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

637
049770/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,637 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,193500,1898058350,31100,31100,31100,31100,856
20250221,193400,1898058350,31100,31100,31100,31100,0
20250221,193300,1898058350,31100,31100,31100,31100,0
20250221,193200,1898058350,31100,31100,31100,31100,0
20250221,193100,1898058350,31100,31100,31100,31100,0
20250221,193000,1898058350,31100,31100,31100,31100,0
20250221,192900,1898058350,31100,31100,31100,31100,0
20250221,192800,1898058350,31100,31100,31100,31100,0
20250221,192700,1898058350,31100,31100,31100,31100,0
20250221,192600,1898058350,31100,31100,31100,31100,0
20250221,192500,1898058350,31100,31100,31100,31100,0
20250221,192400,1898058350,31100,31100,31100,31100,0
20250221,192300,1898058350,31100,31100,31100,31100,0
20250221,192200,1898058350,31100,31100,31100,31100,0
20250221,192100,1898058350,31100,31100,31100,31100,0
20250221,192000,1898058350,31100,31100,31100,31100,0
20250221,191900,1898058350,31100,31100,31100,31100,0
20250221,191800,1898058350,31100,31100,31100,31100,0
20250221,191700,1898058350,31100,31100,31100,31100,0
20250221,191600,1898058350,31100,31100,31100,31100,0
20250221,191500,1898058350,31100,31100,31100,31100,0
20250221,191400,1898058350,31100,31100,31100,31100,0
20250221,191300,1898058350,31100,31100,31100,31100,0
20250221,191200,1898058350,31100,31100,31100,31100,0
20250221,191100,1898058350,31100,31100,31100,31100,0
20250221,191000,1898058350,31100,31100,31100,31100,0
20250221,190900,1898058350,31100,31100,31100,31100,0
20250221,190800,1898058350,31100,31100,31100,31100,0
20250221,190700,1898058350,31100,31100,31100,31100,0
20250221,190600,1898058350,31100,31100,31100,31100,0
20250221,190500,1898058350,31100,31100,31100,31100,856
20250221,190400,1898058350,31100,31100,31100,31100,0
20250221,190300,1898058350,31100,31100,31100,31100,0
20250221,190200,1898058350,31100,31100,31100,31100,0
20250221,190100,1898058350,31100,31100,31100,31100,0
20250221,190000,1898058350,31100,31100,31100,31100,0
20250221,185900,1898058350,31100,31100,31100,31100,0
20250221,185800,1898058350,31100,31100,31100,31100,0
20250221,185700,1898058350,31100,31100,31100,31100,0
20250221,185600,1898058350,31100,31100,31100,31100,0
20250221,185500,1898058350,31100,31100,31100,31100,0
20250221,185400,1898058350,31100,31100,31100,31100,0
20250221,185300,1898058350,31100,31100,31100,31100,0
20250221,185200,1898058350,31100,31100,31100,31100,0
20250221,185100,1898058350,31100,31100,31100,31100,0
20250221,185000,1898058350,31100,31100,31100,31100,0
20250221,184900,1898058350,31100,31100,31100,31100,0
20250221,184800,1898058350,31100,31100,31100,31100,0
20250221,184700,1898058350,31100,31100,31100,31100,0
20250221,184600,1898058350,31100,31100,31100,31100,0
20250221,184500,1898058350,31100,31100,31100,31100,0
20250221,184400,1898058350,31100,31100,31100,31100,0
20250221,184300,1898058350,31100,31100,31100,31100,0
20250221,184200,1898058350,31100,31100,31100,31100,0
20250221,184100,1898058350,31100,31100,31100,31100,0
20250221,184000,1898058350,31100,31100,31100,31100,0
20250221,183900,1898058350,31100,31100,31100,31100,0
20250221,183800,1898058350,31100,31100,31100,31100,0
20250221,183700,1898058350,31100,31100,31100,31100,0
20250221,183600,1898058350,31100,31100,31100,31100,0
20250221,183500,1898058350,31100,31100,31100,31100,856
20250221,183400,1898058350,31100,31100,31100,31100,0
20250221,183300,1898058350,31100,31100,31100,31100,0
20250221,183200,1898058350,31100,31100,31100,31100,0
20250221,183100,1898058350,31100,31100,31100,31100,0
20250221,183000,1898058350,31100,31100,31100,31100,0
20250221,182900,1898058350,31100,31100,31100,31100,0
20250221,182800,1898058350,31100,31100,31100,31100,0
20250221,182700,1898058350,31100,31100,31100,31100,0
20250221,182600,1898058350,31100,31100,31100,31100,0
20250221,182500,1898058350,31100,31100,31100,31100,0
20250221,182400,1898058350,31100,31100,31100,31100,0
20250221,182300,1898058350,31100,31100,31100,31100,0
20250221,182200,1898058350,31100,31100,31100,31100,0
20250221,182100,1898058350,31100,31100,31100,31100,0
20250221,182000,1898058350,31100,31100,31100,31100,0
20250221,181900,1898058350,31100,31100,31100,31100,0
20250221,181800,1898058350,31100,31100,31100,31100,0
20250221,181700,1898058350,31100,31100,31100,31100,0
20250221,181600,1898058350,31100,31100,31100,31100,0
20250221,181500,1898058350,31100,31100,31100,31100,0
20250221,181400,1898058350,31100,31100,31100,31100,0
20250221,181300,1898058350,31100,31100,31100,31100,0
20250221,181200,1898058350,31100,31100,31100,31100,0
20250221,181100,1898058350,31100,31100,31100,31100,0
20250221,181000,1898058350,31100,31100,31100,31100,0
20250221,180900,1898058350,31100,31100,31100,31100,0
20250221,180800,1898058350,31100,31100,31100,31100,0
20250221,180700,1898058350,31100,31100,31100,31100,0
20250221,180600,1898058350,31100,31100,31100,31100,0
20250221,180500,1898058350,31100,31100,31100,31100,856
20250221,180400,1898058350,31100,31100,31100,31100,0
20250221,180300,1898058350,31100,31100,31100,31100,0
20250221,180200,1898058350,31100,31100,31100,31100,0
20250221,180100,1898058350,31100,31100,31100,31100,0
20250221,180000,1898058350,31100,31100,31100,31100,0
20250221,175900,1898058350,31100,31100,31100,31100,0
20250221,175800,1898058350,31100,31100,31100,31100,0
20250221,175700,1898058350,31100,31100,31100,31100,0
20250221,175600,1898058350,31100,31100,31100,31100,0
20250221,175500,1898058350,31100,31100,31100,31100,0
20250221,175400,1898058350,31100,31100,31100,31100,0
20250221,175300,1898058350,31100,31100,31100,31100,0
20250221,175200,1898058350,31100,31100,31100,31100,0
20250221,175100,1898058350,31100,31100,31100,31100,0
20250221,175000,1898058350,31100,31100,31100,31100,0
20250221,174900,1898058350,31100,31100,31100,31100,0
20250221,174800,1898058350,31100,31100,31100,31100,0
20250221,174700,1898058350,31100,31100,31100,31100,0
20250221,174600,1898058350,31100,31100,31100,31100,0
20250221,174500,1898058350,31100,31100,31100,31100,0
20250221,174400,1898058350,31100,31100,31100,31100,0
20250221,174300,1898058350,31100,31100,31100,31100,0
20250221,174200,1898058350,31100,31100,31100,31100,0
20250221,174100,1898058350,31100,31100,31100,31100,0
20250221,174000,1898058350,31100,31100,31100,31100,0
20250221,173900,1898058350,31100,31100,31100,31100,0
20250221,173800,1898058350,31100,31100,31100,31100,0
20250221,173700,1898058350,31100,31100,31100,31100,0
20250221,173600,1898058350,31100,31100,31100,31100,0
20250221,173500,1898058350,31100,31100,31100,31100,856
20250221,173400,1898058350,31100,31100,31100,31100,0
20250221,173300,1898058350,31100,31100,31100,31100,0
20250221,173200,1898058350,31100,31100,31100,31100,0
20250221,173100,1898058350,31100,31100,31100,31100,0
20250221,173000,1898058350,31100,31100,31100,31100,0
20250221,172900,1898058350,31100,31100,31100,31100,0
20250221,172800,1898058350,31100,31100,31100,31100,0
20250221,172700,1898058350,31100,31100,31100,31100,0
20250221,172600,1898058350,31100,31100,31100,31100,0
20250221,172500,1898058350,31100,31100,31100,31100,0
20250221,172400,1898058350,31100,31100,31100,31100,0
20250221,172300,1898058350,31100,31100,31100,31100,0
20250221,172200,1898058350,31100,31100,31100,31100,0
20250221,172100,1898058350,31100,31100,31100,31100,0
20250221,172000,1898058350,31100,31100,31100,31100,0
20250221,171900,1898058350,31100,31100,31100,31100,0
20250221,171800,1898058350,31100,31100,31100,31100,0
20250221,171700,1898058350,31100,31100,31100,31100,0
20250221,171600,1898058350,31100,31100,31100,31100,0
20250221,171500,1898058350,31100,31100,31100,31100,0
20250221,171400,1898058350,31100,31100,31100,31100,0
20250221,171300,1898058350,31100,31100,31100,31100,0
20250221,171200,1898058350,31100,31100,31100,31100,0
20250221,171100,1898058350,31100,31100,31100,31100,0
20250221,171000,1898058350,31100,31100,31100,31100,0
20250221,170900,1898058350,31100,31100,31100,31100,0
20250221,170800,1898058350,31100,31100,31100,31100,0
20250221,170700,1898058350,31100,31100,31100,31100,0
20250221,170600,1898058350,31100,31100,31100,31100,0
20250221,170500,1898058350,31100,31100,31100,31100,856
20250221,170400,1898058350,31100,31100,31100,31100,0
20250221,170300,1898058350,31100,31100,31100,31100,0
20250221,170200,1898058350,31100,31100,31100,31100,0
20250221,170100,1898058350,31100,31100,31100,31100,0
20250221,170000,1898058350,31100,31100,31100,31100,0
20250221,165900,1898058350,31100,31100,31100,31100,0
20250221,165800,1898058350,31100,31100,31100,31100,0
20250221,165700,1898058350,31100,31100,31100,31100,0
20250221,165600,1898058350,31100,31100,31100,31100,0
20250221,165500,1898058350,31100,31100,31100,31100,0
20250221,165400,1898058350,31100,31100,31100,31100,0
20250221,165300,1898058350,31100,31100,31100,31100,0
20250221,165200,1898058350,31100,31100,31100,31100,0
20250221,165100,1898058350,31100,31100,31100,31100,0
20250221,165000,1898058350,31100,31100,31100,31100,0
20250221,164900,1898058350,31100,31100,31100,31100,0
20250221,164800,1898058350,31100,31100,31100,31100,0
20250221,164700,1898058350,31100,31100,31100,31100,0
20250221,164600,1898058350,31100,31100,31100,31100,0
20250221,164500,1898058350,31100,31100,31100,31100,0
20250221,164400,1898058350,31100,31100,31100,31100,0
20250221,164300,1898058350,31100,31100,31100,31100,0
20250221,164200,1898058350,31100,31100,31100,31100,0
20250221,164100,1898058350,31100,31100,31100,31100,0
20250221,164000,1898058350,31100,31100,31100,31100,0
20250221,163900,1898058350,31100,31100,31100,31100,0
20250221,163800,1898058350,31100,31100,31100,31100,0
20250221,163700,1898058350,31100,31100,31100,31100,0
20250221,163600,1898058350,31100,31100,31100,31100,0
20250221,163500,1898058350,31100,31100,31100,31100,856
20250221,163400,1898058350,31100,31100,31100,31100,0
20250221,163300,1898058350,31100,31100,31100,31100,0
20250221,163200,1898058350,31100,31100,31100,31100,0
20250221,163100,1898058350,31100,31100,31100,31100,0
20250221,163000,1898058350,31100,31100,31100,31100,0
20250221,162900,1898058350,31100,31100,31100,31100,0
20250221,162800,1898058350,31100,31100,31100,31100,0
20250221,162700,1898058350,31100,31100,31100,31100,0
20250221,162600,1898058350,31100,31100,31100,31100,0
20250221,162500,1898058350,31100,31100,31100,31100,0
20250221,162400,1898058350,31100,31100,31100,31100,0
20250221,162300,1898058350,31100,31100,31100,31100,0
20250221,162200,1898058350,31100,31100,31100,31100,0
20250221,162100,1898058350,31100,31100,31100,31100,0
20250221,162000,1898058350,31100,31100,31100,31100,0
20250221,161900,1898058350,31100,31100,31100,31100,0
20250221,161800,1898058350,31100,31100,31100,31100,0
20250221,161700,1898058350,31100,31100,31100,31100,0
20250221,161600,1898058350,31100,31100,31100,31100,0
20250221,161500,1898058350,31100,31100,31100,31100,0
20250221,161400,1898058350,31100,31100,31100,31100,0
20250221,161300,1898058350,31100,31100,31100,31100,0
20250221,161200,1898058350,31100,31100,31100,31100,0
20250221,161100,1898058350,31100,31100,31100,31100,0
20250221,161000,1898058350,31100,31100,31100,31100,0
20250221,160900,1898058350,31100,31100,31100,31100,0
20250221,160800,1898058350,31100,31100,31100,31100,0
20250221,160700,1898058350,31100,31100,31100,31100,0
20250221,160600,1898058350,31100,31100,31100,31100,0
20250221,160500,1898058350,31100,31100,31100,31100,856
20250221,160400,1898058350,31100,31100,31100,31100,0
20250221,160300,1898058350,31100,31100,31100,31100,0
20250221,160200,1898058350,31100,31100,31100,31100,0
20250221,160100,1898058350,31100,31100,31100,31100,0
20250221,160000,1898058350,31100,31100,31100,31100,0
20250221,155900,1898058350,31100,31100,31100,31100,0
20250221,155800,1898058350,31100,31100,31100,31100,0
20250221,155700,1898058350,31100,31100,31100,31100,0
20250221,155600,1898058350,31100,31100,31100,31100,0
20250221,155500,1898058350,31100,31100,31100,31100,0
20250221,155400,1898058350,31100,31100,31100,31100,0
20250221,155300,1898058350,31100,31100,31100,31100,0
20250221,155200,1898058350,31100,31100,31100,31100,0
20250221,155100,1898058350,31100,31100,31100,31100,0
20250221,155000,1898058350,31100,31100,31100,31100,0
20250221,154900,1898058350,31100,31100,31100,31100,0
20250221,154800,1898058350,31100,31100,31100,31100,0
20250221,154700,1898058350,31100,31100,31100,31100,0
20250221,154600,1898058350,31100,31100,31100,31100,0
20250221,154500,1898058350,31100,31100,31100,31100,0
20250221,154400,1898058350,31100,31100,31100,31100,0
20250221,154300,1898058350,31100,31100,31100,31100,0
20250221,154200,1898058350,31100,31100,31100,31100,0
20250221,154100,1898058350,31100,31100,31100,31100,0
20250221,154000,1898058350,31100,31100,31100,31100,0
20250221,153900,1898058350,31100,31100,31100,31100,0
20250221,153800,1898058350,31100,31100,31100,31100,0
20250221,153700,1898058350,31100,31100,31100,31100,0
20250221,153600,1898058350,31100,31100,31100,31100,0
20250221,153500,1898058350,31100,31100,31100,31100,856
20250221,153400,1898058350,31100,31100,31100,31100,0
20250221,153300,1898058350,31100,31100,31100,31100,0
20250221,153200,1898058350,31100,31100,31100,31100,0
20250221,153100,1898058350,31100,31100,31100,31100,0
20250221,153000,1898058350,31100,31100,31100,31100,856
20250221,152900,1871436750,31150,31150,31150,31150,0
20250221,152800,1871436750,31150,31150,31150,31150,0
20250221,152700,1871436750,31150,31150,31150,31150,0
20250221,152600,1871436750,31150,31150,31150,31150,0
20250221,152500,1871436750,31150,31150,31150,31150,0
20250221,152400,1871436750,31150,31150,31150,31150,0
20250221,152300,1871436750,31150,31150,31150,31150,0
20250221,152200,1871436750,31150,31150,31150,31150,0
20250221,152100,1871436750,31150,31150,31150,31150,0
20250221,152000,1871436750,31150,31150,31150,31150,0
20250221,151900,1871436750,31150,31150,31200,31100,179
20250221,151800,1865860900,31200,31200,31200,31100,117
20250221,151700,1862218450,31150,31200,31200,31150,183
20250221,151600,1856517750,31200,31150,31200,31150,65
20250221,151500,1854492850,31150,31150,31200,31150,87
20250221,151400,1851782200,31150,31150,31150,31150,16
20250221,151300,1851283800,31150,31200,31200,31150,5
20250221,151200,1851127950,31150,31150,31200,31150,168
20250221,151100,1845887250,31150,31150,31200,31150,36
20250221,151000,1844764150,31150,31200,31200,31150,18
20250221,150900,1844202800,31200,31150,31200,31150,127
20250221,150800,1840241100,31150,31150,31200,31150,104
20250221,150700,1836996500,31100,31100,31100,31100,17
20250221,150600,1836467800,31150,31150,31200,31100,486
20250221,150500,1821305250,31150,31150,31200,31150,591
20250221,150400,1802889650,31150,31150,31150,31150,15
20250221,150300,1802422400,31150,31200,31200,31150,135
20250221,150200,1798212150,31150,31150,31150,31150,18
20250221,150100,1797651450,31150,31150,31150,31150,34
20250221,150000,1796592350,31150,31100,31150,31100,3
20250221,145900,1796498950,31100,31150,31150,31100,107
20250221,145800,1793166600,31150,31250,31250,31150,2839
20250221,145700,1704594600,31250,31300,31300,31200,29
20250221,145600,1703689000,31300,31250,31300,31250,184
20250221,145500,1697938450,31250,31250,31300,31250,443
20250221,145400,1684093800,31300,31300,31300,31250,107
20250221,145300,1680745200,31300,31250,31300,31200,140
20250221,145200,1676370250,31200,31200,31200,31200,19
20250221,145100,1675777450,31200,31200,31200,31200,16
20250221,145000,1675278250,31200,31200,31200,31200,20
20250221,144900,1674654250,31200,31200,31200,31200,15
20250221,144800,1674186250,31200,31250,31250,31200,395
20250221,144700,1661842700,31250,31250,31250,31250,16
20250221,144600,1661342700,31250,31250,31250,31250,18
20250221,144500,1660780200,31250,31250,31250,31250,16
20250221,144400,1660280200,31250,31250,31250,31250,335
20250221,144300,1649811450,31250,31250,31250,31250,53
20250221,144200,1648155200,31250,31200,31250,31200,283
20250221,144100,1639311600,31200,31200,31200,31200,38
20250221,144000,1638126000,31200,31250,31250,31200,120
20250221,143900,1634376800,31200,31200,31250,31200,153
20250221,143800,1629595750,31200,31300,31300,31200,4
20250221,143700,1629470650,31200,31200,31250,31200,1188
20250221,143600,1592349500,31200,31200,31200,31200,1
20250221,143500,1592318300,31150,31200,31200,31150,93
20250221,143400,1589416800,31200,31150,31200,31150,28
20250221,143300,1588543350,31200,31150,31200,31150,67
20250221,143200,1586453650,31200,31200,31200,31200,1153
20250221,143100,1550480050,31200,31150,31200,31150,338
20250221,143000,1539936600,31100,31150,31150,31100,22
20250221,142900,1539252250,31150,31150,31150,31150,717
20250221,142800,1516917700,31150,31150,31200,31150,223
20250221,142700,1509966200,31150,31100,31150,31050,2866
20250221,142600,1420789150,31050,31050,31050,31050,7
20250221,142500,1420571800,31050,31100,31100,31050,867
20250221,142400,1393609200,31100,31100,31150,31100,37
20250221,142300,1392458400,31100,31150,31150,31100,16
20250221,142200,1391960250,31150,31150,31150,31150,32
20250221,142100,1390963450,31150,31150,31150,31150,430
20250221,142000,1377568950,31100,31100,31150,31100,45
20250221,141900,1376169400,31100,31100,31100,31100,7
20250221,141800,1375951700,31100,31100,31150,31100,26
20250221,141700,1375143000,31150,31100,31150,31100,203
20250221,141600,1368824350,31100,31100,31100,31100,10
20250221,141500,1368513350,31100,31150,31200,31100,311
20250221,141400,1358826550,31150,31150,31150,31150,13
20250221,141300,1358421600,31200,31150,31200,31150,35
20250221,141200,1357330700,31150,31200,31200,31150,24
20250221,141100,1356583000,31150,31150,31150,31150,27
20250221,141000,1355741950,31150,31150,31150,31150,30
20250221,140900,1354807450,31150,31150,31200,31150,16
20250221,140800,1354309000,31150,31150,31150,31150,70
20250221,140700,1352128500,31150,31150,31150,31150,225
20250221,140600,1345119750,31150,31150,31200,31150,24
20250221,140500,1344372050,31150,31150,31150,31150,180
20250221,140400,1338765050,31150,31150,31150,31150,10
20250221,140300,1338453550,31200,31050,31200,31050,848
20250221,140200,1312042350,31050,31050,31050,31050,9
20250221,140100,1311762900,31100,31050,31100,31050,18
20250221,140000,1311203950,31100,31100,31150,31100,32
20250221,135900,1310208650,31100,31100,31200,31100,566
20250221,135800,1292579800,31100,31200,31200,31100,117
20250221,135700,1288936100,31150,31150,31150,31150,18
20250221,135600,1288375400,31150,31150,31150,31150,58
20250221,135500,1286568700,31150,31200,31200,31150,25
20250221,135400,1285789900,31150,31150,31150,31150,25
20250221,135300,1285011150,31200,31150,31200,31150,241
20250221,135200,1277493650,31150,31150,31200,31150,12
20250221,135100,1277119750,31150,31150,31150,31150,23
20250221,135000,1276403300,31150,31150,31200,31150,1366
20250221,134900,1233845750,31100,31100,31150,31100,141
20250221,134800,1229454950,31100,31150,31150,31100,10
20250221,134700,1229143700,31100,31100,31100,31100,1081
20250221,134600,1195524600,31050,31050,31100,31050,37
20250221,134500,1194375650,31050,31050,31050,31050,25
20250221,134400,1193599400,31050,31050,31050,31050,23
20250221,134300,1192885250,31050,31050,31100,31050,138
20250221,134200,1188600300,31050,31050,31050,31050,15
20250221,134100,1188134550,31050,31050,31050,31050,66
20250221,134000,1186085250,31100,31050,31100,31050,12
20250221,133900,1185712450,31050,31050,31050,31050,19
20250221,133800,1185122500,31050,31100,31100,31050,29
20250221,133700,1184222000,31100,31050,31100,31050,109
20250221,133600,1180837350,31050,31050,31050,31050,242
20250221,133500,1173323250,31050,31050,31050,31050,5
20250221,133400,1173168000,31050,31050,31100,31050,27
20250221,133300,1172329550,31050,31050,31050,31050,23
20250221,133200,1171615400,31050,31050,31050,31050,24
20250221,133100,1170870200,31100,31050,31100,31050,127
20250221,133000,1166926800,31050,31000,31050,31000,223
20250221,132900,1160002900,31000,31000,31000,31000,21
20250221,132800,1159351900,31000,31000,31050,31000,451
20250221,132700,1145370750,30950,31000,31050,30950,1233
20250221,132600,1107148150,31000,31050,31050,31000,9
20250221,132500,1106868950,31000,31000,31050,31000,462
20250221,132400,1092524200,31000,31050,31050,31000,196
20250221,132300,1086439400,31050,31050,31100,31050,176
20250221,132200,1080974500,31050,31050,31050,31050,1456
20250221,132100,1035765700,31050,31100,31100,31050,425
20250221,132000,1022548450,31100,31100,31150,31100,976
20250221,131900,992187750,31050,31100,31100,31050,858
20250221,131800,965504650,31100,31150,31150,31100,1008
20250221,131700,934150500,31150,31200,31200,31150,16
20250221,131600,933652000,31150,31150,31150,31150,19
20250221,131500,933060150,31150,31150,31150,31150,13
20250221,131400,932655200,31150,31150,31200,31150,75
20250221,131300,930318850,31150,31150,31150,31150,11
20250221,131200,929976200,31150,31150,31150,31150,146
20250221,131100,925428300,31150,31200,31200,31150,11
20250221,131000,925085550,31150,31150,31150,31150,14
20250221,130900,924649450,31150,31150,31150,31150,717
20250221,130800,902314900,31200,31150,31200,31150,705
20250221,130700,880354050,31150,31200,31200,31150,44
20250221,130600,878983300,31200,31200,31200,31200,1
20250221,130500,878952100,31200,31150,31200,31150,156
20250221,130400,874087600,31150,31200,31200,31150,17
20250221,130300,873557950,31150,31150,31150,31150,3
20250221,130200,873464500,31200,31200,31200,31150,51
20250221,130100,871875400,31200,31150,31200,31150,3
20250221,130000,871781900,31150,31200,31200,31150,15
20250221,125900,871314600,31200,31200,31200,31200,73
20250221,125800,869037000,31150,31200,31200,31150,4
20250221,125700,868912350,31150,31150,31200,31150,31
20250221,125600,867946650,31200,31200,31200,31150,69
20250221,125500,865797150,31200,31150,31200,31150,17
20250221,125400,865267550,31200,31200,31200,31200,30
20250221,125300,864331550,31200,31200,31200,31200,27
20250221,125200,863489150,31200,31200,31200,31200,83
20250221,125100,860899550,31250,31250,31250,31250,5
20250221,125000,860743300,31200,31200,31200,31200,17
20250221,124900,860212900,31250,31250,31250,31250,0
20250221,124800,860212900,31250,31200,31250,31200,21
20250221,124700,859557350,31200,31200,31200,31200,17
20250221,124600,859026950,31200,31200,31200,31200,0
20250221,124500,859026950,31200,31200,31200,31200,137
20250221,124400,854752550,31200,31200,31200,31200,0
20250221,124300,854752550,31200,31200,31200,31150,93
20250221,124200,851851650,31200,31200,31200,31150,19
20250221,124100,851259650,31200,31150,31200,31150,313
20250221,124000,841496300,31150,31150,31150,31150,48
20250221,123900,840001100,31200,31150,31200,31150,5
20250221,123800,839845250,31150,31150,31150,31150,14
20250221,123700,839409150,31200,31150,31200,31150,5
20250221,123600,839253250,31200,31150,31200,31150,12
20250221,123500,838879250,31150,31150,31200,31150,116
20250221,123400,835265750,31150,31200,31200,31150,5
20250221,123300,835109900,31200,31150,31200,31150,16
20250221,123200,834611400,31200,31200,31200,31200,81
20250221,123100,832084200,31200,31200,31200,31200,25
20250221,123000,831304200,31250,31200,31250,31200,114
20250221,122900,827747350,31200,31200,31200,31200,33
20250221,122800,826717750,31200,31200,31200,31200,16
20250221,122700,826218550,31250,31250,31250,31250,2
20250221,122600,826156050,31250,31250,31250,31200,39
20250221,122500,824939150,31300,31300,31300,31300,0
20250221,122400,824939150,31300,31200,31350,31200,1516
20250221,122300,777513150,31150,31150,31150,31150,141
20250221,122200,773121000,31150,31150,31150,31150,43
20250221,122100,771781550,31150,31100,31150,31100,18
20250221,122000,771221700,31100,31100,31100,31100,31
20250221,121900,770257600,31100,31100,31150,31100,280
20250221,121800,761549500,31100,31150,31150,31100,226
20250221,121700,754510400,31150,31150,31150,31150,601
20250221,121600,735789250,31150,31200,31200,31150,66
20250221,121500,733733300,31150,31200,31200,31150,24
20250221,121400,732985450,31200,31200,31200,31200,1
20250221,121300,732954250,31150,31250,31250,31150,22
20250221,121200,732268500,31200,31200,31200,31200,259
20250221,121100,724187700,31200,31150,31200,31150,639
20250221,121000,704251650,31150,31200,31200,31150,96
20250221,120900,701256600,31200,31150,31200,31150,113
20250221,120800,697731700,31200,31200,31200,31150,14
20250221,120700,697295000,31200,31200,31200,31200,124
20250221,120600,693426200,31150,31150,31150,31150,135
20250221,120500,689220950,31150,31150,31150,31100,13
20250221,120400,688816300,31100,31100,31150,31100,120
20250221,120300,685079250,31100,31100,31100,31100,31
20250221,120200,684115150,31100,31100,31100,31100,0
20250221,120100,684115150,31100,31100,31150,31100,34
20250221,120000,683057650,31100,31100,31100,31100,82
20250221,115900,680507450,31100,31100,31100,31100,30
20250221,115800,679574450,31150,31100,31150,31100,32
20250221,115700,678579150,31100,31100,31100,31100,3
20250221,115600,678485850,31150,31150,31150,31100,47
20250221,115500,677022500,31150,31100,31150,31100,4
20250221,115400,676898000,31100,31100,31100,31100,45
20250221,115300,675498500,31100,31100,31100,31100,6
20250221,115200,675311900,31150,31050,31150,31050,81
20250221,115100,672794000,31050,31100,31100,31050,47
20250221,115000,671333000,31100,31150,31150,31100,6
20250221,114900,671146300,31100,31100,31100,31100,119
20250221,114800,667445400,31100,31100,31150,31100,36
20250221,114700,666325750,31100,31100,31150,31100,18
20250221,114600,665765800,31100,31100,31150,31100,32
20250221,114500,664770550,31100,31100,31100,31100,0
20250221,114400,664770550,31100,31100,31150,31100,20
20250221,114300,664148450,31100,31100,31100,31100,1
20250221,114200,664117350,31100,31100,31100,31100,21
20250221,114100,663464250,31100,31150,31150,31050,18
20250221,114000,662904400,31100,31100,31100,31100,7
20250221,113900,662686700,31100,31100,31100,31100,73
20250221,113800,660416400,31150,31100,31150,31100,516
20250221,113700,644368750,31050,31150,31150,31050,609
20250221,113600,625425300,31150,31150,31150,31150,68
20250221,113500,623307100,31150,31150,31200,31150,34
20250221,113400,622247900,31150,31150,31150,31150,357
20250221,113300,611127350,31100,31150,31150,31100,533
20250221,113200,594524550,31150,31150,31150,31100,852
20250221,113100,567985450,31200,31250,31250,31200,555
20250221,113000,550660550,31250,31250,31250,31250,167
20250221,112900,545441800,31300,31250,31300,31250,5
20250221,112800,545285450,31250,31250,31250,31250,0
20250221,112700,545285450,31250,31250,31250,31250,45
20250221,112600,543879200,31250,31300,31300,31250,3
20250221,112500,543785400,31250,31350,31350,31250,980
20250221,112400,513109000,31350,31350,31350,31350,5
20250221,112300,512952250,31400,31400,31400,31400,2
20250221,112200,512889450,31350,31350,31350,31350,62
20250221,112100,510945750,31350,31350,31350,31350,34
20250221,112000,509879850,31400,31350,31400,31350,19
20250221,111900,509284100,31400,31350,31400,31350,43
20250221,111800,507934400,31350,31350,31400,31350,24
20250221,111700,507181900,31350,31350,31350,31350,86
20250221,111600,504485800,31350,31350,31350,31350,0
20250221,111500,504485800,31350,31400,31400,31350,34
20250221,111400,503419850,31400,31400,31400,31400,8
20250221,111300,503168650,31400,31300,31400,31300,182
20250221,111200,497462950,31350,31350,31350,31350,2
20250221,111100,497400250,31300,31300,31300,31300,2
20250221,111000,497337650,31350,31350,31350,31350,1
20250221,110900,497306300,31300,31350,31350,31300,5
20250221,110800,497149700,31300,31300,31300,31300,106
20250221,110700,493831900,31350,31300,31350,31300,22
20250221,110600,493142300,31350,31350,31350,31350,3
20250221,110500,493048250,31350,31350,31350,31350,7
20250221,110400,492828800,31300,31350,31350,31300,93
20250221,110300,489913400,31350,31400,31400,31350,6
20250221,110200,489725250,31350,31350,31350,31350,3
20250221,110100,489631200,31350,31300,31350,31300,242
20250221,110000,482048350,31300,31300,31350,31300,345
20250221,105900,471249700,31350,31350,31350,31350,39
20250221,105800,470027050,31300,31300,31300,31300,18
20250221,105700,469463650,31350,31350,31350,31300,227
20250221,105600,462352450,31350,31350,31400,31350,147
20250221,105500,457743950,31400,31400,31400,31400,80
20250221,105400,455231950,31400,31350,31400,31350,5
20250221,105300,455075050,31400,31400,31400,31400,0
20250221,105200,455075050,31400,31400,31400,31400,0
20250221,105100,455075050,31400,31350,31400,31350,6
20250221,105000,454886850,31350,31350,31350,31350,0
20250221,104900,454886850,31350,31350,31350,31350,2
20250221,104800,454824150,31400,31400,31400,31400,1
20250221,104700,454792750,31400,31300,31400,31300,151
20250221,104600,450059000,31300,31300,31300,31300,289
20250221,104500,441013300,31250,31300,31300,31250,84
20250221,104400,438385100,31200,31250,31250,31200,187
20250221,104300,432548500,31300,31250,31300,31250,75
20250221,104200,430201150,31300,31300,31300,31300,0
20250221,104100,430201150,31300,31300,31300,31250,330
20250221,104000,419885350,31250,31300,31300,31250,54
20250221,103900,418195250,31250,31250,31250,31250,10
20250221,103800,417882750,31250,31250,31250,31250,5
20250221,103700,417726500,31250,31250,31300,31250,128
20250221,103600,413726450,31250,31250,31250,31250,6
20250221,103500,413538950,31250,31250,31250,31250,1
20250221,103400,413507700,31300,31250,31300,31250,36
20250221,103300,412382600,31350,31250,31350,31250,1824
20250221,103200,355382500,31200,31200,31250,31200,7
20250221,103100,355164050,31200,31200,31200,31150,146
20250221,103000,350610750,31200,31200,31200,31200,2
20250221,102900,350548350,31150,31150,31200,31150,332
20250221,102800,340200150,31200,31200,31200,31200,35
20250221,102700,339108150,31150,31200,31200,31150,63
20250221,102600,337142700,31200,31150,31200,31150,13
20250221,102500,336737700,31200,31150,31200,31150,17
20250221,102400,336208000,31150,31150,31200,31150,17
20250221,102300,335678400,31150,31150,31150,31150,23
20250221,102200,334961950,31150,31150,31200,31150,14
20250221,102100,334525700,31200,31200,31200,31150,16
20250221,102000,334027150,31150,31150,31150,31150,11
20250221,101900,333684500,31200,31150,31250,31150,113
20250221,101800,330159500,31250,31150,31250,31150,10
20250221,101700,329847900,31150,31150,31250,31150,38
20250221,101600,328664100,31250,31200,31250,31150,71
20250221,101500,326447200,31200,31200,31200,31200,18
20250221,101400,325885600,31200,31250,31250,31200,16
20250221,101300,325386350,31200,31200,31200,31200,17
20250221,101200,324855950,31200,31200,31250,31200,38
20250221,101100,323670300,31200,31250,31250,31200,17
20250221,101000,323139800,31200,31200,31200,31200,16
20250221,100900,322640600,31200,31200,31250,31200,113
20250221,100800,319114100,31250,31200,31250,31200,12
20250221,100700,318739600,31200,31200,31250,31200,17
20250221,100600,318209100,31200,31200,31200,31200,10
20250221,100500,317897100,31200,31200,31250,31200,135
20250221,100400,313685000,31200,31200,31200,31200,16
20250221,100300,313185800,31200,31200,31200,31200,3
20250221,100200,313092200,31200,31250,31250,31200,151
20250221,100100,308374200,31200,31200,31200,31200,10
20250221,100000,308062200,31200,31300,31300,31200,48
20250221,095900,306562850,31200,31200,31300,31200,49
20250221,095800,305032600,31200,31200,31250,31200,165
20250221,095700,299884550,31200,31200,31200,31200,12
20250221,095600,299510150,31250,31250,31250,31200,15
20250221,095500,299042000,31200,31250,31250,31200,12
20250221,095400,298667550,31200,31200,31200,31200,68
20250221,095300,296545950,31150,31200,31200,31150,10
20250221,095200,296234350,31200,31150,31200,31150,13
20250221,095100,295829350,31200,31200,31200,31200,21
20250221,095000,295174150,31250,31300,31300,31250,75
20250221,094900,292830350,31300,31250,31300,31250,13
20250221,094800,292424050,31250,31250,31300,31250,105
20250221,094700,289142700,31250,31250,31300,31200,322
20250221,094600,279066200,31250,31200,31300,31200,114
20250221,094500,275509150,31200,31200,31200,31200,473
20250221,094400,260751550,31200,31200,31200,31200,207
20250221,094300,254293150,31200,31150,31200,31150,423
20250221,094200,241116600,31100,31200,31200,31100,4
20250221,094100,240991900,31150,31250,31250,31150,991
20250221,094000,210037600,31300,31300,31300,31300,1
20250221,093900,210006300,31300,31250,31300,31250,47
20250221,093800,208536500,31300,31400,31400,31300,285
20250221,093700,199610100,31400,31400,31400,31400,0
20250221,093600,199610100,31400,31400,31400,31400,0
20250221,093500,199610100,31400,31400,31400,31400,108
20250221,093400,196218900,31400,31400,31400,31400,12
20250221,093300,195842100,31400,31400,31400,31400,1
20250221,093200,195810700,31400,31400,31400,31400,48
20250221,093100,194303500,31400,31400,31400,31400,90
20250221,093000,191477500,31400,31450,31450,31400,683
20250221,092900,170026250,31450,31450,31450,31400,87
20250221,092800,167290900,31450,31400,31450,31400,178
20250221,092700,161699900,31400,31400,31400,31400,29
20250221,092600,160789300,31400,31400,31400,31400,5
20250221,092500,160632300,31400,31400,31400,31350,109
20250221,092400,157214050,31450,31450,31450,31400,273
20250221,092300,148636300,31450,31450,31450,31450,30
20250221,092200,147692800,31450,31500,31500,31450,106
20250221,092100,144354100,31550,31450,31550,31450,1139
20250221,092000,108475700,31450,31400,31450,31400,788
20250221,091900,83709350,31400,31400,31400,31400,315
20250221,091800,73818350,31400,31350,31400,31350,96
20250221,091700,70808650,31350,31350,31350,31350,1
20250221,091600,70777300,31350,31350,31350,31300,71
20250221,091500,68551850,31350,31350,31350,31350,56
20250221,091400,66796250,31350,31350,31350,31300,478
20250221,091300,51826350,31350,31350,31350,31350,206
20250221,091200,45368250,31300,31300,31350,31300,132
20250221,091100,41236400,31300,31250,31300,31250,24
20250221,091000,40486200,31250,31250,31250,31250,74
20250221,090900,38173700,31250,31250,31250,31250,260
20250221,090800,30048700,31250,31200,31250,31200,56
20250221,090700,28301450,31200,31250,31250,31200,601
20250221,090600,9531500,31250,31250,31250,31250,3
20250221,090500,9437750,31250,31250,31250,31250,5
20250221,090400,9281500,31250,31250,31300,31250,40
20250221,090300,8031000,31250,31250,31250,31250,36
20250221,090200,6906000,31250,31250,31250,31250,24
20250221,090100,6156000,31200,31200,31200,31200,1
20250221,090000,6124800,31200,31250,31250,31200,196
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 193500 1898058350 31100 31100 31100 31100 856
3 20250221 193400 1898058350 31100 31100 31100 31100 0
4 20250221 193300 1898058350 31100 31100 31100 31100 0
5 20250221 193200 1898058350 31100 31100 31100 31100 0
6 20250221 193100 1898058350 31100 31100 31100 31100 0
7 20250221 193000 1898058350 31100 31100 31100 31100 0
8 20250221 192900 1898058350 31100 31100 31100 31100 0
9 20250221 192800 1898058350 31100 31100 31100 31100 0
10 20250221 192700 1898058350 31100 31100 31100 31100 0
11 20250221 192600 1898058350 31100 31100 31100 31100 0
12 20250221 192500 1898058350 31100 31100 31100 31100 0
13 20250221 192400 1898058350 31100 31100 31100 31100 0
14 20250221 192300 1898058350 31100 31100 31100 31100 0
15 20250221 192200 1898058350 31100 31100 31100 31100 0
16 20250221 192100 1898058350 31100 31100 31100 31100 0
17 20250221 192000 1898058350 31100 31100 31100 31100 0
18 20250221 191900 1898058350 31100 31100 31100 31100 0
19 20250221 191800 1898058350 31100 31100 31100 31100 0
20 20250221 191700 1898058350 31100 31100 31100 31100 0
21 20250221 191600 1898058350 31100 31100 31100 31100 0
22 20250221 191500 1898058350 31100 31100 31100 31100 0
23 20250221 191400 1898058350 31100 31100 31100 31100 0
24 20250221 191300 1898058350 31100 31100 31100 31100 0
25 20250221 191200 1898058350 31100 31100 31100 31100 0
26 20250221 191100 1898058350 31100 31100 31100 31100 0
27 20250221 191000 1898058350 31100 31100 31100 31100 0
28 20250221 190900 1898058350 31100 31100 31100 31100 0
29 20250221 190800 1898058350 31100 31100 31100 31100 0
30 20250221 190700 1898058350 31100 31100 31100 31100 0
31 20250221 190600 1898058350 31100 31100 31100 31100 0
32 20250221 190500 1898058350 31100 31100 31100 31100 856
33 20250221 190400 1898058350 31100 31100 31100 31100 0
34 20250221 190300 1898058350 31100 31100 31100 31100 0
35 20250221 190200 1898058350 31100 31100 31100 31100 0
36 20250221 190100 1898058350 31100 31100 31100 31100 0
37 20250221 190000 1898058350 31100 31100 31100 31100 0
38 20250221 185900 1898058350 31100 31100 31100 31100 0
39 20250221 185800 1898058350 31100 31100 31100 31100 0
40 20250221 185700 1898058350 31100 31100 31100 31100 0
41 20250221 185600 1898058350 31100 31100 31100 31100 0
42 20250221 185500 1898058350 31100 31100 31100 31100 0
43 20250221 185400 1898058350 31100 31100 31100 31100 0
44 20250221 185300 1898058350 31100 31100 31100 31100 0
45 20250221 185200 1898058350 31100 31100 31100 31100 0
46 20250221 185100 1898058350 31100 31100 31100 31100 0
47 20250221 185000 1898058350 31100 31100 31100 31100 0
48 20250221 184900 1898058350 31100 31100 31100 31100 0
49 20250221 184800 1898058350 31100 31100 31100 31100 0
50 20250221 184700 1898058350 31100 31100 31100 31100 0
51 20250221 184600 1898058350 31100 31100 31100 31100 0
52 20250221 184500 1898058350 31100 31100 31100 31100 0
53 20250221 184400 1898058350 31100 31100 31100 31100 0
54 20250221 184300 1898058350 31100 31100 31100 31100 0
55 20250221 184200 1898058350 31100 31100 31100 31100 0
56 20250221 184100 1898058350 31100 31100 31100 31100 0
57 20250221 184000 1898058350 31100 31100 31100 31100 0
58 20250221 183900 1898058350 31100 31100 31100 31100 0
59 20250221 183800 1898058350 31100 31100 31100 31100 0
60 20250221 183700 1898058350 31100 31100 31100 31100 0
61 20250221 183600 1898058350 31100 31100 31100 31100 0
62 20250221 183500 1898058350 31100 31100 31100 31100 856
63 20250221 183400 1898058350 31100 31100 31100 31100 0
64 20250221 183300 1898058350 31100 31100 31100 31100 0
65 20250221 183200 1898058350 31100 31100 31100 31100 0
66 20250221 183100 1898058350 31100 31100 31100 31100 0
67 20250221 183000 1898058350 31100 31100 31100 31100 0
68 20250221 182900 1898058350 31100 31100 31100 31100 0
69 20250221 182800 1898058350 31100 31100 31100 31100 0
70 20250221 182700 1898058350 31100 31100 31100 31100 0
71 20250221 182600 1898058350 31100 31100 31100 31100 0
72 20250221 182500 1898058350 31100 31100 31100 31100 0
73 20250221 182400 1898058350 31100 31100 31100 31100 0
74 20250221 182300 1898058350 31100 31100 31100 31100 0
75 20250221 182200 1898058350 31100 31100 31100 31100 0
76 20250221 182100 1898058350 31100 31100 31100 31100 0
77 20250221 182000 1898058350 31100 31100 31100 31100 0
78 20250221 181900 1898058350 31100 31100 31100 31100 0
79 20250221 181800 1898058350 31100 31100 31100 31100 0
80 20250221 181700 1898058350 31100 31100 31100 31100 0
81 20250221 181600 1898058350 31100 31100 31100 31100 0
82 20250221 181500 1898058350 31100 31100 31100 31100 0
83 20250221 181400 1898058350 31100 31100 31100 31100 0
84 20250221 181300 1898058350 31100 31100 31100 31100 0
85 20250221 181200 1898058350 31100 31100 31100 31100 0
86 20250221 181100 1898058350 31100 31100 31100 31100 0
87 20250221 181000 1898058350 31100 31100 31100 31100 0
88 20250221 180900 1898058350 31100 31100 31100 31100 0
89 20250221 180800 1898058350 31100 31100 31100 31100 0
90 20250221 180700 1898058350 31100 31100 31100 31100 0
91 20250221 180600 1898058350 31100 31100 31100 31100 0
92 20250221 180500 1898058350 31100 31100 31100 31100 856
93 20250221 180400 1898058350 31100 31100 31100 31100 0
94 20250221 180300 1898058350 31100 31100 31100 31100 0
95 20250221 180200 1898058350 31100 31100 31100 31100 0
96 20250221 180100 1898058350 31100 31100 31100 31100 0
97 20250221 180000 1898058350 31100 31100 31100 31100 0
98 20250221 175900 1898058350 31100 31100 31100 31100 0
99 20250221 175800 1898058350 31100 31100 31100 31100 0
100 20250221 175700 1898058350 31100 31100 31100 31100 0
101 20250221 175600 1898058350 31100 31100 31100 31100 0
102 20250221 175500 1898058350 31100 31100 31100 31100 0
103 20250221 175400 1898058350 31100 31100 31100 31100 0
104 20250221 175300 1898058350 31100 31100 31100 31100 0
105 20250221 175200 1898058350 31100 31100 31100 31100 0
106 20250221 175100 1898058350 31100 31100 31100 31100 0
107 20250221 175000 1898058350 31100 31100 31100 31100 0
108 20250221 174900 1898058350 31100 31100 31100 31100 0
109 20250221 174800 1898058350 31100 31100 31100 31100 0
110 20250221 174700 1898058350 31100 31100 31100 31100 0
111 20250221 174600 1898058350 31100 31100 31100 31100 0
112 20250221 174500 1898058350 31100 31100 31100 31100 0
113 20250221 174400 1898058350 31100 31100 31100 31100 0
114 20250221 174300 1898058350 31100 31100 31100 31100 0
115 20250221 174200 1898058350 31100 31100 31100 31100 0
116 20250221 174100 1898058350 31100 31100 31100 31100 0
117 20250221 174000 1898058350 31100 31100 31100 31100 0
118 20250221 173900 1898058350 31100 31100 31100 31100 0
119 20250221 173800 1898058350 31100 31100 31100 31100 0
120 20250221 173700 1898058350 31100 31100 31100 31100 0
121 20250221 173600 1898058350 31100 31100 31100 31100 0
122 20250221 173500 1898058350 31100 31100 31100 31100 856
123 20250221 173400 1898058350 31100 31100 31100 31100 0
124 20250221 173300 1898058350 31100 31100 31100 31100 0
125 20250221 173200 1898058350 31100 31100 31100 31100 0
126 20250221 173100 1898058350 31100 31100 31100 31100 0
127 20250221 173000 1898058350 31100 31100 31100 31100 0
128 20250221 172900 1898058350 31100 31100 31100 31100 0
129 20250221 172800 1898058350 31100 31100 31100 31100 0
130 20250221 172700 1898058350 31100 31100 31100 31100 0
131 20250221 172600 1898058350 31100 31100 31100 31100 0
132 20250221 172500 1898058350 31100 31100 31100 31100 0
133 20250221 172400 1898058350 31100 31100 31100 31100 0
134 20250221 172300 1898058350 31100 31100 31100 31100 0
135 20250221 172200 1898058350 31100 31100 31100 31100 0
136 20250221 172100 1898058350 31100 31100 31100 31100 0
137 20250221 172000 1898058350 31100 31100 31100 31100 0
138 20250221 171900 1898058350 31100 31100 31100 31100 0
139 20250221 171800 1898058350 31100 31100 31100 31100 0
140 20250221 171700 1898058350 31100 31100 31100 31100 0
141 20250221 171600 1898058350 31100 31100 31100 31100 0
142 20250221 171500 1898058350 31100 31100 31100 31100 0
143 20250221 171400 1898058350 31100 31100 31100 31100 0
144 20250221 171300 1898058350 31100 31100 31100 31100 0
145 20250221 171200 1898058350 31100 31100 31100 31100 0
146 20250221 171100 1898058350 31100 31100 31100 31100 0
147 20250221 171000 1898058350 31100 31100 31100 31100 0
148 20250221 170900 1898058350 31100 31100 31100 31100 0
149 20250221 170800 1898058350 31100 31100 31100 31100 0
150 20250221 170700 1898058350 31100 31100 31100 31100 0
151 20250221 170600 1898058350 31100 31100 31100 31100 0
152 20250221 170500 1898058350 31100 31100 31100 31100 856
153 20250221 170400 1898058350 31100 31100 31100 31100 0
154 20250221 170300 1898058350 31100 31100 31100 31100 0
155 20250221 170200 1898058350 31100 31100 31100 31100 0
156 20250221 170100 1898058350 31100 31100 31100 31100 0
157 20250221 170000 1898058350 31100 31100 31100 31100 0
158 20250221 165900 1898058350 31100 31100 31100 31100 0
159 20250221 165800 1898058350 31100 31100 31100 31100 0
160 20250221 165700 1898058350 31100 31100 31100 31100 0
161 20250221 165600 1898058350 31100 31100 31100 31100 0
162 20250221 165500 1898058350 31100 31100 31100 31100 0
163 20250221 165400 1898058350 31100 31100 31100 31100 0
164 20250221 165300 1898058350 31100 31100 31100 31100 0
165 20250221 165200 1898058350 31100 31100 31100 31100 0
166 20250221 165100 1898058350 31100 31100 31100 31100 0
167 20250221 165000 1898058350 31100 31100 31100 31100 0
168 20250221 164900 1898058350 31100 31100 31100 31100 0
169 20250221 164800 1898058350 31100 31100 31100 31100 0
170 20250221 164700 1898058350 31100 31100 31100 31100 0
171 20250221 164600 1898058350 31100 31100 31100 31100 0
172 20250221 164500 1898058350 31100 31100 31100 31100 0
173 20250221 164400 1898058350 31100 31100 31100 31100 0
174 20250221 164300 1898058350 31100 31100 31100 31100 0
175 20250221 164200 1898058350 31100 31100 31100 31100 0
176 20250221 164100 1898058350 31100 31100 31100 31100 0
177 20250221 164000 1898058350 31100 31100 31100 31100 0
178 20250221 163900 1898058350 31100 31100 31100 31100 0
179 20250221 163800 1898058350 31100 31100 31100 31100 0
180 20250221 163700 1898058350 31100 31100 31100 31100 0
181 20250221 163600 1898058350 31100 31100 31100 31100 0
182 20250221 163500 1898058350 31100 31100 31100 31100 856
183 20250221 163400 1898058350 31100 31100 31100 31100 0
184 20250221 163300 1898058350 31100 31100 31100 31100 0
185 20250221 163200 1898058350 31100 31100 31100 31100 0
186 20250221 163100 1898058350 31100 31100 31100 31100 0
187 20250221 163000 1898058350 31100 31100 31100 31100 0
188 20250221 162900 1898058350 31100 31100 31100 31100 0
189 20250221 162800 1898058350 31100 31100 31100 31100 0
190 20250221 162700 1898058350 31100 31100 31100 31100 0
191 20250221 162600 1898058350 31100 31100 31100 31100 0
192 20250221 162500 1898058350 31100 31100 31100 31100 0
193 20250221 162400 1898058350 31100 31100 31100 31100 0
194 20250221 162300 1898058350 31100 31100 31100 31100 0
195 20250221 162200 1898058350 31100 31100 31100 31100 0
196 20250221 162100 1898058350 31100 31100 31100 31100 0
197 20250221 162000 1898058350 31100 31100 31100 31100 0
198 20250221 161900 1898058350 31100 31100 31100 31100 0
199 20250221 161800 1898058350 31100 31100 31100 31100 0
200 20250221 161700 1898058350 31100 31100 31100 31100 0
201 20250221 161600 1898058350 31100 31100 31100 31100 0
202 20250221 161500 1898058350 31100 31100 31100 31100 0
203 20250221 161400 1898058350 31100 31100 31100 31100 0
204 20250221 161300 1898058350 31100 31100 31100 31100 0
205 20250221 161200 1898058350 31100 31100 31100 31100 0
206 20250221 161100 1898058350 31100 31100 31100 31100 0
207 20250221 161000 1898058350 31100 31100 31100 31100 0
208 20250221 160900 1898058350 31100 31100 31100 31100 0
209 20250221 160800 1898058350 31100 31100 31100 31100 0
210 20250221 160700 1898058350 31100 31100 31100 31100 0
211 20250221 160600 1898058350 31100 31100 31100 31100 0
212 20250221 160500 1898058350 31100 31100 31100 31100 856
213 20250221 160400 1898058350 31100 31100 31100 31100 0
214 20250221 160300 1898058350 31100 31100 31100 31100 0
215 20250221 160200 1898058350 31100 31100 31100 31100 0
216 20250221 160100 1898058350 31100 31100 31100 31100 0
217 20250221 160000 1898058350 31100 31100 31100 31100 0
218 20250221 155900 1898058350 31100 31100 31100 31100 0
219 20250221 155800 1898058350 31100 31100 31100 31100 0
220 20250221 155700 1898058350 31100 31100 31100 31100 0
221 20250221 155600 1898058350 31100 31100 31100 31100 0
222 20250221 155500 1898058350 31100 31100 31100 31100 0
223 20250221 155400 1898058350 31100 31100 31100 31100 0
224 20250221 155300 1898058350 31100 31100 31100 31100 0
225 20250221 155200 1898058350 31100 31100 31100 31100 0
226 20250221 155100 1898058350 31100 31100 31100 31100 0
227 20250221 155000 1898058350 31100 31100 31100 31100 0
228 20250221 154900 1898058350 31100 31100 31100 31100 0
229 20250221 154800 1898058350 31100 31100 31100 31100 0
230 20250221 154700 1898058350 31100 31100 31100 31100 0
231 20250221 154600 1898058350 31100 31100 31100 31100 0
232 20250221 154500 1898058350 31100 31100 31100 31100 0
233 20250221 154400 1898058350 31100 31100 31100 31100 0
234 20250221 154300 1898058350 31100 31100 31100 31100 0
235 20250221 154200 1898058350 31100 31100 31100 31100 0
236 20250221 154100 1898058350 31100 31100 31100 31100 0
237 20250221 154000 1898058350 31100 31100 31100 31100 0
238 20250221 153900 1898058350 31100 31100 31100 31100 0
239 20250221 153800 1898058350 31100 31100 31100 31100 0
240 20250221 153700 1898058350 31100 31100 31100 31100 0
241 20250221 153600 1898058350 31100 31100 31100 31100 0
242 20250221 153500 1898058350 31100 31100 31100 31100 856
243 20250221 153400 1898058350 31100 31100 31100 31100 0
244 20250221 153300 1898058350 31100 31100 31100 31100 0
245 20250221 153200 1898058350 31100 31100 31100 31100 0
246 20250221 153100 1898058350 31100 31100 31100 31100 0
247 20250221 153000 1898058350 31100 31100 31100 31100 856
248 20250221 152900 1871436750 31150 31150 31150 31150 0
249 20250221 152800 1871436750 31150 31150 31150 31150 0
250 20250221 152700 1871436750 31150 31150 31150 31150 0
251 20250221 152600 1871436750 31150 31150 31150 31150 0
252 20250221 152500 1871436750 31150 31150 31150 31150 0
253 20250221 152400 1871436750 31150 31150 31150 31150 0
254 20250221 152300 1871436750 31150 31150 31150 31150 0
255 20250221 152200 1871436750 31150 31150 31150 31150 0
256 20250221 152100 1871436750 31150 31150 31150 31150 0
257 20250221 152000 1871436750 31150 31150 31150 31150 0
258 20250221 151900 1871436750 31150 31150 31200 31100 179
259 20250221 151800 1865860900 31200 31200 31200 31100 117
260 20250221 151700 1862218450 31150 31200 31200 31150 183
261 20250221 151600 1856517750 31200 31150 31200 31150 65
262 20250221 151500 1854492850 31150 31150 31200 31150 87
263 20250221 151400 1851782200 31150 31150 31150 31150 16
264 20250221 151300 1851283800 31150 31200 31200 31150 5
265 20250221 151200 1851127950 31150 31150 31200 31150 168
266 20250221 151100 1845887250 31150 31150 31200 31150 36
267 20250221 151000 1844764150 31150 31200 31200 31150 18
268 20250221 150900 1844202800 31200 31150 31200 31150 127
269 20250221 150800 1840241100 31150 31150 31200 31150 104
270 20250221 150700 1836996500 31100 31100 31100 31100 17
271 20250221 150600 1836467800 31150 31150 31200 31100 486
272 20250221 150500 1821305250 31150 31150 31200 31150 591
273 20250221 150400 1802889650 31150 31150 31150 31150 15
274 20250221 150300 1802422400 31150 31200 31200 31150 135
275 20250221 150200 1798212150 31150 31150 31150 31150 18
276 20250221 150100 1797651450 31150 31150 31150 31150 34
277 20250221 150000 1796592350 31150 31100 31150 31100 3
278 20250221 145900 1796498950 31100 31150 31150 31100 107
279 20250221 145800 1793166600 31150 31250 31250 31150 2839
280 20250221 145700 1704594600 31250 31300 31300 31200 29
281 20250221 145600 1703689000 31300 31250 31300 31250 184
282 20250221 145500 1697938450 31250 31250 31300 31250 443
283 20250221 145400 1684093800 31300 31300 31300 31250 107
284 20250221 145300 1680745200 31300 31250 31300 31200 140
285 20250221 145200 1676370250 31200 31200 31200 31200 19
286 20250221 145100 1675777450 31200 31200 31200 31200 16
287 20250221 145000 1675278250 31200 31200 31200 31200 20
288 20250221 144900 1674654250 31200 31200 31200 31200 15
289 20250221 144800 1674186250 31200 31250 31250 31200 395
290 20250221 144700 1661842700 31250 31250 31250 31250 16
291 20250221 144600 1661342700 31250 31250 31250 31250 18
292 20250221 144500 1660780200 31250 31250 31250 31250 16
293 20250221 144400 1660280200 31250 31250 31250 31250 335
294 20250221 144300 1649811450 31250 31250 31250 31250 53
295 20250221 144200 1648155200 31250 31200 31250 31200 283
296 20250221 144100 1639311600 31200 31200 31200 31200 38
297 20250221 144000 1638126000 31200 31250 31250 31200 120
298 20250221 143900 1634376800 31200 31200 31250 31200 153
299 20250221 143800 1629595750 31200 31300 31300 31200 4
300 20250221 143700 1629470650 31200 31200 31250 31200 1188
301 20250221 143600 1592349500 31200 31200 31200 31200 1
302 20250221 143500 1592318300 31150 31200 31200 31150 93
303 20250221 143400 1589416800 31200 31150 31200 31150 28
304 20250221 143300 1588543350 31200 31150 31200 31150 67
305 20250221 143200 1586453650 31200 31200 31200 31200 1153
306 20250221 143100 1550480050 31200 31150 31200 31150 338
307 20250221 143000 1539936600 31100 31150 31150 31100 22
308 20250221 142900 1539252250 31150 31150 31150 31150 717
309 20250221 142800 1516917700 31150 31150 31200 31150 223
310 20250221 142700 1509966200 31150 31100 31150 31050 2866
311 20250221 142600 1420789150 31050 31050 31050 31050 7
312 20250221 142500 1420571800 31050 31100 31100 31050 867
313 20250221 142400 1393609200 31100 31100 31150 31100 37
314 20250221 142300 1392458400 31100 31150 31150 31100 16
315 20250221 142200 1391960250 31150 31150 31150 31150 32
316 20250221 142100 1390963450 31150 31150 31150 31150 430
317 20250221 142000 1377568950 31100 31100 31150 31100 45
318 20250221 141900 1376169400 31100 31100 31100 31100 7
319 20250221 141800 1375951700 31100 31100 31150 31100 26
320 20250221 141700 1375143000 31150 31100 31150 31100 203
321 20250221 141600 1368824350 31100 31100 31100 31100 10
322 20250221 141500 1368513350 31100 31150 31200 31100 311
323 20250221 141400 1358826550 31150 31150 31150 31150 13
324 20250221 141300 1358421600 31200 31150 31200 31150 35
325 20250221 141200 1357330700 31150 31200 31200 31150 24
326 20250221 141100 1356583000 31150 31150 31150 31150 27
327 20250221 141000 1355741950 31150 31150 31150 31150 30
328 20250221 140900 1354807450 31150 31150 31200 31150 16
329 20250221 140800 1354309000 31150 31150 31150 31150 70
330 20250221 140700 1352128500 31150 31150 31150 31150 225
331 20250221 140600 1345119750 31150 31150 31200 31150 24
332 20250221 140500 1344372050 31150 31150 31150 31150 180
333 20250221 140400 1338765050 31150 31150 31150 31150 10
334 20250221 140300 1338453550 31200 31050 31200 31050 848
335 20250221 140200 1312042350 31050 31050 31050 31050 9
336 20250221 140100 1311762900 31100 31050 31100 31050 18
337 20250221 140000 1311203950 31100 31100 31150 31100 32
338 20250221 135900 1310208650 31100 31100 31200 31100 566
339 20250221 135800 1292579800 31100 31200 31200 31100 117
340 20250221 135700 1288936100 31150 31150 31150 31150 18
341 20250221 135600 1288375400 31150 31150 31150 31150 58
342 20250221 135500 1286568700 31150 31200 31200 31150 25
343 20250221 135400 1285789900 31150 31150 31150 31150 25
344 20250221 135300 1285011150 31200 31150 31200 31150 241
345 20250221 135200 1277493650 31150 31150 31200 31150 12
346 20250221 135100 1277119750 31150 31150 31150 31150 23
347 20250221 135000 1276403300 31150 31150 31200 31150 1366
348 20250221 134900 1233845750 31100 31100 31150 31100 141
349 20250221 134800 1229454950 31100 31150 31150 31100 10
350 20250221 134700 1229143700 31100 31100 31100 31100 1081
351 20250221 134600 1195524600 31050 31050 31100 31050 37
352 20250221 134500 1194375650 31050 31050 31050 31050 25
353 20250221 134400 1193599400 31050 31050 31050 31050 23
354 20250221 134300 1192885250 31050 31050 31100 31050 138
355 20250221 134200 1188600300 31050 31050 31050 31050 15
356 20250221 134100 1188134550 31050 31050 31050 31050 66
357 20250221 134000 1186085250 31100 31050 31100 31050 12
358 20250221 133900 1185712450 31050 31050 31050 31050 19
359 20250221 133800 1185122500 31050 31100 31100 31050 29
360 20250221 133700 1184222000 31100 31050 31100 31050 109
361 20250221 133600 1180837350 31050 31050 31050 31050 242
362 20250221 133500 1173323250 31050 31050 31050 31050 5
363 20250221 133400 1173168000 31050 31050 31100 31050 27
364 20250221 133300 1172329550 31050 31050 31050 31050 23
365 20250221 133200 1171615400 31050 31050 31050 31050 24
366 20250221 133100 1170870200 31100 31050 31100 31050 127
367 20250221 133000 1166926800 31050 31000 31050 31000 223
368 20250221 132900 1160002900 31000 31000 31000 31000 21
369 20250221 132800 1159351900 31000 31000 31050 31000 451
370 20250221 132700 1145370750 30950 31000 31050 30950 1233
371 20250221 132600 1107148150 31000 31050 31050 31000 9
372 20250221 132500 1106868950 31000 31000 31050 31000 462
373 20250221 132400 1092524200 31000 31050 31050 31000 196
374 20250221 132300 1086439400 31050 31050 31100 31050 176
375 20250221 132200 1080974500 31050 31050 31050 31050 1456
376 20250221 132100 1035765700 31050 31100 31100 31050 425
377 20250221 132000 1022548450 31100 31100 31150 31100 976
378 20250221 131900 992187750 31050 31100 31100 31050 858
379 20250221 131800 965504650 31100 31150 31150 31100 1008
380 20250221 131700 934150500 31150 31200 31200 31150 16
381 20250221 131600 933652000 31150 31150 31150 31150 19
382 20250221 131500 933060150 31150 31150 31150 31150 13
383 20250221 131400 932655200 31150 31150 31200 31150 75
384 20250221 131300 930318850 31150 31150 31150 31150 11
385 20250221 131200 929976200 31150 31150 31150 31150 146
386 20250221 131100 925428300 31150 31200 31200 31150 11
387 20250221 131000 925085550 31150 31150 31150 31150 14
388 20250221 130900 924649450 31150 31150 31150 31150 717
389 20250221 130800 902314900 31200 31150 31200 31150 705
390 20250221 130700 880354050 31150 31200 31200 31150 44
391 20250221 130600 878983300 31200 31200 31200 31200 1
392 20250221 130500 878952100 31200 31150 31200 31150 156
393 20250221 130400 874087600 31150 31200 31200 31150 17
394 20250221 130300 873557950 31150 31150 31150 31150 3
395 20250221 130200 873464500 31200 31200 31200 31150 51
396 20250221 130100 871875400 31200 31150 31200 31150 3
397 20250221 130000 871781900 31150 31200 31200 31150 15
398 20250221 125900 871314600 31200 31200 31200 31200 73
399 20250221 125800 869037000 31150 31200 31200 31150 4
400 20250221 125700 868912350 31150 31150 31200 31150 31
401 20250221 125600 867946650 31200 31200 31200 31150 69
402 20250221 125500 865797150 31200 31150 31200 31150 17
403 20250221 125400 865267550 31200 31200 31200 31200 30
404 20250221 125300 864331550 31200 31200 31200 31200 27
405 20250221 125200 863489150 31200 31200 31200 31200 83
406 20250221 125100 860899550 31250 31250 31250 31250 5
407 20250221 125000 860743300 31200 31200 31200 31200 17
408 20250221 124900 860212900 31250 31250 31250 31250 0
409 20250221 124800 860212900 31250 31200 31250 31200 21
410 20250221 124700 859557350 31200 31200 31200 31200 17
411 20250221 124600 859026950 31200 31200 31200 31200 0
412 20250221 124500 859026950 31200 31200 31200 31200 137
413 20250221 124400 854752550 31200 31200 31200 31200 0
414 20250221 124300 854752550 31200 31200 31200 31150 93
415 20250221 124200 851851650 31200 31200 31200 31150 19
416 20250221 124100 851259650 31200 31150 31200 31150 313
417 20250221 124000 841496300 31150 31150 31150 31150 48
418 20250221 123900 840001100 31200 31150 31200 31150 5
419 20250221 123800 839845250 31150 31150 31150 31150 14
420 20250221 123700 839409150 31200 31150 31200 31150 5
421 20250221 123600 839253250 31200 31150 31200 31150 12
422 20250221 123500 838879250 31150 31150 31200 31150 116
423 20250221 123400 835265750 31150 31200 31200 31150 5
424 20250221 123300 835109900 31200 31150 31200 31150 16
425 20250221 123200 834611400 31200 31200 31200 31200 81
426 20250221 123100 832084200 31200 31200 31200 31200 25
427 20250221 123000 831304200 31250 31200 31250 31200 114
428 20250221 122900 827747350 31200 31200 31200 31200 33
429 20250221 122800 826717750 31200 31200 31200 31200 16
430 20250221 122700 826218550 31250 31250 31250 31250 2
431 20250221 122600 826156050 31250 31250 31250 31200 39
432 20250221 122500 824939150 31300 31300 31300 31300 0
433 20250221 122400 824939150 31300 31200 31350 31200 1516
434 20250221 122300 777513150 31150 31150 31150 31150 141
435 20250221 122200 773121000 31150 31150 31150 31150 43
436 20250221 122100 771781550 31150 31100 31150 31100 18
437 20250221 122000 771221700 31100 31100 31100 31100 31
438 20250221 121900 770257600 31100 31100 31150 31100 280
439 20250221 121800 761549500 31100 31150 31150 31100 226
440 20250221 121700 754510400 31150 31150 31150 31150 601
441 20250221 121600 735789250 31150 31200 31200 31150 66
442 20250221 121500 733733300 31150 31200 31200 31150 24
443 20250221 121400 732985450 31200 31200 31200 31200 1
444 20250221 121300 732954250 31150 31250 31250 31150 22
445 20250221 121200 732268500 31200 31200 31200 31200 259
446 20250221 121100 724187700 31200 31150 31200 31150 639
447 20250221 121000 704251650 31150 31200 31200 31150 96
448 20250221 120900 701256600 31200 31150 31200 31150 113
449 20250221 120800 697731700 31200 31200 31200 31150 14
450 20250221 120700 697295000 31200 31200 31200 31200 124
451 20250221 120600 693426200 31150 31150 31150 31150 135
452 20250221 120500 689220950 31150 31150 31150 31100 13
453 20250221 120400 688816300 31100 31100 31150 31100 120
454 20250221 120300 685079250 31100 31100 31100 31100 31
455 20250221 120200 684115150 31100 31100 31100 31100 0
456 20250221 120100 684115150 31100 31100 31150 31100 34
457 20250221 120000 683057650 31100 31100 31100 31100 82
458 20250221 115900 680507450 31100 31100 31100 31100 30
459 20250221 115800 679574450 31150 31100 31150 31100 32
460 20250221 115700 678579150 31100 31100 31100 31100 3
461 20250221 115600 678485850 31150 31150 31150 31100 47
462 20250221 115500 677022500 31150 31100 31150 31100 4
463 20250221 115400 676898000 31100 31100 31100 31100 45
464 20250221 115300 675498500 31100 31100 31100 31100 6
465 20250221 115200 675311900 31150 31050 31150 31050 81
466 20250221 115100 672794000 31050 31100 31100 31050 47
467 20250221 115000 671333000 31100 31150 31150 31100 6
468 20250221 114900 671146300 31100 31100 31100 31100 119
469 20250221 114800 667445400 31100 31100 31150 31100 36
470 20250221 114700 666325750 31100 31100 31150 31100 18
471 20250221 114600 665765800 31100 31100 31150 31100 32
472 20250221 114500 664770550 31100 31100 31100 31100 0
473 20250221 114400 664770550 31100 31100 31150 31100 20
474 20250221 114300 664148450 31100 31100 31100 31100 1
475 20250221 114200 664117350 31100 31100 31100 31100 21
476 20250221 114100 663464250 31100 31150 31150 31050 18
477 20250221 114000 662904400 31100 31100 31100 31100 7
478 20250221 113900 662686700 31100 31100 31100 31100 73
479 20250221 113800 660416400 31150 31100 31150 31100 516
480 20250221 113700 644368750 31050 31150 31150 31050 609
481 20250221 113600 625425300 31150 31150 31150 31150 68
482 20250221 113500 623307100 31150 31150 31200 31150 34
483 20250221 113400 622247900 31150 31150 31150 31150 357
484 20250221 113300 611127350 31100 31150 31150 31100 533
485 20250221 113200 594524550 31150 31150 31150 31100 852
486 20250221 113100 567985450 31200 31250 31250 31200 555
487 20250221 113000 550660550 31250 31250 31250 31250 167
488 20250221 112900 545441800 31300 31250 31300 31250 5
489 20250221 112800 545285450 31250 31250 31250 31250 0
490 20250221 112700 545285450 31250 31250 31250 31250 45
491 20250221 112600 543879200 31250 31300 31300 31250 3
492 20250221 112500 543785400 31250 31350 31350 31250 980
493 20250221 112400 513109000 31350 31350 31350 31350 5
494 20250221 112300 512952250 31400 31400 31400 31400 2
495 20250221 112200 512889450 31350 31350 31350 31350 62
496 20250221 112100 510945750 31350 31350 31350 31350 34
497 20250221 112000 509879850 31400 31350 31400 31350 19
498 20250221 111900 509284100 31400 31350 31400 31350 43
499 20250221 111800 507934400 31350 31350 31400 31350 24
500 20250221 111700 507181900 31350 31350 31350 31350 86
501 20250221 111600 504485800 31350 31350 31350 31350 0
502 20250221 111500 504485800 31350 31400 31400 31350 34
503 20250221 111400 503419850 31400 31400 31400 31400 8
504 20250221 111300 503168650 31400 31300 31400 31300 182
505 20250221 111200 497462950 31350 31350 31350 31350 2
506 20250221 111100 497400250 31300 31300 31300 31300 2
507 20250221 111000 497337650 31350 31350 31350 31350 1
508 20250221 110900 497306300 31300 31350 31350 31300 5
509 20250221 110800 497149700 31300 31300 31300 31300 106
510 20250221 110700 493831900 31350 31300 31350 31300 22
511 20250221 110600 493142300 31350 31350 31350 31350 3
512 20250221 110500 493048250 31350 31350 31350 31350 7
513 20250221 110400 492828800 31300 31350 31350 31300 93
514 20250221 110300 489913400 31350 31400 31400 31350 6
515 20250221 110200 489725250 31350 31350 31350 31350 3
516 20250221 110100 489631200 31350 31300 31350 31300 242
517 20250221 110000 482048350 31300 31300 31350 31300 345
518 20250221 105900 471249700 31350 31350 31350 31350 39
519 20250221 105800 470027050 31300 31300 31300 31300 18
520 20250221 105700 469463650 31350 31350 31350 31300 227
521 20250221 105600 462352450 31350 31350 31400 31350 147
522 20250221 105500 457743950 31400 31400 31400 31400 80
523 20250221 105400 455231950 31400 31350 31400 31350 5
524 20250221 105300 455075050 31400 31400 31400 31400 0
525 20250221 105200 455075050 31400 31400 31400 31400 0
526 20250221 105100 455075050 31400 31350 31400 31350 6
527 20250221 105000 454886850 31350 31350 31350 31350 0
528 20250221 104900 454886850 31350 31350 31350 31350 2
529 20250221 104800 454824150 31400 31400 31400 31400 1
530 20250221 104700 454792750 31400 31300 31400 31300 151
531 20250221 104600 450059000 31300 31300 31300 31300 289
532 20250221 104500 441013300 31250 31300 31300 31250 84
533 20250221 104400 438385100 31200 31250 31250 31200 187
534 20250221 104300 432548500 31300 31250 31300 31250 75
535 20250221 104200 430201150 31300 31300 31300 31300 0
536 20250221 104100 430201150 31300 31300 31300 31250 330
537 20250221 104000 419885350 31250 31300 31300 31250 54
538 20250221 103900 418195250 31250 31250 31250 31250 10
539 20250221 103800 417882750 31250 31250 31250 31250 5
540 20250221 103700 417726500 31250 31250 31300 31250 128
541 20250221 103600 413726450 31250 31250 31250 31250 6
542 20250221 103500 413538950 31250 31250 31250 31250 1
543 20250221 103400 413507700 31300 31250 31300 31250 36
544 20250221 103300 412382600 31350 31250 31350 31250 1824
545 20250221 103200 355382500 31200 31200 31250 31200 7
546 20250221 103100 355164050 31200 31200 31200 31150 146
547 20250221 103000 350610750 31200 31200 31200 31200 2
548 20250221 102900 350548350 31150 31150 31200 31150 332
549 20250221 102800 340200150 31200 31200 31200 31200 35
550 20250221 102700 339108150 31150 31200 31200 31150 63
551 20250221 102600 337142700 31200 31150 31200 31150 13
552 20250221 102500 336737700 31200 31150 31200 31150 17
553 20250221 102400 336208000 31150 31150 31200 31150 17
554 20250221 102300 335678400 31150 31150 31150 31150 23
555 20250221 102200 334961950 31150 31150 31200 31150 14
556 20250221 102100 334525700 31200 31200 31200 31150 16
557 20250221 102000 334027150 31150 31150 31150 31150 11
558 20250221 101900 333684500 31200 31150 31250 31150 113
559 20250221 101800 330159500 31250 31150 31250 31150 10
560 20250221 101700 329847900 31150 31150 31250 31150 38
561 20250221 101600 328664100 31250 31200 31250 31150 71
562 20250221 101500 326447200 31200 31200 31200 31200 18
563 20250221 101400 325885600 31200 31250 31250 31200 16
564 20250221 101300 325386350 31200 31200 31200 31200 17
565 20250221 101200 324855950 31200 31200 31250 31200 38
566 20250221 101100 323670300 31200 31250 31250 31200 17
567 20250221 101000 323139800 31200 31200 31200 31200 16
568 20250221 100900 322640600 31200 31200 31250 31200 113
569 20250221 100800 319114100 31250 31200 31250 31200 12
570 20250221 100700 318739600 31200 31200 31250 31200 17
571 20250221 100600 318209100 31200 31200 31200 31200 10
572 20250221 100500 317897100 31200 31200 31250 31200 135
573 20250221 100400 313685000 31200 31200 31200 31200 16
574 20250221 100300 313185800 31200 31200 31200 31200 3
575 20250221 100200 313092200 31200 31250 31250 31200 151
576 20250221 100100 308374200 31200 31200 31200 31200 10
577 20250221 100000 308062200 31200 31300 31300 31200 48
578 20250221 095900 306562850 31200 31200 31300 31200 49
579 20250221 095800 305032600 31200 31200 31250 31200 165
580 20250221 095700 299884550 31200 31200 31200 31200 12
581 20250221 095600 299510150 31250 31250 31250 31200 15
582 20250221 095500 299042000 31200 31250 31250 31200 12
583 20250221 095400 298667550 31200 31200 31200 31200 68
584 20250221 095300 296545950 31150 31200 31200 31150 10
585 20250221 095200 296234350 31200 31150 31200 31150 13
586 20250221 095100 295829350 31200 31200 31200 31200 21
587 20250221 095000 295174150 31250 31300 31300 31250 75
588 20250221 094900 292830350 31300 31250 31300 31250 13
589 20250221 094800 292424050 31250 31250 31300 31250 105
590 20250221 094700 289142700 31250 31250 31300 31200 322
591 20250221 094600 279066200 31250 31200 31300 31200 114
592 20250221 094500 275509150 31200 31200 31200 31200 473
593 20250221 094400 260751550 31200 31200 31200 31200 207
594 20250221 094300 254293150 31200 31150 31200 31150 423
595 20250221 094200 241116600 31100 31200 31200 31100 4
596 20250221 094100 240991900 31150 31250 31250 31150 991
597 20250221 094000 210037600 31300 31300 31300 31300 1
598 20250221 093900 210006300 31300 31250 31300 31250 47
599 20250221 093800 208536500 31300 31400 31400 31300 285
600 20250221 093700 199610100 31400 31400 31400 31400 0
601 20250221 093600 199610100 31400 31400 31400 31400 0
602 20250221 093500 199610100 31400 31400 31400 31400 108
603 20250221 093400 196218900 31400 31400 31400 31400 12
604 20250221 093300 195842100 31400 31400 31400 31400 1
605 20250221 093200 195810700 31400 31400 31400 31400 48
606 20250221 093100 194303500 31400 31400 31400 31400 90
607 20250221 093000 191477500 31400 31450 31450 31400 683
608 20250221 092900 170026250 31450 31450 31450 31400 87
609 20250221 092800 167290900 31450 31400 31450 31400 178
610 20250221 092700 161699900 31400 31400 31400 31400 29
611 20250221 092600 160789300 31400 31400 31400 31400 5
612 20250221 092500 160632300 31400 31400 31400 31350 109
613 20250221 092400 157214050 31450 31450 31450 31400 273
614 20250221 092300 148636300 31450 31450 31450 31450 30
615 20250221 092200 147692800 31450 31500 31500 31450 106
616 20250221 092100 144354100 31550 31450 31550 31450 1139
617 20250221 092000 108475700 31450 31400 31450 31400 788
618 20250221 091900 83709350 31400 31400 31400 31400 315
619 20250221 091800 73818350 31400 31350 31400 31350 96
620 20250221 091700 70808650 31350 31350 31350 31350 1
621 20250221 091600 70777300 31350 31350 31350 31300 71
622 20250221 091500 68551850 31350 31350 31350 31350 56
623 20250221 091400 66796250 31350 31350 31350 31300 478
624 20250221 091300 51826350 31350 31350 31350 31350 206
625 20250221 091200 45368250 31300 31300 31350 31300 132
626 20250221 091100 41236400 31300 31250 31300 31250 24
627 20250221 091000 40486200 31250 31250 31250 31250 74
628 20250221 090900 38173700 31250 31250 31250 31250 260
629 20250221 090800 30048700 31250 31200 31250 31200 56
630 20250221 090700 28301450 31200 31250 31250 31200 601
631 20250221 090600 9531500 31250 31250 31250 31250 3
632 20250221 090500 9437750 31250 31250 31250 31250 5
633 20250221 090400 9281500 31250 31250 31300 31250 40
634 20250221 090300 8031000 31250 31250 31250 31250 36
635 20250221 090200 6906000 31250 31250 31250 31250 24
636 20250221 090100 6156000 31200 31200 31200 31200 1
637 20250221 090000 6124800 31200 31250 31250 31200 196

1
049770/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250219,4627,19295620,141123500,588516410000,0.02
20250218,4567,19295620,139293500,588516410000,0.02
20250217,4447,19295620,138079350,599129001000,0.02
20250214,4202,19295620,128371100,589481191000,0.02
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250219 4627 19295620 141123500 588516410000 0.02
3 20250218 4567 19295620 139293500 588516410000 0.02
4 20250217 4447 19295620 138079350 599129001000 0.02
5 20250214 4202 19295620 128371100 589481191000 0.02