,092300,63364350,29850,29850,29850,29850,0
20250221,092200,63364350,29850,29850,29850,29850,34
20250221,092100,62349450,29850,29850,29850,29850,19
20250221,092000,61782300,29850,29850,29850,29850,3
20250221,091900,61692750,29850,29850,29850,29850,572
20250221,091800,44618550,29800,29800,29800,29800,375
20250221,091700,33443550,29750,29750,29750,29750,4
20250221,091600,33324550,29800,29800,29800,29800,19
20250221,091500,32758350,29850,29850,29850,29850,0
20250221,091400,32758350,29850,29850,29850,29850,0
20250221,091300,32758350,29850,29850,29850,29850,9
20250221,091200,32489700,29850,29850,29850,29850,50
20250221,091100,30997200,29850,29850,29850,29850,10
20250221,091000,30698700,29850,29850,29850,29850,31
20250221,090900,29773350,29800,29800,29800,29800,101
20250221,090800,26763550,29800,29800,29800,29800,200
20250221,090700,20803550,29850,29850,29850,29850,1
20250221,090600,20773700,29800,29800,29800,29800,0
20250221,090500,20773700,29800,29800,29800,29800,300
20250221,090400,11833700,29850,29850,29850,29850,0
20250221,090300,11833700,29850,29850,29850,29850,127
20250221,090200,8042750,29800,29800,29800,29800,202
20250221,090100,2023150,29800,29800,29800,29800,0
20250221,090000,2023150,29800,29750,29800,29750,68
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 192400 501897800 29700 29700 29700 29700 1072
3 20250221 192300 501897800 29700 29700 29700 29700 0
4 20250221 192200 501897800 29700 29700 29700 29700 0
5 20250221 192100 501897800 29700 29700 29700 29700 0
6 20250221 192000 501897800 29700 29700 29700 29700 0
7 20250221 191900 501897800 29700 29700 29700 29700 0
8 20250221 191800 501897800 29700 29700 29700 29700 0
9 20250221 191700 501897800 29700 29700 29700 29700 0
10 20250221 191600 501897800 29700 29700 29700 29700 0
11 20250221 191500 501897800 29700 29700 29700 29700 0
12 20250221 191400 501897800 29700 29700 29700 29700 0
13 20250221 191300 501897800 29700 29700 29700 29700 0
14 20250221 191200 501897800 29700 29700 29700 29700 0
15 20250221 191100 501897800 29700 29700 29700 29700 0
16 20250221 191000 501897800 29700 29700 29700 29700 0
17 20250221 190900 501897800 29700 29700 29700 29700 0
18 20250221 190800 501897800 29700 29700 29700 29700 0
19 20250221 190700 501897800 29700 29700 29700 29700 0
20 20250221 190600 501897800 29700 29700 29700 29700 0
21 20250221 190500 501897800 29700 29700 29700 29700 0
22 20250221 190400 501897800 29700 29700 29700 29700 0
23 20250221 190300 501897800 29700 29700 29700 29700 0
24 20250221 190200 501897800 29700 29700 29700 29700 0
25 20250221 190100 501897800 29700 29700 29700 29700 0
26 20250221 190000 501897800 29700 29700 29700 29700 0
27 20250221 185900 501897800 29700 29700 29700 29700 0
28 20250221 185800 501897800 29700 29700 29700 29700 0
29 20250221 185700 501897800 29700 29700 29700 29700 0
30 20250221 185600 501897800 29700 29700 29700 29700 0
31 20250221 185500 501897800 29700 29700 29700 29700 0
32 20250221 185400 501897800 29700 29700 29700 29700 1072
33 20250221 185300 501897800 29700 29700 29700 29700 0
34 20250221 185200 501897800 29700 29700 29700 29700 0
35 20250221 185100 501897800 29700 29700 29700 29700 0
36 20250221 185000 501897800 29700 29700 29700 29700 0
37 20250221 184900 501897800 29700 29700 29700 29700 0
38 20250221 184800 501897800 29700 29700 29700 29700 0
39 20250221 184700 501897800 29700 29700 29700 29700 0
40 20250221 184600 501897800 29700 29700 29700 29700 0
41 20250221 184500 501897800 29700 29700 29700 29700 0
42 20250221 184400 501897800 29700 29700 29700 29700 0
43 20250221 184300 501897800 29700 29700 29700 29700 0
44 20250221 184200 501897800 29700 29700 29700 29700 0
45 20250221 184100 501897800 29700 29700 29700 29700 0
46 20250221 184000 501897800 29700 29700 29700 29700 0
47 20250221 183900 501897800 29700 29700 29700 29700 0
48 20250221 183800 501897800 29700 29700 29700 29700 0
49 20250221 183700 501897800 29700 29700 29700 29700 0
50 20250221 183600 501897800 29700 29700 29700 29700 0
51 20250221 183500 501897800 29700 29700 29700 29700 0
52 20250221 183400 501897800 29700 29700 29700 29700 0
53 20250221 183300 501897800 29700 29700 29700 29700 0
54 20250221 183200 501897800 29700 29700 29700 29700 0
55 20250221 183100 501897800 29700 29700 29700 29700 0
56 20250221 183000 501897800 29700 29700 29700 29700 0
57 20250221 182900 501897800 29700 29700 29700 29700 0
58 20250221 182800 501897800 29700 29700 29700 29700 0
59 20250221 182700 501897800 29700 29700 29700 29700 0
60 20250221 182600 501897800 29700 29700 29700 29700 0
61 20250221 182500 501897800 29700 29700 29700 29700 0
62 20250221 182400 501897800 29700 29700 29700 29700 1072
63 20250221 182300 501897800 29700 29700 29700 29700 0
64 20250221 182200 501897800 29700 29700 29700 29700 0
65 20250221 182100 501897800 29700 29700 29700 29700 0
66 20250221 182000 501897800 29700 29700 29700 29700 0
67 20250221 181900 501897800 29700 29700 29700 29700 0
68 20250221 181800 501897800 29700 29700 29700 29700 0
69 20250221 181700 501897800 29700 29700 29700 29700 0
70 20250221 181600 501897800 29700 29700 29700 29700 0
71 20250221 181500 501897800 29700 29700 29700 29700 0
72 20250221 181400 501897800 29700 29700 29700 29700 0
73 20250221 181300 501897800 29700 29700 29700 29700 0
74 20250221 181200 501897800 29700 29700 29700 29700 0
75 20250221 181100 501897800 29700 29700 29700 29700 0
76 20250221 181000 501897800 29700 29700 29700 29700 0
77 20250221 180900 501897800 29700 29700 29700 29700 0
78 20250221 180800 501897800 29700 29700 29700 29700 0
79 20250221 180700 501897800 29700 29700 29700 29700 0
80 20250221 180600 501897800 29700 29700 29700 29700 0
81 20250221 180500 501897800 29700 29700 29700 29700 0
82 20250221 180400 501897800 29700 29700 29700 29700 0
83 20250221 180300 501897800 29700 29700 29700 29700 0
84 20250221 180200 501897800 29700 29700 29700 29700 0
85 20250221 180100 501897800 29700 29700 29700 29700 0
86 20250221 180000 501897800 29700 29700 29700 29700 0
87 20250221 175900 501897800 29700 29700 29700 29700 0
88 20250221 175800 501897800 29700 29700 29700 29700 0
89 20250221 175700 501897800 29700 29700 29700 29700 0
90 20250221 175600 501897800 29700 29700 29700 29700 0
91 20250221 175500 501897800 29700 29700 29700 29700 0
92 20250221 175400 501897800 29700 29700 29700 29700 1072
93 20250221 175300 501897800 29700 29700 29700 29700 0
94 20250221 175200 501897800 29700 29700 29700 29700 0
95 20250221 175100 501897800 29700 29700 29700 29700 0
96 20250221 175000 501897800 29700 29700 29700 29700 0
97 20250221 174900 501897800 29700 29700 29700 29700 0
98 20250221 174800 501897800 29700 29700 29700 29700 0
99 20250221 174700 501897800 29700 29700 29700 29700 0
100 20250221 174600 501897800 29700 29700 29700 29700 0
101 20250221 174500 501897800 29700 29700 29700 29700 0
102 20250221 174400 501897800 29700 29700 29700 29700 0
103 20250221 174300 501897800 29700 29700 29700 29700 0
104 20250221 174200 501897800 29700 29700 29700 29700 0
105 20250221 174100 501897800 29700 29700 29700 29700 0
106 20250221 174000 501897800 29700 29700 29700 29700 0
107 20250221 173900 501897800 29700 29700 29700 29700 0
108 20250221 173800 501897800 29700 29700 29700 29700 0
109 20250221 173700 501897800 29700 29700 29700 29700 0
110 20250221 173600 501897800 29700 29700 29700 29700 0
111 20250221 173500 501897800 29700 29700 29700 29700 0
112 20250221 173400 501897800 29700 29700 29700 29700 0
113 20250221 173300 501897800 29700 29700 29700 29700 0
114 20250221 173200 501897800 29700 29700 29700 29700 0
115 20250221 173100 501897800 29700 29700 29700 29700 0
116 20250221 173000 501897800 29700 29700 29700 29700 0
117 20250221 172900 501897800 29700 29700 29700 29700 0
118 20250221 172800 501897800 29700 29700 29700 29700 0
119 20250221 172700 501897800 29700 29700 29700 29700 0
120 20250221 172600 501897800 29700 29700 29700 29700 0
121 20250221 172500 501897800 29700 29700 29700 29700 0
122 20250221 172400 501897800 29700 29700 29700 29700 1072
123 20250221 172300 501897800 29700 29700 29700 29700 0
124 20250221 172200 501897800 29700 29700 29700 29700 0
125 20250221 172100 501897800 29700 29700 29700 29700 0
126 20250221 172000 501897800 29700 29700 29700 29700 0
127 20250221 171900 501897800 29700 29700 29700 29700 0
128 20250221 171800 501897800 29700 29700 29700 29700 0
129 20250221 171700 501897800 29700 29700 29700 29700 0
130 20250221 171600 501897800 29700 29700 29700 29700 0
131 20250221 171500 501897800 29700 29700 29700 29700 0
132 20250221 171400 501897800 29700 29700 29700 29700 0
133 20250221 171300 501897800 29700 29700 29700 29700 0
134 20250221 171200 501897800 29700 29700 29700 29700 0
135 20250221 171100 501897800 29700 29700 29700 29700 0
136 20250221 171000 501897800 29700 29700 29700 29700 0
137 20250221 170900 501897800 29700 29700 29700 29700 0
138 20250221 170800 501897800 29700 29700 29700 29700 0
139 20250221 170700 501897800 29700 29700 29700 29700 0
140 20250221 170600 501897800 29700 29700 29700 29700 0
141 20250221 170500 501897800 29700 29700 29700 29700 0
142 20250221 170400 501897800 29700 29700 29700 29700 0
143 20250221 170300 501897800 29700 29700 29700 29700 0
144 20250221 170200 501897800 29700 29700 29700 29700 0
145 20250221 170100 501897800 29700 29700 29700 29700 0
146 20250221 170000 501897800 29700 29700 29700 29700 0
147 20250221 165900 501897800 29700 29700 29700 29700 0
148 20250221 165800 501897800 29700 29700 29700 29700 0
149 20250221 165700 501897800 29700 29700 29700 29700 0
150 20250221 165600 501897800 29700 29700 29700 29700 0
151 20250221 165500 501897800 29700 29700 29700 29700 0
152 20250221 165400 501897800 29700 29700 29700 29700 1072
153 20250221 165300 501897800 29700 29700 29700 29700 0
154 20250221 165200 501897800 29700 29700 29700 29700 0
155 20250221 165100 501897800 29700 29700 29700 29700 0
156 20250221 165000 501897800 29700 29700 29700 29700 0
157 20250221 164900 501897800 29700 29700 29700 29700 0
158 20250221 164800 501897800 29700 29700 29700 29700 0
159 20250221 164700 501897800 29700 29700 29700 29700 0
160 20250221 164600 501897800 29700 29700 29700 29700 0
161 20250221 164500 501897800 29700 29700 29700 29700 0
162 20250221 164400 501897800 29700 29700 29700 29700 0
163 20250221 164300 501897800 29700 29700 29700 29700 0
164 20250221 164200 501897800 29700 29700 29700 29700 0
165 20250221 164100 501897800 29700 29700 29700 29700 0
166 20250221 164000 501897800 29700 29700 29700 29700 0
167 20250221 163900 501897800 29700 29700 29700 29700 0
168 20250221 163800 501897800 29700 29700 29700 29700 0
169 20250221 163700 501897800 29700 29700 29700 29700 0
170 20250221 163600 501897800 29700 29700 29700 29700 0
171 20250221 163500 501897800 29700 29700 29700 29700 0
172 20250221 163400 501897800 29700 29700 29700 29700 0
173 20250221 163300 501897800 29700 29700 29700 29700 0
174 20250221 163200 501897800 29700 29700 29700 29700 0
175 20250221 163100 501897800 29700 29700 29700 29700 0
176 20250221 163000 501897800 29700 29700 29700 29700 0
177 20250221 162900 501897800 29700 29700 29700 29700 0
178 20250221 162800 501897800 29700 29700 29700 29700 0
179 20250221 162700 501897800 29700 29700 29700 29700 0
180 20250221 162600 501897800 29700 29700 29700 29700 0
181 20250221 162500 501897800 29700 29700 29700 29700 0
182 20250221 162400 501897800 29700 29700 29700 29700 1072
183 20250221 162300 501897800 29700 29700 29700 29700 0
184 20250221 162200 501897800 29700 29700 29700 29700 0
185 20250221 162100 501897800 29700 29700 29700 29700 0
186 20250221 162000 501897800 29700 29700 29700 29700 0
187 20250221 161900 501897800 29700 29700 29700 29700 0
188 20250221 161800 501897800 29700 29700 29700 29700 0
189 20250221 161700 501897800 29700 29700 29700 29700 0
190 20250221 161600 501897800 29700 29700 29700 29700 0
191 20250221 161500 501897800 29700 29700 29700 29700 0
192 20250221 161400 501897800 29700 29700 29700 29700 0
193 20250221 161300 501897800 29700 29700 29700 29700 0
194 20250221 161200 501897800 29700 29700 29700 29700 0
195 20250221 161100 501897800 29700 29700 29700 29700 0
196 20250221 161000 501897800 29700 29700 29700 29700 0
197 20250221 160900 501897800 29700 29700 29700 29700 0
198 20250221 160800 501897800 29700 29700 29700 29700 0
199 20250221 160700 501897800 29700 29700 29700 29700 0
200 20250221 160600 501897800 29700 29700 29700 29700 0
201 20250221 160500 501897800 29700 29700 29700 29700 0
202 20250221 160400 501897800 29700 29700 29700 29700 0
203 20250221 160300 501897800 29700 29700 29700 29700 0
204 20250221 160200 501897800 29700 29700 29700 29700 0
205 20250221 160100 501897800 29700 29700 29700 29700 0
206 20250221 160000 501897800 29700 29700 29700 29700 0
207 20250221 155900 501897800 29700 29700 29700 29700 0
208 20250221 155800 501897800 29700 29700 29700 29700 0
209 20250221 155700 501897800 29700 29700 29700 29700 0
210 20250221 155600 501897800 29700 29700 29700 29700 0
211 20250221 155500 501897800 29700 29700 29700 29700 0
212 20250221 155400 501897800 29700 29700 29700 29700 1072
213 20250221 155300 501897800 29700 29700 29700 29700 0
214 20250221 155200 501897800 29700 29700 29700 29700 0
215 20250221 155100 501897800 29700 29700 29700 29700 0
216 20250221 155000 501897800 29700 29700 29700 29700 0
217 20250221 154900 501897800 29700 29700 29700 29700 0
218 20250221 154800 501897800 29700 29700 29700 29700 0
219 20250221 154700 501897800 29700 29700 29700 29700 0
220 20250221 154600 501897800 29700 29700 29700 29700 0
221 20250221 154500 501897800 29700 29700 29700 29700 0
222 20250221 154400 501897800 29700 29700 29700 29700 0
223 20250221 154300 501897800 29700 29700 29700 29700 0
224 20250221 154200 501897800 29700 29700 29700 29700 0
225 20250221 154100 501897800 29700 29700 29700 29700 0
226 20250221 154000 501897800 29700 29700 29700 29700 0
227 20250221 153900 501897800 29700 29700 29700 29700 0
228 20250221 153800 501897800 29700 29700 29700 29700 0
229 20250221 153700 501897800 29700 29700 29700 29700 0
230 20250221 153600 501897800 29700 29700 29700 29700 0
231 20250221 153500 501897800 29700 29700 29700 29700 0
232 20250221 153400 501897800 29700 29700 29700 29700 0
233 20250221 153300 501897800 29700 29700 29700 29700 0
234 20250221 153200 501897800 29700 29700 29700 29700 0
235 20250221 153100 501897800 29700 29700 29700 29700 0
236 20250221 153000 501897800 29700 29700 29700 29700 1072
237 20250221 152900 470059400 29700 29700 29700 29700 0
238 20250221 152800 470059400 29700 29700 29700 29700 0
239 20250221 152700 470059400 29700 29700 29700 29700 0
240 20250221 152600 470059400 29700 29700 29700 29700 0
241 20250221 152500 470059400 29700 29700 29700 29700 0
242 20250221 152400 470059400 29700 29700 29700 29700 0
243 20250221 152300 470059400 29700 29700 29700 29700 0
244 20250221 152200 470059400 29700 29700 29700 29700 0
245 20250221 152100 470059400 29700 29700 29700 29700 0
246 20250221 152000 470059400 29700 29700 29700 29700 0
247 20250221 151900 470059400 29700 29700 29700 29700 28
248 20250221 151800 469227800 29750 29700 29750 29700 7
249 20250221 151700 469019850 29700 29700 29700 29700 0
250 20250221 151600 469019850 29700 29700 29700 29700 119
251 20250221 151500 465485550 29700 29700 29700 29700 0
252 20250221 151400 465485550 29700 29700 29700 29700 0
253 20250221 151300 465485550 29700 29700 29700 29700 0
254 20250221 151200 465485550 29700 29750 29750 29700 35
255 20250221 151100 464445050 29750 29750 29750 29750 0
256 20250221 151000 464445050 29750 29750 29750 29750 58
257 20250221 150900 462719550 29750 29750 29750 29750 1
258 20250221 150800 462689800 29750 29750 29750 29750 5
259 20250221 150700 462541050 29700 29700 29700 29700 13
260 20250221 150600 462154950 29750 29750 29750 29750 0
261 20250221 150500 462154950 29750 29750 29750 29750 0
262 20250221 150400 462154950 29750 29750 29750 29750 0
263 20250221 150300 462154950 29750 29750 29750 29750 0
264 20250221 150200 462154950 29750 29750 29750 29750 1
265 20250221 150100 462125200 29750 29750 29750 29750 50
266 20250221 150000 460637700 29700 29700 29700 29700 1
267 20250221 145900 460608000 29750 29750 29750 29750 500
268 20250221 145800 445733000 29750 29750 29750 29750 0
269 20250221 145700 445733000 29750 29750 29750 29750 4
270 20250221 145600 445614000 29750 29750 29750 29750 142
271 20250221 145500 441389500 29700 29700 29700 29700 0
272 20250221 145400 441389500 29700 29700 29700 29700 0
273 20250221 145300 441389500 29700 29700 29700 29700 0
274 20250221 145200 441389500 29700 29700 29700 29700 0
275 20250221 145100 441389500 29700 29700 29700 29700 0
276 20250221 145000 441389500 29700 29700 29700 29700 0
277 20250221 144900 441389500 29700 29700 29700 29700 59
278 20250221 144800 439637200 29700 29700 29700 29700 942
279 20250221 144700 411659800 29700 29700 29700 29700 0
280 20250221 144600 411659800 29700 29700 29700 29700 0
281 20250221 144500 411659800 29700 29700 29700 29700 0
282 20250221 144400 411659800 29700 29700 29700 29700 0
283 20250221 144300 411659800 29700 29700 29700 29700 0
284 20250221 144200 411659800 29700 29700 29700 29700 101
285 20250221 144100 408660100 29750 29750 29750 29750 0
286 20250221 144000 408660100 29750 29750 29750 29750 1
287 20250221 143900 408630350 29750 29750 29750 29750 0
288 20250221 143800 408630350 29750 29750 29750 29750 0
289 20250221 143700 408630350 29750 29750 29750 29750 0
290 20250221 143600 408630350 29750 29750 29750 29750 0
291 20250221 143500 408630350 29750 29750 29750 29750 0
292 20250221 143400 408630350 29750 29750 29750 29750 10
293 20250221 143300 408332850 29700 29700 29700 29700 20
294 20250221 143200 407738850 29700 29700 29700 29700 0
295 20250221 143100 407738850 29700 29700 29700 29700 0
296 20250221 143000 407738850 29700 29700 29700 29700 16
297 20250221 142900 407263650 29700 29700 29700 29700 0
298 20250221 142800 407263650 29700 29700 29700 29700 5
299 20250221 142700 407115150 29750 29750 29750 29750 0
300 20250221 142600 407115150 29750 29750 29750 29750 0
301 20250221 142500 407115150 29750 29750 29750 29750 2
302 20250221 142400 407055650 29700 29700 29700 29700 18
303 20250221 142300 406521050 29700 29750 29750 29700 8
304 20250221 142200 406283400 29700 29700 29700 29700 40
305 20250221 142100 405095400 29700 29700 29700 29700 0
306 20250221 142000 405095400 29700 29700 29700 29700 0
307 20250221 141900 405095400 29700 29700 29700 29700 0
308 20250221 141800 405095400 29700 29700 29700 29700 10
309 20250221 141700 404798400 29700 29700 29700 29700 0
310 20250221 141600 404798400 29700 29700 29700 29700 1804
311 20250221 141500 351219600 29700 29700 29700 29700 0
312 20250221 141400 351219600 29700 29700 29700 29700 18
313 20250221 141300 350685000 29700 29700 29700 29700 0
314 20250221 141200 350685000 29700 29700 29700 29700 0
315 20250221 141100 350685000 29700 29700 29700 29700 0
316 20250221 141000 350685000 29700 29700 29700 29700 0
317 20250221 140900 350685000 29700 29700 29700 29700 17
318 20250221 140800 350180100 29750 29750 29750 29750 0
319 20250221 140700 350180100 29750 29750 29750 29750 172
320 20250221 140600 345063100 29750 29750 29750 29750 7
321 20250221 140500 344854850 29750 29750 29750 29750 0
322 20250221 140400 344854850 29750 29700 29750 29700 14
323 20250221 140300 344438950 29750 29750 29750 29750 0
324 20250221 140200 344438950 29750 29750 29750 29750 0
325 20250221 140100 344438950 29750 29750 29750 29750 6
326 20250221 140000 344260450 29800 29800 29800 29800 0
327 20250221 135900 344260450 29800 29800 29800 29800 0
328 20250221 135800 344260450 29800 29800 29800 29800 0
329 20250221 135700 344260450 29800 29800 29800 29800 0
330 20250221 135600 344260450 29800 29800 29800 29800 0
331 20250221 135500 344260450 29800 29800 29800 29800 0
332 20250221 135400 344260450 29800 29800 29800 29800 0
333 20250221 135300 344260450 29800 29800 29800 29800 0
334 20250221 135200 344260450 29800 29800 29800 29800 0
335 20250221 135100 344260450 29800 29800 29800 29800 1
336 20250221 135000 344230650 29750 29750 29750 29750 0
337 20250221 134900 344230650 29750 29750 29750 29750 44
338 20250221 134800 342921650 29750 29750 29750 29750 2
339 20250221 134700 342862150 29750 29750 29750 29750 35
340 20250221 134600 341820900 29700 29700 29700 29700 0
341 20250221 134500 341820900 29700 29700 29700 29700 12
342 20250221 134400 341464500 29750 29750 29750 29750 286
343 20250221 134300 332956000 29750 29750 29750 29750 0
344 20250221 134200 332956000 29750 29750 29750 29750 0
345 20250221 134100 332956000 29750 29750 29750 29750 0
346 20250221 134000 332956000 29750 29750 29750 29750 10
347 20250221 133900 332658500 29750 29750 29750 29750 0
348 20250221 133800 332658500 29750 29750 29750 29750 0
349 20250221 133700 332658500 29750 29750 29750 29750 0
350 20250221 133600 332658500 29750 29750 29750 29750 12
351 20250221 133500 332301500 29800 29800 29800 29800 37
352 20250221 133400 331198900 29800 29800 29800 29800 0
353 20250221 133300 331198900 29800 29800 29800 29800 1
354 20250221 133200 331169100 29750 29750 29750 29750 0
355 20250221 133100 331169100 29750 29750 29750 29750 12
356 20250221 133000 330812100 29800 29800 29800 29800 55
357 20250221 132900 329173100 29750 29750 29750 29750 0
358 20250221 132800 329173100 29750 29750 29750 29750 0
359 20250221 132700 329173100 29750 29750 29750 29750 0
360 20250221 132600 329173100 29750 29750 29750 29750 9
361 20250221 132500 328905350 29750 29750 29750 29750 0
362 20250221 132400 328905350 29750 29750 29750 29750 0
363 20250221 132300 328905350 29750 29750 29750 29750 0
364 20250221 132200 328905350 29750 29750 29750 29750 11
365 20250221 132100 328578100 29750 29750 29750 29750 0
366 20250221 132000 328578100 29750 29750 29750 29750 0
367 20250221 131900 328578100 29750 29750 29750 29750 0
368 20250221 131800 328578100 29750 29750 29750 29750 0
369 20250221 131700 328578100 29750 29750 29750 29750 11
370 20250221 131600 328250850 29750 29750 29750 29750 0
371 20250221 131500 328250850 29750 29750 29750 29750 0
372 20250221 131400 328250850 29750 29750 29750 29750 0
373 20250221 131300 328250850 29750 29750 29750 29750 0
374 20250221 131200 328250850 29750 29750 29750 29750 9
375 20250221 131100 327983100 29800 29800 29800 29800 0
376 20250221 131000 327983100 29800 29800 29800 29800 0
377 20250221 130900 327983100 29800 29800 29800 29800 0
378 20250221 130800 327983100 29800 29800 29800 29800 0
379 20250221 130700 327983100 29800 29800 29800 29800 1
380 20250221 130600 327953300 29800 29800 29800 29800 5
381 20250221 130500 327804300 29800 29800 29800 29800 0
382 20250221 130400 327804300 29800 29800 29800 29800 0
383 20250221 130300 327804300 29800 29800 29800 29800 0
384 20250221 130200 327804300 29800 29800 29800 29800 0
385 20250221 130100 327804300 29800 29800 29800 29800 0
386 20250221 130000 327804300 29800 29800 29800 29800 0
387 20250221 125900 327804300 29800 29800 29800 29800 1
388 20250221 125800 327774500 29800 29800 29800 29800 0
389 20250221 125700 327774500 29800 29800 29800 29800 0
390 20250221 125600 327774500 29800 29800 29800 29800 80
391 20250221 125500 325390500 29750 29750 29750 29750 0
392 20250221 125400 325390500 29750 29750 29750 29750 0
393 20250221 125300 325390500 29750 29750 29750 29750 65
394 20250221 125200 323456750 29750 29750 29750 29750 0
395 20250221 125100 323456750 29750 29750 29750 29750 0
396 20250221 125000 323456750 29750 29750 29750 29750 0
397 20250221 124900 323456750 29750 29750 29750 29750 0
398 20250221 124800 323456750 29750 29750 29750 29750 14
399 20250221 124700 323040250 29750 29750 29750 29750 0
400 20250221 124600 323040250 29750 29750 29750 29750 0
401 20250221 124500 323040250 29750 29750 29750 29750 0
402 20250221 124400 323040250 29750 29750 29750 29750 0
403 20250221 124300 323040250 29750 29750 29750 29750 12
404 20250221 124200 322683250 29750 29750 29750 29750 0
405 20250221 124100 322683250 29750 29750 29750 29750 0
406 20250221 124000 322683250 29750 29750 29750 29750 66
407 20250221 123900 320719750 29750 29750 29750 29750 16
408 20250221 123800 320243750 29750 29750 29750 29750 0
409 20250221 123700 320243750 29750 29750 29750 29750 0
410 20250221 123600 320243750 29750 29750 29750 29750 0
411 20250221 123500 320243750 29750 29750 29750 29750 0
412 20250221 123400 320243750 29750 29750 29750 29750 17
413 20250221 123300 319738000 29750 29750 29750 29750 0
414 20250221 123200 319738000 29750 29750 29750 29750 0
415 20250221 123100 319738000 29750 29750 29750 29750 0
416 20250221 123000 319738000 29750 29750 29750 29750 0
417 20250221 122900 319738000 29750 29750 29750 29750 15
418 20250221 122800 319291750 29750 29750 29750 29750 0
419 20250221 122700 319291750 29750 29750 29750 29750 1
420 20250221 122600 319262000 29800 29800 29800 29800 0
421 20250221 122500 319262000 29800 29800 29800 29800 0
422 20250221 122400 319262000 29800 29800 29800 29800 0
423 20250221 122300 319262000 29800 29800 29800 29800 0
424 20250221 122200 319262000 29800 29800 29800 29800 0
425 20250221 122100 319262000 29800 29800 29800 29800 0
426 20250221 122000 319262000 29800 29800 29800 29800 0
427 20250221 121900 319262000 29800 29800 29800 29800 0
428 20250221 121800 319262000 29800 29800 29800 29800 10
429 20250221 121700 318964000 29800 29800 29800 29800 0
430 20250221 121600 318964000 29800 29800 29800 29800 0
431 20250221 121500 318964000 29800 29800 29800 29800 1
432 20250221 121400 318934200 29800 29800 29800 29800 151
433 20250221 121300 314434400 29750 29750 29750 29750 16
434 20250221 121200 313958400 29700 29700 29700 29700 0
435 20250221 121100 313958400 29700 29700 29700 29700 0
436 20250221 121000 313958400 29700 29700 29700 29700 0
437 20250221 120900 313958400 29700 29700 29700 29700 0
438 20250221 120800 313958400 29700 29700 29700 29700 26
439 20250221 120700 313186200 29700 29700 29700 29700 4
440 20250221 120600 313067400 29650 29650 29650 29650 0
441 20250221 120500 313067400 29650 29650 29650 29650 15
442 20250221 120400 312622650 29700 29700 29700 29700 0
443 20250221 120300 312622650 29700 29700 29700 29700 1
444 20250221 120200 312592950 29700 29700 29700 29700 1
445 20250221 120100 312563250 29700 29700 29700 29700 1
446 20250221 120000 312533550 29700 29700 29700 29700 0
447 20250221 115900 312533550 29700 29700 29700 29700 0
448 20250221 115800 312533550 29700 29700 29700 29700 0
449 20250221 115700 312533550 29700 29700 29700 29700 2
450 20250221 115600 312474150 29700 29700 29700 29700 0
451 20250221 115500 312474150 29700 29700 29700 29700 5
452 20250221 115400 312325650 29700 29700 29700 29700 839
453 20250221 115300 287407350 29750 29750 29750 29750 0
454 20250221 115200 287407350 29750 29750 29750 29750 6
455 20250221 115100 287228850 29700 29700 29700 29700 14
456 20250221 115000 286813050 29750 29750 29750 29750 0
457 20250221 114900 286813050 29750 29750 29750 29750 0
458 20250221 114800 286813050 29750 29750 29750 29750 0
459 20250221 114700 286813050 29750 29750 29750 29750 0
460 20250221 114600 286813050 29750 29750 29750 29750 0
461 20250221 114500 286813050 29750 29750 29750 29750 0
462 20250221 114400 286813050 29750 29750 29750 29750 0
463 20250221 114300 286813050 29750 29750 29750 29750 0
464 20250221 114200 286813050 29750 29750 29750 29750 6
465 20250221 114100 286634550 29750 29750 29750 29750 10
466 20250221 114000 286337050 29700 29700 29700 29700 0
467 20250221 113900 286337050 29700 29700 29700 29700 0
468 20250221 113800 286337050 29700 29700 29700 29700 0
469 20250221 113700 286337050 29700 29700 29700 29700 0
470 20250221 113600 286337050 29700 29700 29700 29700 0
471 20250221 113500 286337050 29700 29700 29700 29700 0
472 20250221 113400 286337050 29700 29700 29700 29700 0
473 20250221 113300 286337050 29700 29700 29700 29700 0
474 20250221 113200 286337050 29700 29700 29700 29700 4
475 20250221 113100 286218250 29650 29650 29650 29650 723
476 20250221 113000 264781300 29750 29750 29750 29750 15
477 20250221 112900 264335050 29750 29750 29750 29750 0
478 20250221 112800 264335050 29750 29750 29750 29750 2
479 20250221 112700 264275550 29700 29700 29700 29700 24
480 20250221 112600 263562750 29700 29700 29700 29700 6
481 20250221 112500 263384550 29700 29700 29700 29700 557
482 20250221 112400 246841650 29700 29700 29700 29700 0
483 20250221 112300 246841650 29700 29750 29750 29700 14
484 20250221 112200 246425800 29750 29750 29750 29750 0
485 20250221 112100 246425800 29750 29750 29750 29750 0
486 20250221 112000 246425800 29750 29750 29750 29750 0
487 20250221 111900 246425800 29750 29750 29750 29750 0
488 20250221 111800 246425800 29750 29750 29750 29750 103
489 20250221 111700 243361550 29800 29800 29800 29800 0
490 20250221 111600 243361550 29800 29800 29800 29800 1
491 20250221 111500 243331750 29750 29750 29750 29750 0
492 20250221 111400 243331750 29750 29750 29750 29750 0
493 20250221 111300 243331750 29750 29750 29750 29750 11
494 20250221 111200 243004500 29800 29800 29800 29800 1
495 20250221 111100 242974700 29800 29800 29800 29800 0
496 20250221 111000 242974700 29800 29800 29800 29800 10
497 20250221 110900 242676700 29800 29800 29800 29800 0
498 20250221 110800 242676700 29800 29800 29800 29800 0
499 20250221 110700 242676700 29800 29800 29800 29800 0
500 20250221 110600 242676700 29800 29800 29800 29800 0
501 20250221 110500 242676700 29800 29800 29800 29800 0
502 20250221 110400 242676700 29800 29800 29800 29800 0
503 20250221 110300 242676700 29800 29800 29800 29800 0
504 20250221 110200 242676700 29800 29800 29800 29800 0
505 20250221 110100 242676700 29800 29800 29800 29800 0
506 20250221 110000 242676700 29800 29800 29800 29800 0
507 20250221 105900 242676700 29800 29800 29800 29800 0
508 20250221 105800 242676700 29800 29800 29800 29800 0
509 20250221 105700 242676700 29800 29800 29800 29800 0
510 20250221 105600 242676700 29800 29800 29800 29800 100
511 20250221 105500 239696700 29800 29800 29800 29800 0
512 20250221 105400 239696700 29800 29800 29800 29800 3
513 20250221 105300 239607300 29850 29850 29850 29850 0
514 20250221 105200 239607300 29850 29750 29850 29750 45
515 20250221 105100 238265950 29700 29700 29700 29700 9
516 20250221 105000 237998650 29700 29750 29750 29700 1139
517 20250221 104900 204162350 29800 29750 29800 29750 28
518 20250221 104800 203328750 29800 29800 29800 29800 1
519 20250221 104700 203298950 29800 29800 29800 29800 0
520 20250221 104600 203298950 29800 29800 29800 29800 0
521 20250221 104500 203298950 29800 29800 29800 29800 1
522 20250221 104400 203269150 29800 29800 29800 29800 0
523 20250221 104300 203269150 29800 29800 29800 29800 3
524 20250221 104200 203179750 29800 29800 29800 29800 0
525 20250221 104100 203179750 29800 29800 29800 29800 0
526 20250221 104000 203179750 29800 29800 29800 29800 0
527 20250221 103900 203179750 29800 29750 29800 29750 16
528 20250221 103800 202703650 29800 29800 29800 29800 2
529 20250221 103700 202644050 29800 29800 29800 29800 3
530 20250221 103600 202554650 29800 29800 29800 29800 0
531 20250221 103500 202554650 29800 29800 29800 29800 0
532 20250221 103400 202554650 29800 29800 29800 29800 0
533 20250221 103300 202554650 29800 29800 29800 29800 35
534 20250221 103200 201511650 29750 29750 29750 29750 0
535 20250221 103100 201511650 29750 29750 29750 29750 20
536 20250221 103000 200916650 29750 29750 29750 29750 19
537 20250221 102900 200351400 29750 29750 29750 29750 0
538 20250221 102800 200351400 29750 29750 29750 29750 0
539 20250221 102700 200351400 29750 29750 29750 29750 0
540 20250221 102600 200351400 29750 29750 29750 29750 0
541 20250221 102500 200351400 29750 29750 29750 29750 0
542 20250221 102400 200351400 29750 29750 29750 29750 382
543 20250221 102300 188986900 29800 29800 29800 29800 0
544 20250221 102200 188986900 29800 29800 29800 29800 0
545 20250221 102100 188986900 29800 29800 29800 29800 2
546 20250221 102000 188927300 29750 29750 29750 29750 20
547 20250221 101900 188332300 29750 29750 29750 29750 0
548 20250221 101800 188332300 29750 29750 29750 29750 0
549 20250221 101700 188332300 29750 29750 29750 29750 0
550 20250221 101600 188332300 29750 29750 29750 29750 22
551 20250221 101500 187677800 29800 29800 29800 29800 0
552 20250221 101400 187677800 29800 29800 29800 29800 20
553 20250221 101300 187081800 29800 29800 29800 29800 0
554 20250221 101200 187081800 29800 29800 29800 29800 0
555 20250221 101100 187081800 29800 29800 29800 29800 471
556 20250221 101000 173046000 29800 29800 29800 29800 1
557 20250221 100900 173016200 29800 29800 29800 29800 0
558 20250221 100800 173016200 29800 29800 29800 29800 23
559 20250221 100700 172330800 29850 29850 29850 29850 1
560 20250221 100600 172300950 29800 29850 29850 29800 20
561 20250221 100500 171704900 29850 29850 29850 29850 4
562 20250221 100400 171585500 29850 29800 29850 29800 23
563 20250221 100300 170899700 29850 29850 29850 29850 0
564 20250221 100200 170899700 29850 29850 29850 29850 0
565 20250221 100100 170899700 29850 29850 29850 29850 0
566 20250221 100000 170899700 29850 29850 29850 29850 4
567 20250221 095900 170780300 29850 29850 29850 29850 0
568 20250221 095800 170780300 29850 29800 29850 29800 597
569 20250221 095700 152989300 29800 29800 29800 29800 2
570 20250221 095600 152929700 29850 29850 29850 29850 0
571 20250221 095500 152929700 29850 29850 29850 29850 0
572 20250221 095400 152929700 29850 29850 29850 29850 0
573 20250221 095300 152929700 29850 29850 29850 29850 0
574 20250221 095200 152929700 29850 29850 29850 29850 0
575 20250221 095100 152929700 29850 29850 29850 29850 0
576 20250221 095000 152929700 29850 29850 29850 29850 0
577 20250221 094900 152929700 29850 29800 29850 29800 274
578 20250221 094800 144752100 29800 29800 29800 29800 0
579 20250221 094700 144752100 29800 29800 29800 29800 0
580 20250221 094600 144752100 29800 29800 29800 29800 1939
581 20250221 094500 86969900 29850 29800 29850 29800 77
582 20250221 094400 84675250 29800 29800 29800 29800 0
583 20250221 094300 84675250 29800 29750 29800 29750 205
584 20250221 094200 78573000 29800 29800 29800 29800 240
585 20250221 094100 71421000 29850 29850 29850 29850 2
586 20250221 094000 71361300 29850 29850 29850 29850 5
587 20250221 093900 71212050 29850 29850 29850 29850 0
588 20250221 093800 71212050 29850 29850 29850 29850 0
589 20250221 093700 71212050 29850 29800 29850 29800 21
590 20250221 093600 70586200 29800 29800 29800 29800 6
591 20250221 093500 70407400 29850 29850 29850 29850 0
592 20250221 093400 70407400 29850 29850 29850 29850 1
593 20250221 093300 70377550 29850 29850 29850 29850 0
594 20250221 093200 70377550 29850 29850 29850 29850 0
595 20250221 093100 70377550 29850 29850 29850 29850 190
596 20250221 093000 64706050 29850 29850 29850 29850 11
597 20250221 092900 64377700 29850 29850 29850 29850 0
598 20250221 092800 64377700 29850 29850 29850 29850 0
599 20250221 092700 64377700 29850 29850 29850 29850 0
600 20250221 092600 64377700 29850 29850 29850 29850 3
601 20250221 092500 64288150 29800 29800 29800 29800 0
602 20250221 092400 64288150 29800 29800 29800 29800 31
603 20250221 092300 63364350 29850 29850 29850 29850 0
604 20250221 092200 63364350 29850 29850 29850 29850 34
605 20250221 092100 62349450 29850 29850 29850 29850 19
606 20250221 092000 61782300 29850 29850 29850 29850 3
607 20250221 091900 61692750 29850 29850 29850 29850 572
608 20250221 091800 44618550 29800 29800 29800 29800 375
609 20250221 091700 33443550 29750 29750 29750 29750 4
610 20250221 091600 33324550 29800 29800 29800 29800 19
611 20250221 091500 32758350 29850 29850 29850 29850 0
612 20250221 091400 32758350 29850 29850 29850 29850 0
613 20250221 091300 32758350 29850 29850 29850 29850 9
614 20250221 091200 32489700 29850 29850 29850 29850 50
615 20250221 091100 30997200 29850 29850 29850 29850 10
616 20250221 091000 30698700 29850 29850 29850 29850 31
617 20250221 090900 29773350 29800 29800 29800 29800 101
618 20250221 090800 26763550 29800 29800 29800 29800 200
619 20250221 090700 20803550 29850 29850 29850 29850 1
620 20250221 090600 20773700 29800 29800 29800 29800 0
621 20250221 090500 20773700 29800 29800 29800 29800 300
622 20250221 090400 11833700 29850 29850 29850 29850 0
623 20250221 090300 11833700 29850 29850 29850 29850 127
624 20250221 090200 8042750 29800 29800 29800 29800 202
625 20250221 090100 2023150 29800 29800 29800 29800 0
626 20250221 090000 2023150 29800 29750 29800 29750 68

1
037710/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250219,0,7957190,0,236328543000,0.00
20250218,0,7957190,0,237124262000,0.00
20250217,0,7957190,0,236726402500,0.00
20250214,0,7957190,0,235134964500,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250219 0 7957190 0 236328543000 0.00
3 20250218 0 7957190 0 237124262000 0.00
4 20250217 0 7957190 0 236726402500 0.00
5 20250214 0 7957190 0 235134964500 0.00