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

Update 2025-02-19 4022 candle_min

Browse Source
This commit is contained in:
ened
2025-02-19 22:09:26 +09:00
parent bc4a7c2fca
commit 89e5c5d9d7
4022 changed files with 1844785 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

582
003350/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,582 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,184000,1219704050,45600,45600,45600,45600,358
20250219,183900,1219704050,45600,45600,45600,45600,0
20250219,183800,1219704050,45600,45600,45600,45600,0
20250219,183700,1219704050,45600,45600,45600,45600,0
20250219,183600,1219704050,45600,45600,45600,45600,0
20250219,183500,1219704050,45600,45600,45600,45600,0
20250219,183400,1219704050,45600,45600,45600,45600,0
20250219,183300,1219704050,45600,45600,45600,45600,0
20250219,183200,1219704050,45600,45600,45600,45600,0
20250219,183100,1219704050,45600,45600,45600,45600,0
20250219,183000,1219704050,45600,45600,45600,45600,0
20250219,182900,1219704050,45600,45600,45600,45600,0
20250219,182800,1219704050,45600,45600,45600,45600,0
20250219,182700,1219704050,45600,45600,45600,45600,0
20250219,182600,1219704050,45600,45600,45600,45600,0
20250219,182500,1219704050,45600,45600,45600,45600,0
20250219,182400,1219704050,45600,45600,45600,45600,0
20250219,182300,1219704050,45600,45600,45600,45600,0
20250219,182200,1219704050,45600,45600,45600,45600,0
20250219,182100,1219704050,45600,45600,45600,45600,0
20250219,182000,1219704050,45600,45600,45600,45600,0
20250219,181900,1219704050,45600,45600,45600,45600,0
20250219,181800,1219704050,45600,45600,45600,45600,0
20250219,181700,1219704050,45600,45600,45600,45600,0
20250219,181600,1219704050,45600,45600,45600,45600,0
20250219,181500,1219704050,45600,45600,45600,45600,0
20250219,181400,1219704050,45600,45600,45600,45600,0
20250219,181300,1219704050,45600,45600,45600,45600,0
20250219,181200,1219704050,45600,45600,45600,45600,0
20250219,181100,1219704050,45600,45600,45600,45600,0
20250219,181000,1219704050,45600,45600,45600,45600,358
20250219,180900,1219704050,45600,45600,45600,45600,0
20250219,180800,1219704050,45600,45600,45600,45600,0
20250219,180700,1219704050,45600,45600,45600,45600,0
20250219,180600,1219704050,45600,45600,45600,45600,0
20250219,180500,1219704050,45600,45600,45600,45600,0
20250219,180400,1219704050,45600,45600,45600,45600,0
20250219,180300,1219704050,45600,45600,45600,45600,0
20250219,180200,1219704050,45600,45600,45600,45600,0
20250219,180100,1219704050,45600,45600,45600,45600,0
20250219,180000,1219704050,45600,45600,45600,45600,0
20250219,175900,1219704050,45600,45600,45600,45600,0
20250219,175800,1219704050,45600,45600,45600,45600,0
20250219,175700,1219704050,45600,45600,45600,45600,0
20250219,175600,1219704050,45600,45600,45600,45600,0
20250219,175500,1219704050,45600,45600,45600,45600,0
20250219,175400,1219704050,45600,45600,45600,45600,0
20250219,175300,1219704050,45600,45600,45600,45600,0
20250219,175200,1219704050,45600,45600,45600,45600,0
20250219,175100,1219704050,45600,45600,45600,45600,0
20250219,175000,1219704050,45600,45600,45600,45600,0
20250219,174900,1219704050,45600,45600,45600,45600,0
20250219,174800,1219704050,45600,45600,45600,45600,0
20250219,174700,1219704050,45600,45600,45600,45600,0
20250219,174600,1219704050,45600,45600,45600,45600,0
20250219,174500,1219704050,45600,45600,45600,45600,0
20250219,174400,1219704050,45600,45600,45600,45600,0
20250219,174300,1219704050,45600,45600,45600,45600,0
20250219,174200,1219704050,45600,45600,45600,45600,0
20250219,174100,1219704050,45600,45600,45600,45600,0
20250219,174000,1219704050,45600,45600,45600,45600,358
20250219,173900,1219704050,45600,45600,45600,45600,0
20250219,173800,1219704050,45600,45600,45600,45600,0
20250219,173700,1219704050,45600,45600,45600,45600,0
20250219,173600,1219704050,45600,45600,45600,45600,0
20250219,173500,1219704050,45600,45600,45600,45600,0
20250219,173400,1219704050,45600,45600,45600,45600,0
20250219,173300,1219704050,45600,45600,45600,45600,0
20250219,173200,1219704050,45600,45600,45600,45600,0
20250219,173100,1219704050,45600,45600,45600,45600,0
20250219,173000,1219704050,45600,45600,45600,45600,0
20250219,172900,1219704050,45600,45600,45600,45600,0
20250219,172800,1219704050,45600,45600,45600,45600,0
20250219,172700,1219704050,45600,45600,45600,45600,0
20250219,172600,1219704050,45600,45600,45600,45600,0
20250219,172500,1219704050,45600,45600,45600,45600,0
20250219,172400,1219704050,45600,45600,45600,45600,0
20250219,172300,1219704050,45600,45600,45600,45600,0
20250219,172200,1219704050,45600,45600,45600,45600,0
20250219,172100,1219704050,45600,45600,45600,45600,0
20250219,172000,1219704050,45600,45600,45600,45600,0
20250219,171900,1219704050,45600,45600,45600,45600,0
20250219,171800,1219704050,45600,45600,45600,45600,0
20250219,171700,1219704050,45600,45600,45600,45600,0
20250219,171600,1219704050,45600,45600,45600,45600,0
20250219,171500,1219704050,45600,45600,45600,45600,0
20250219,171400,1219704050,45600,45600,45600,45600,0
20250219,171300,1219704050,45600,45600,45600,45600,0
20250219,171200,1219704050,45600,45600,45600,45600,0
20250219,171100,1219704050,45600,45600,45600,45600,0
20250219,171000,1219704050,45600,45600,45600,45600,358
20250219,170900,1219704050,45600,45600,45600,45600,0
20250219,170800,1219704050,45600,45600,45600,45600,0
20250219,170700,1219704050,45600,45600,45600,45600,0
20250219,170600,1219704050,45600,45600,45600,45600,0
20250219,170500,1219704050,45600,45600,45600,45600,0
20250219,170400,1219704050,45600,45600,45600,45600,0
20250219,170300,1219704050,45600,45600,45600,45600,0
20250219,170200,1219704050,45600,45600,45600,45600,0
20250219,170100,1219704050,45600,45600,45600,45600,0
20250219,170000,1219704050,45600,45600,45600,45600,0
20250219,165900,1219704050,45600,45600,45600,45600,0
20250219,165800,1219704050,45600,45600,45600,45600,0
20250219,165700,1219704050,45600,45600,45600,45600,0
20250219,165600,1219704050,45600,45600,45600,45600,0
20250219,165500,1219704050,45600,45600,45600,45600,0
20250219,165400,1219704050,45600,45600,45600,45600,0
20250219,165300,1219704050,45600,45600,45600,45600,0
20250219,165200,1219704050,45600,45600,45600,45600,0
20250219,165100,1219704050,45600,45600,45600,45600,0
20250219,165000,1219704050,45600,45600,45600,45600,0
20250219,164900,1219704050,45600,45600,45600,45600,0
20250219,164800,1219704050,45600,45600,45600,45600,0
20250219,164700,1219704050,45600,45600,45600,45600,0
20250219,164600,1219704050,45600,45600,45600,45600,0
20250219,164500,1219704050,45600,45600,45600,45600,0
20250219,164400,1219704050,45600,45600,45600,45600,0
20250219,164300,1219704050,45600,45600,45600,45600,0
20250219,164200,1219704050,45600,45600,45600,45600,0
20250219,164100,1219704050,45600,45600,45600,45600,0
20250219,164000,1219704050,45600,45600,45600,45600,358
20250219,163900,1219704050,45600,45600,45600,45600,0
20250219,163800,1219704050,45600,45600,45600,45600,0
20250219,163700,1219704050,45600,45600,45600,45600,0
20250219,163600,1219704050,45600,45600,45600,45600,0
20250219,163500,1219704050,45600,45600,45600,45600,0
20250219,163400,1219704050,45600,45600,45600,45600,0
20250219,163300,1219704050,45600,45600,45600,45600,0
20250219,163200,1219704050,45600,45600,45600,45600,0
20250219,163100,1219704050,45600,45600,45600,45600,0
20250219,163000,1219704050,45600,45600,45600,45600,0
20250219,162900,1219704050,45600,45600,45600,45600,0
20250219,162800,1219704050,45600,45600,45600,45600,0
20250219,162700,1219704050,45600,45600,45600,45600,0
20250219,162600,1219704050,45600,45600,45600,45600,0
20250219,162500,1219704050,45600,45600,45600,45600,0
20250219,162400,1219704050,45600,45600,45600,45600,0
20250219,162300,1219704050,45600,45600,45600,45600,0
20250219,162200,1219704050,45600,45600,45600,45600,0
20250219,162100,1219704050,45600,45600,45600,45600,0
20250219,162000,1219704050,45600,45600,45600,45600,0
20250219,161900,1219704050,45600,45600,45600,45600,0
20250219,161800,1219704050,45600,45600,45600,45600,0
20250219,161700,1219704050,45600,45600,45600,45600,0
20250219,161600,1219704050,45600,45600,45600,45600,0
20250219,161500,1219704050,45600,45600,45600,45600,0
20250219,161400,1219704050,45600,45600,45600,45600,0
20250219,161300,1219704050,45600,45600,45600,45600,0
20250219,161200,1219704050,45600,45600,45600,45600,0
20250219,161100,1219704050,45600,45600,45600,45600,0
20250219,161000,1219704050,45600,45600,45600,45600,358
20250219,160900,1219704050,45600,45600,45600,45600,0
20250219,160800,1219704050,45600,45600,45600,45600,0
20250219,160700,1219704050,45600,45600,45600,45600,0
20250219,160600,1219704050,45600,45600,45600,45600,0
20250219,160500,1219704050,45600,45600,45600,45600,0
20250219,160400,1219704050,45600,45600,45600,45600,0
20250219,160300,1219704050,45600,45600,45600,45600,0
20250219,160200,1219704050,45600,45600,45600,45600,0
20250219,160100,1219704050,45600,45600,45600,45600,0
20250219,160000,1219704050,45600,45600,45600,45600,0
20250219,155900,1219704050,45600,45600,45600,45600,0
20250219,155800,1219704050,45600,45600,45600,45600,0
20250219,155700,1219704050,45600,45600,45600,45600,0
20250219,155600,1219704050,45600,45600,45600,45600,0
20250219,155500,1219704050,45600,45600,45600,45600,0
20250219,155400,1219704050,45600,45600,45600,45600,0
20250219,155300,1219704050,45600,45600,45600,45600,0
20250219,155200,1219704050,45600,45600,45600,45600,0
20250219,155100,1219704050,45600,45600,45600,45600,0
20250219,155000,1219704050,45600,45600,45600,45600,0
20250219,154900,1219704050,45600,45600,45600,45600,0
20250219,154800,1219704050,45600,45600,45600,45600,0
20250219,154700,1219704050,45600,45600,45600,45600,0
20250219,154600,1219704050,45600,45600,45600,45600,0
20250219,154500,1219704050,45600,45600,45600,45600,0
20250219,154400,1219704050,45600,45600,45600,45600,0
20250219,154300,1219704050,45600,45600,45600,45600,0
20250219,154200,1219704050,45600,45600,45600,45600,0
20250219,154100,1219704050,45600,45600,45600,45600,0
20250219,154000,1219704050,45600,45600,45600,45600,358
20250219,153900,1219704050,45600,45600,45600,45600,0
20250219,153800,1219704050,45600,45600,45600,45600,0
20250219,153700,1219704050,45600,45600,45600,45600,0
20250219,153600,1219704050,45600,45600,45600,45600,0
20250219,153500,1219704050,45600,45600,45600,45600,0
20250219,153400,1219704050,45600,45600,45600,45600,0
20250219,153300,1219704050,45600,45600,45600,45600,0
20250219,153200,1219704050,45600,45600,45600,45600,0
20250219,153100,1219704050,45600,45600,45600,45600,0
20250219,153000,1219704050,45600,45600,45600,45600,358
20250219,152900,1203379250,45600,45600,45600,45600,0
20250219,152800,1203379250,45600,45600,45600,45600,0
20250219,152700,1203379250,45600,45600,45600,45600,0
20250219,152600,1203379250,45600,45600,45600,45600,0
20250219,152500,1203379250,45600,45600,45600,45600,0
20250219,152400,1203379250,45600,45600,45600,45600,0
20250219,152300,1203379250,45600,45600,45600,45600,0
20250219,152200,1203379250,45600,45600,45600,45600,0
20250219,152100,1203379250,45600,45600,45600,45600,0
20250219,152000,1203379250,45600,45600,45600,45600,0
20250219,151900,1203379250,45600,45550,45600,45550,222
20250219,151800,1193262300,45500,45550,45550,45500,18
20250219,151700,1192442500,45550,45550,45550,45550,2
20250219,151600,1192351400,45500,45550,45550,45500,48
20250219,151500,1190165900,45550,45600,45600,45500,154
20250219,151400,1183150400,45550,45550,45550,45550,53
20250219,151300,1180736250,45550,45550,45550,45550,35
20250219,151200,1179142000,45550,45550,45550,45550,51
20250219,151100,1176818950,45500,45550,45550,45500,20
20250219,151000,1175908100,45550,45550,45550,45500,55
20250219,150900,1173404350,45500,45500,45500,45500,47
20250219,150800,1171265850,45500,45500,45500,45500,33
20250219,150700,1169764350,45500,45550,45550,45500,136
20250219,150600,1163573000,45550,45550,45550,45550,5
20250219,150500,1163345250,45350,45550,45550,45300,180
20250219,150400,1155173050,45550,45550,45550,45550,68
20250219,150300,1152075650,45550,45550,45550,45550,40
20250219,150200,1150253650,45550,45600,45600,45550,124
20250219,150100,1144602900,45600,45600,45600,45550,258
20250219,150000,1132838600,45550,45550,45600,45550,113
20250219,145900,1127687250,45550,45600,45600,45550,98
20250219,145800,1123219650,45550,45600,45600,45550,95
20250219,145700,1118891500,45550,45600,45600,45550,23
20250219,145600,1117842850,45600,45550,45600,45550,65
20250219,145500,1114880400,45550,45550,45550,45550,52
20250219,145400,1112511800,45350,45550,45550,45350,633
20250219,145300,1083782300,45550,45550,45550,45550,17
20250219,145200,1083007950,45500,45550,45550,45500,84
20250219,145100,1079183250,45500,45550,45600,45500,53
20250219,145000,1076768450,45550,45550,45550,45500,166
20250219,144900,1069207200,45500,45550,45550,45500,48
20250219,144800,1067022400,45550,45550,45550,45500,36
20250219,144700,1065383450,45500,45400,45500,45400,33
20250219,144600,1063882050,45500,45500,45500,45500,33
20250219,144500,1062380550,45500,45550,45550,45500,119
20250219,144400,1056962400,45550,45600,45600,45550,208
20250219,144300,1047487950,45600,45550,45600,45550,184
20250219,144200,1039105250,45550,45550,45550,45550,122
20250219,144100,1033548150,45550,45550,45550,45550,51
20250219,144000,1031225100,45550,45550,45550,45550,34
20250219,143900,1029676400,45550,45500,45550,45500,305
20250219,143800,1015783750,45550,45500,45550,45500,68
20250219,143700,1012686600,45400,45400,45400,45400,0
20250219,143600,1012686600,45400,45550,45550,45400,196
20250219,143500,1003779050,45550,45550,45600,45550,71
20250219,143400,1000543300,45550,45550,45600,45550,63
20250219,143300,997673600,45550,45550,45600,45550,375
20250219,143200,980588100,45500,45550,45550,45500,34
20250219,143100,979040250,45550,45550,45550,45550,33
20250219,143000,977537100,45450,45600,45600,45450,69
20250219,142900,974392900,45600,45450,45600,45450,1006
20250219,142800,928586850,45500,45400,45500,45400,17
20250219,142700,927814850,45350,45500,45500,45350,118
20250219,142600,922455600,45450,45450,45450,45450,23
20250219,142500,921410250,45450,45450,45450,45450,12
20250219,142400,920864850,45450,45450,45450,45450,16
20250219,142300,920137650,45400,45400,45400,45400,6
20250219,142200,919865250,45400,45400,45400,45400,20
20250219,142100,918957250,45350,45350,45350,45350,5
20250219,142000,918730500,45350,45350,45350,45350,47
20250219,141900,916599050,45350,45350,45350,45350,3
20250219,141800,916463000,45500,45400,45500,45350,13
20250219,141700,915872450,45400,45400,45400,45400,22
20250219,141600,914873650,45400,45400,45400,45400,17
20250219,141500,914101850,45400,45450,45450,45400,16
20250219,141400,913374700,45500,45500,45500,45500,2
20250219,141300,913283700,45500,45500,45500,45500,0
20250219,141200,913283700,45500,45500,45500,45500,38
20250219,141100,911554700,45500,45500,45500,45500,23
20250219,141000,910508200,45500,45350,45500,45350,268
20250219,140900,898318000,45450,45450,45450,45450,20
20250219,140800,897409000,45350,45350,45350,45350,0
20250219,140700,897409000,45350,45350,45350,45350,1
20250219,140600,897363650,45350,45350,45350,45350,12
20250219,140500,896819450,45450,45450,45450,45450,15
20250219,140400,896137700,45300,45300,45300,45300,91
20250219,140300,892015400,45300,45400,45400,45300,19
20250219,140200,891154500,45500,45500,45500,45500,13
20250219,140100,890563000,45400,45400,45400,45400,273
20250219,140000,878168800,45400,45400,45400,45400,0
20250219,135900,878168800,45400,45550,45550,45400,256
20250219,135800,866513150,45550,45550,45550,45550,6
20250219,135700,866239850,45600,45450,45600,45450,984
20250219,135600,821410250,45500,45500,45500,45500,0
20250219,135500,821410250,45500,45400,45500,45400,932
20250219,135400,779012900,45450,45400,45450,45400,441
20250219,135300,758976500,45400,45200,45400,45200,493
20250219,135200,736619200,45350,45250,45350,45250,531
20250219,135100,712564250,45250,45200,45250,45200,301
20250219,135000,698951050,45150,45150,45150,45150,80
20250219,134900,695339050,45100,45100,45100,45100,0
20250219,134800,695339050,45100,45100,45100,45100,20
20250219,134700,694437050,45100,45000,45100,45000,135
20250219,134600,688351550,45000,45000,45000,45000,131
20250219,134500,682456550,45000,45000,45000,44950,456
20250219,134400,661956300,44950,44950,44950,44950,22
20250219,134300,660967400,44950,44950,44950,44950,17
20250219,134200,660203250,45000,45000,45000,44950,52
20250219,134100,657864750,45000,45000,45000,45000,213
20250219,134000,648279750,45000,45000,45000,45000,198
20250219,133900,639369750,45000,45000,45000,45000,0
20250219,133800,639369750,45000,45050,45050,45000,54
20250219,133700,636937250,45000,45000,45000,45000,10
20250219,133600,636487250,45000,45000,45000,45000,1
20250219,133500,636442250,45050,45050,45050,45050,2
20250219,133400,636352150,45100,45100,45100,45100,23
20250219,133300,635314850,45100,45100,45100,45100,0
20250219,133200,635314850,45100,45100,45100,45100,0
20250219,133100,635314850,45100,45100,45100,45100,35
20250219,133000,633736350,45100,45150,45150,45100,75
20250219,132900,630351850,45150,45100,45150,45100,171
20250219,132800,622633250,45050,45000,45050,45000,17
20250219,132700,621867950,45000,45000,45000,45000,0
20250219,132600,621867950,45000,45000,45000,45000,124
20250219,132500,616287950,45000,45000,45000,45000,89
20250219,132400,612282950,45000,45000,45000,45000,0
20250219,132300,612282950,45000,45000,45000,45000,25
20250219,132200,611157950,45000,45000,45000,45000,0
20250219,132100,611157950,45000,45000,45000,45000,0
20250219,132000,611157950,45000,45000,45000,45000,10
20250219,131900,610707950,45000,45000,45000,45000,1
20250219,131800,610662950,45100,45100,45100,45100,0
20250219,131700,610662950,45100,45100,45100,45100,9
20250219,131600,610257050,45100,45100,45100,45100,12
20250219,131500,609715850,45000,45000,45000,45000,0
20250219,131400,609715850,45000,45000,45000,45000,22
20250219,131300,608725850,45000,45050,45100,45000,131
20250219,131200,602826600,45150,45150,45150,45150,5
20250219,131100,602600850,45150,45150,45150,45150,6
20250219,131000,602329950,45150,45150,45150,45150,15
20250219,130900,601652700,45150,45150,45150,45150,0
20250219,130800,601652700,45150,45150,45150,45150,0
20250219,130700,601652700,45150,45100,45150,45100,117
20250219,130600,596375150,45100,45100,45100,45100,0
20250219,130500,596375150,45100,45000,45100,45000,4
20250219,130400,596195050,45000,45000,45000,45000,10
20250219,130300,595745050,45050,45050,45050,45050,2
20250219,130200,595654950,45050,45050,45050,45050,35
20250219,130100,594078200,45050,45050,45050,45050,4
20250219,130000,593898000,45050,45050,45050,45050,28
20250219,125900,592636600,45100,45100,45100,45100,10
20250219,125800,592185600,45100,45100,45100,45100,0
20250219,125700,592185600,45100,45100,45100,45100,50
20250219,125600,589930600,45100,45100,45100,45100,0
20250219,125500,589930600,45100,45100,45100,45100,0
20250219,125400,589930600,45100,45100,45100,45100,0
20250219,125300,589930600,45100,45100,45100,45100,0
20250219,125200,589930600,45100,45100,45100,45100,22
20250219,125100,588938400,45050,45050,45050,45050,0
20250219,125000,588938400,45050,45050,45050,45050,0
20250219,124900,588938400,45050,45050,45050,45050,160
20250219,124800,581730400,45100,45100,45100,45100,56
20250219,124700,579204800,45150,45150,45150,45150,0
20250219,124600,579204800,45150,45150,45150,45150,39
20250219,124500,577443950,45200,45200,45200,45200,0
20250219,124400,577443950,45200,45200,45200,45200,160
20250219,124300,570211950,45200,45200,45200,45200,10
20250219,124200,569759950,45200,45200,45200,45200,1
20250219,124100,569714750,45200,45200,45200,45200,1
20250219,124000,569669550,45200,45200,45200,45200,1
20250219,123900,569624350,45250,45250,45250,45250,4
20250219,123800,569443350,45250,45250,45250,45250,111
20250219,123700,564420600,45150,45150,45150,45150,7
20250219,123600,564104550,45100,45100,45100,45100,145
20250219,123500,557565050,45150,45150,45150,45150,0
20250219,123400,557565050,45150,45150,45150,45150,55
20250219,123300,555081800,45200,45200,45200,45200,121
20250219,123200,549612600,45200,45200,45200,45200,0
20250219,123100,549612600,45200,45200,45200,45150,331
20250219,123000,534656900,45200,45200,45200,45200,1
20250219,122900,534611700,45150,45150,45150,45150,65
20250219,122800,531676950,45150,45150,45150,45150,4
20250219,122700,531496350,45150,45150,45150,45150,11
20250219,122600,530999700,45150,45150,45150,45150,0
20250219,122500,530999700,45150,45150,45150,45150,120
20250219,122400,525581700,45100,45100,45100,45100,10
20250219,122300,525130700,45150,45150,45150,45150,1
20250219,122200,525085550,45100,45100,45100,45100,18
20250219,122100,524273750,45100,45100,45100,45100,16
20250219,122000,523552150,45100,45100,45100,45100,25
20250219,121900,522424650,45100,45100,45100,45100,16
20250219,121800,521703050,45100,45100,45100,45100,0
20250219,121700,521703050,45100,45100,45100,45100,0
20250219,121600,521703050,45100,45100,45100,45100,0
20250219,121500,521703050,45100,45150,45150,45100,14
20250219,121400,521071400,45150,45150,45150,45150,1
20250219,121300,521026250,45150,45150,45150,45150,0
20250219,121200,521026250,45150,45150,45150,45150,0
20250219,121100,521026250,45150,45150,45150,45150,30
20250219,121000,519671750,45150,45150,45150,45150,0
20250219,120900,519671750,45150,45150,45150,45150,11
20250219,120800,519175100,45100,45100,45100,45100,2
20250219,120700,519084900,45100,45100,45100,45100,77
20250219,120600,515612200,45100,45100,45100,45100,5
20250219,120500,515386700,45100,45100,45100,45100,2
20250219,120400,515296500,45100,45100,45100,45100,0
20250219,120300,515296500,45100,45100,45100,45100,0
20250219,120200,515296500,45100,45100,45100,45100,80
20250219,120100,511688500,45150,45150,45150,45150,0
20250219,120000,511688500,45150,45150,45150,45150,0
20250219,115900,511688500,45150,45150,45150,45150,0
20250219,115800,511688500,45150,45150,45150,45150,0
20250219,115700,511688500,45150,45050,45150,45050,118
20250219,115600,506362600,45100,45100,45100,45100,93
20250219,115500,502168300,45100,45100,45100,45100,0
20250219,115400,502168300,45100,45100,45100,45100,25
20250219,115300,501040800,45150,45150,45150,45150,1
20250219,115200,500995650,45150,45150,45150,45150,0
20250219,115100,500995650,45150,45150,45150,45150,0
20250219,115000,500995650,45150,45150,45150,45150,0
20250219,114900,500995650,45150,45150,45150,45150,10
20250219,114800,500544150,45150,45150,45150,45150,21
20250219,114700,499596000,45150,45150,45150,45150,0
20250219,114600,499596000,45150,45150,45150,45150,30
20250219,114500,498241500,45150,45150,45150,45150,3
20250219,114400,498106050,45150,45150,45150,45150,5
20250219,114300,497880300,45200,45200,45200,45200,0
20250219,114200,497880300,45200,45200,45200,45200,0
20250219,114100,497880300,45200,45200,45200,45200,33
20250219,114000,496388700,45200,45200,45200,45200,0
20250219,113900,496388700,45200,45200,45200,45200,41
20250219,113800,494535500,45200,45200,45200,45200,0
20250219,113700,494535500,45200,45200,45200,45200,0
20250219,113600,494535500,45200,45200,45200,45200,1
20250219,113500,494490300,45200,45150,45200,45150,11
20250219,113400,493993200,45200,45200,45200,45200,170
20250219,113300,486309200,45200,45100,45200,45100,260
20250219,113200,474572650,45100,45100,45100,45100,3
20250219,113100,474437350,45000,45100,45100,45000,23
20250219,113000,473402050,45100,45100,45100,45100,4
20250219,112900,473221650,45100,45100,45100,45100,1
20250219,112800,473176550,45000,45000,45000,45000,71
20250219,112700,469981550,45000,45000,45000,45000,0
20250219,112600,469981550,45000,45000,45000,45000,1
20250219,112500,469936550,45000,45000,45000,45000,3
20250219,112400,469801550,45000,45000,45000,45000,539
20250219,112300,445546550,45000,45000,45000,45000,0
20250219,112200,445546550,45000,45000,45000,45000,20
20250219,112100,444646550,45050,45100,45100,45050,505
20250219,112000,421895350,45100,45100,45100,45100,0
20250219,111900,421895350,45100,45150,45150,45100,37
20250219,111800,420226100,45150,45150,45150,45150,15
20250219,111700,419548850,45100,45100,45100,45100,0
20250219,111600,419548850,45100,45100,45100,45100,0
20250219,111500,419548850,45100,45100,45100,45100,0
20250219,111400,419548850,45100,45100,45100,45100,100
20250219,111300,415038850,45200,45200,45200,45200,0
20250219,111200,415038850,45200,45200,45200,45200,0
20250219,111100,415038850,45200,45200,45200,45200,25
20250219,111000,413908850,45200,45150,45200,45150,10
20250219,110900,413457100,45150,45150,45150,45150,3
20250219,110800,413321650,45150,45150,45150,45150,9
20250219,110700,412915300,45150,45200,45200,45150,22
20250219,110600,411921500,45150,45150,45150,45150,1
20250219,110500,411876350,45100,45100,45100,45100,1
20250219,110400,411831250,45100,45100,45100,45100,4
20250219,110300,411650850,45100,45100,45100,45100,0
20250219,110200,411650850,45100,45100,45100,45100,0
20250219,110100,411650850,45100,45100,45100,45100,0
20250219,110000,411650850,45100,45100,45100,45100,1
20250219,105900,411605750,45050,45000,45050,45000,82
20250219,105800,407915600,45000,45000,45000,45000,203
20250219,105700,398780600,44950,44950,44950,44950,0
20250219,105600,398780600,44950,45000,45000,44950,11
20250219,105500,398285650,45000,44950,45000,44950,13
20250219,105400,397700800,45000,45000,45000,45000,0
20250219,105300,397700800,45000,45000,45000,45000,20
20250219,105200,396800800,45000,45000,45000,45000,0
20250219,105100,396800800,45000,45000,45000,45000,0
20250219,105000,396800800,45000,45000,45000,45000,0
20250219,104900,396800800,45000,44950,45000,44950,14
20250219,104800,396171300,44950,44800,44950,44800,286
20250219,104700,383331300,44800,44800,44800,44800,1
20250219,104600,383286500,44800,44800,44800,44800,55
20250219,104500,380822500,44900,44900,44900,44900,1
20250219,104400,380777600,44800,44800,44800,44800,23
20250219,104300,379747200,44800,44900,44900,44800,40
20250219,104200,377955100,44900,44900,44900,44900,2
20250219,104100,377865300,44900,44900,44900,44900,1
20250219,104000,377820400,44900,44900,44900,44900,243
20250219,103900,366909700,44750,44850,44850,44750,126
20250219,103800,361266150,44800,44800,44900,44800,43
20250219,103700,359339450,44900,44800,44900,44800,61
20250219,103600,356606550,44800,44800,44800,44800,0
20250219,103500,356606550,44800,44800,44850,44800,165
20250219,103400,349208550,44750,44800,44800,44750,187
20250219,103300,340831000,44800,44850,44850,44800,50
20250219,103200,338590500,44800,44800,44800,44800,0
20250219,103100,338590500,44800,44800,44800,44800,0
20250219,103000,338590500,44800,44800,44800,44800,201
20250219,102900,329585700,44800,44850,44850,44800,302
20250219,102800,316056050,44850,44850,44850,44850,10
20250219,102700,315607550,44800,44850,44850,44800,123
20250219,102600,310091450,44850,44850,44850,44800,314
20250219,102500,296013550,44900,44850,44900,44850,225
20250219,102400,285921700,44900,44900,44900,44850,142
20250219,102300,279545950,44900,44900,44900,44900,246
20250219,102200,268500550,44950,44950,44950,44950,20
20250219,102100,267601550,44950,44950,44950,44950,70
20250219,102000,264455050,44950,44950,44950,44950,1
20250219,101900,264410100,44950,44950,44950,44950,50
20250219,101800,262162600,44950,44950,44950,44950,0
20250219,101700,262162600,44950,44950,44950,44950,0
20250219,101600,262162600,44950,44950,44950,44950,0
20250219,101500,262162600,44950,44950,44950,44950,180
20250219,101400,254071600,45000,45000,45000,45000,0
20250219,101300,254071600,45000,45000,45000,45000,86
20250219,101200,250201600,45100,45100,45100,45100,0
20250219,101100,250201600,45100,45100,45100,45100,0
20250219,101000,250201600,45100,45100,45100,45100,1
20250219,100900,250156500,45000,45000,45000,45000,320
20250219,100800,235756500,45000,45000,45000,45000,0
20250219,100700,235756500,45000,45000,45000,45000,0
20250219,100600,235756500,45000,44950,45000,44950,73
20250219,100500,232474750,44950,44950,44950,44950,9
20250219,100400,232070200,44900,45000,45000,44900,328
20250219,100300,217322200,45000,45050,45050,45000,11
20250219,100200,216826700,45050,45050,45050,45050,252
20250219,100100,205474100,45200,45200,45200,45200,0
20250219,100000,205474100,45200,45200,45200,45200,1
20250219,095900,205428900,45050,45050,45050,45050,0
20250219,095800,205428900,45050,45050,45050,45050,21
20250219,095700,204482850,45050,45100,45100,45050,51
20250219,095600,202185250,45100,45200,45200,45100,76
20250219,095500,198752500,45200,45200,45200,45200,2
20250219,095400,198662100,45200,45200,45200,45200,0
20250219,095300,198662100,45200,45200,45200,45200,0
20250219,095200,198662100,45200,45200,45200,45200,0
20250219,095100,198662100,45200,45200,45200,45200,9
20250219,095000,198255300,45200,45200,45200,45200,50
20250219,094900,195995300,45200,45200,45200,45200,0
20250219,094800,195995300,45200,45200,45200,45200,0
20250219,094700,195995300,45200,45100,45200,45050,40
20250219,094600,194188750,45050,45050,45050,45050,2
20250219,094500,194098650,45150,45100,45150,45100,4
20250219,094400,193918100,45150,45100,45150,45100,22
20250219,094300,192925100,44850,45000,45000,44850,116
20250219,094200,187719100,45000,45000,45000,45000,4
20250219,094100,187539100,45000,45050,45050,45000,193
20250219,094000,178850750,45050,45100,45100,45050,12
20250219,093900,178309850,45250,45100,45250,45050,16
20250219,093800,177587550,45100,45200,45200,45100,52
20250219,093700,175240950,45200,45200,45200,45200,71
20250219,093600,172031750,45250,45200,45250,45200,4
20250219,093500,171850900,45200,45200,45200,45200,5
20250219,093400,171624900,45200,45200,45200,45200,7
20250219,093300,171308500,45200,45200,45200,45200,9
20250219,093200,170901700,45200,45250,45250,45150,107
20250219,093100,166063100,45450,45300,45450,45300,2
20250219,093000,165972350,45450,45450,45450,45450,0
20250219,092900,165972350,45450,45450,45450,45450,55
20250219,092800,163472600,45450,45450,45450,45450,20
20250219,092700,162563600,45250,45450,45450,45250,337
20250219,092600,147281350,45450,45450,45450,45450,0
20250219,092500,147281350,45450,45450,45450,45450,7
20250219,092400,146963200,45450,45350,45450,45350,75
20250219,092300,143554850,45450,45450,45450,45450,3
20250219,092200,143418500,45450,45450,45450,45450,110
20250219,092100,138419000,45500,45500,45500,45500,6
20250219,092000,138146000,45350,45350,45350,45350,101
20250219,091900,133565650,45500,45450,45500,45450,241
20250219,091800,122611700,45450,45450,45450,45450,22
20250219,091700,121611800,45600,45400,45600,45400,210
20250219,091600,112064200,45350,45250,45350,45250,182
20250219,091500,103817500,45250,45200,45250,45200,75
20250219,091400,100424050,45150,45000,45150,45000,220
20250219,091300,90504900,45000,45100,45100,45000,19
20250219,091200,89648900,45000,45000,45000,45000,18
20250219,091100,88838900,45000,45000,45000,45000,144
20250219,091000,82358900,45000,45000,45000,45000,171
20250219,090900,74663900,45000,45150,45150,45000,25
20250219,090800,73535900,45000,45000,45000,45000,0
20250219,090700,73535900,45000,45050,45050,45000,509
20250219,090600,50628150,45200,45250,45250,45200,49
20250219,090500,48413300,45250,45200,45250,45150,123
20250219,090400,42856250,45200,45150,45200,45150,166
20250219,090300,35354050,45000,45050,45050,45000,120
20250219,090200,29952850,45200,45200,45200,45200,0
20250219,090100,29952850,45200,45150,45200,45100,573
20250219,090000,4108500,45150,45150,45150,45150,90
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 184000 1219704050 45600 45600 45600 45600 358
3 20250219 183900 1219704050 45600 45600 45600 45600 0
4 20250219 183800 1219704050 45600 45600 45600 45600 0
5 20250219 183700 1219704050 45600 45600 45600 45600 0
6 20250219 183600 1219704050 45600 45600 45600 45600 0
7 20250219 183500 1219704050 45600 45600 45600 45600 0
8 20250219 183400 1219704050 45600 45600 45600 45600 0
9 20250219 183300 1219704050 45600 45600 45600 45600 0
10 20250219 183200 1219704050 45600 45600 45600 45600 0
11 20250219 183100 1219704050 45600 45600 45600 45600 0
12 20250219 183000 1219704050 45600 45600 45600 45600 0
13 20250219 182900 1219704050 45600 45600 45600 45600 0
14 20250219 182800 1219704050 45600 45600 45600 45600 0
15 20250219 182700 1219704050 45600 45600 45600 45600 0
16 20250219 182600 1219704050 45600 45600 45600 45600 0
17 20250219 182500 1219704050 45600 45600 45600 45600 0
18 20250219 182400 1219704050 45600 45600 45600 45600 0
19 20250219 182300 1219704050 45600 45600 45600 45600 0
20 20250219 182200 1219704050 45600 45600 45600 45600 0
21 20250219 182100 1219704050 45600 45600 45600 45600 0
22 20250219 182000 1219704050 45600 45600 45600 45600 0
23 20250219 181900 1219704050 45600 45600 45600 45600 0
24 20250219 181800 1219704050 45600 45600 45600 45600 0
25 20250219 181700 1219704050 45600 45600 45600 45600 0
26 20250219 181600 1219704050 45600 45600 45600 45600 0
27 20250219 181500 1219704050 45600 45600 45600 45600 0
28 20250219 181400 1219704050 45600 45600 45600 45600 0
29 20250219 181300 1219704050 45600 45600 45600 45600 0
30 20250219 181200 1219704050 45600 45600 45600 45600 0
31 20250219 181100 1219704050 45600 45600 45600 45600 0
32 20250219 181000 1219704050 45600 45600 45600 45600 358
33 20250219 180900 1219704050 45600 45600 45600 45600 0
34 20250219 180800 1219704050 45600 45600 45600 45600 0
35 20250219 180700 1219704050 45600 45600 45600 45600 0
36 20250219 180600 1219704050 45600 45600 45600 45600 0
37 20250219 180500 1219704050 45600 45600 45600 45600 0
38 20250219 180400 1219704050 45600 45600 45600 45600 0
39 20250219 180300 1219704050 45600 45600 45600 45600 0
40 20250219 180200 1219704050 45600 45600 45600 45600 0
41 20250219 180100 1219704050 45600 45600 45600 45600 0
42 20250219 180000 1219704050 45600 45600 45600 45600 0
43 20250219 175900 1219704050 45600 45600 45600 45600 0
44 20250219 175800 1219704050 45600 45600 45600 45600 0
45 20250219 175700 1219704050 45600 45600 45600 45600 0
46 20250219 175600 1219704050 45600 45600 45600 45600 0
47 20250219 175500 1219704050 45600 45600 45600 45600 0
48 20250219 175400 1219704050 45600 45600 45600 45600 0
49 20250219 175300 1219704050 45600 45600 45600 45600 0
50 20250219 175200 1219704050 45600 45600 45600 45600 0
51 20250219 175100 1219704050 45600 45600 45600 45600 0
52 20250219 175000 1219704050 45600 45600 45600 45600 0
53 20250219 174900 1219704050 45600 45600 45600 45600 0
54 20250219 174800 1219704050 45600 45600 45600 45600 0
55 20250219 174700 1219704050 45600 45600 45600 45600 0
56 20250219 174600 1219704050 45600 45600 45600 45600 0
57 20250219 174500 1219704050 45600 45600 45600 45600 0
58 20250219 174400 1219704050 45600 45600 45600 45600 0
59 20250219 174300 1219704050 45600 45600 45600 45600 0
60 20250219 174200 1219704050 45600 45600 45600 45600 0
61 20250219 174100 1219704050 45600 45600 45600 45600 0
62 20250219 174000 1219704050 45600 45600 45600 45600 358
63 20250219 173900 1219704050 45600 45600 45600 45600 0
64 20250219 173800 1219704050 45600 45600 45600 45600 0
65 20250219 173700 1219704050 45600 45600 45600 45600 0
66 20250219 173600 1219704050 45600 45600 45600 45600 0
67 20250219 173500 1219704050 45600 45600 45600 45600 0
68 20250219 173400 1219704050 45600 45600 45600 45600 0
69 20250219 173300 1219704050 45600 45600 45600 45600 0
70 20250219 173200 1219704050 45600 45600 45600 45600 0
71 20250219 173100 1219704050 45600 45600 45600 45600 0
72 20250219 173000 1219704050 45600 45600 45600 45600 0
73 20250219 172900 1219704050 45600 45600 45600 45600 0
74 20250219 172800 1219704050 45600 45600 45600 45600 0
75 20250219 172700 1219704050 45600 45600 45600 45600 0
76 20250219 172600 1219704050 45600 45600 45600 45600 0
77 20250219 172500 1219704050 45600 45600 45600 45600 0
78 20250219 172400 1219704050 45600 45600 45600 45600 0
79 20250219 172300 1219704050 45600 45600 45600 45600 0
80 20250219 172200 1219704050 45600 45600 45600 45600 0
81 20250219 172100 1219704050 45600 45600 45600 45600 0
82 20250219 172000 1219704050 45600 45600 45600 45600 0
83 20250219 171900 1219704050 45600 45600 45600 45600 0
84 20250219 171800 1219704050 45600 45600 45600 45600 0
85 20250219 171700 1219704050 45600 45600 45600 45600 0
86 20250219 171600 1219704050 45600 45600 45600 45600 0
87 20250219 171500 1219704050 45600 45600 45600 45600 0
88 20250219 171400 1219704050 45600 45600 45600 45600 0
89 20250219 171300 1219704050 45600 45600 45600 45600 0
90 20250219 171200 1219704050 45600 45600 45600 45600 0
91 20250219 171100 1219704050 45600 45600 45600 45600 0
92 20250219 171000 1219704050 45600 45600 45600 45600 358
93 20250219 170900 1219704050 45600 45600 45600 45600 0
94 20250219 170800 1219704050 45600 45600 45600 45600 0
95 20250219 170700 1219704050 45600 45600 45600 45600 0
96 20250219 170600 1219704050 45600 45600 45600 45600 0
97 20250219 170500 1219704050 45600 45600 45600 45600 0
98 20250219 170400 1219704050 45600 45600 45600 45600 0
99 20250219 170300 1219704050 45600 45600 45600 45600 0
100 20250219 170200 1219704050 45600 45600 45600 45600 0
101 20250219 170100 1219704050 45600 45600 45600 45600 0
102 20250219 170000 1219704050 45600 45600 45600 45600 0
103 20250219 165900 1219704050 45600 45600 45600 45600 0
104 20250219 165800 1219704050 45600 45600 45600 45600 0
105 20250219 165700 1219704050 45600 45600 45600 45600 0
106 20250219 165600 1219704050 45600 45600 45600 45600 0
107 20250219 165500 1219704050 45600 45600 45600 45600 0
108 20250219 165400 1219704050 45600 45600 45600 45600 0
109 20250219 165300 1219704050 45600 45600 45600 45600 0
110 20250219 165200 1219704050 45600 45600 45600 45600 0
111 20250219 165100 1219704050 45600 45600 45600 45600 0
112 20250219 165000 1219704050 45600 45600 45600 45600 0
113 20250219 164900 1219704050 45600 45600 45600 45600 0
114 20250219 164800 1219704050 45600 45600 45600 45600 0
115 20250219 164700 1219704050 45600 45600 45600 45600 0
116 20250219 164600 1219704050 45600 45600 45600 45600 0
117 20250219 164500 1219704050 45600 45600 45600 45600 0
118 20250219 164400 1219704050 45600 45600 45600 45600 0
119 20250219 164300 1219704050 45600 45600 45600 45600 0
120 20250219 164200 1219704050 45600 45600 45600 45600 0
121 20250219 164100 1219704050 45600 45600 45600 45600 0
122 20250219 164000 1219704050 45600 45600 45600 45600 358
123 20250219 163900 1219704050 45600 45600 45600 45600 0
124 20250219 163800 1219704050 45600 45600 45600 45600 0
125 20250219 163700 1219704050 45600 45600 45600 45600 0
126 20250219 163600 1219704050 45600 45600 45600 45600 0
127 20250219 163500 1219704050 45600 45600 45600 45600 0
128 20250219 163400 1219704050 45600 45600 45600 45600 0
129 20250219 163300 1219704050 45600 45600 45600 45600 0
130 20250219 163200 1219704050 45600 45600 45600 45600 0
131 20250219 163100 1219704050 45600 45600 45600 45600 0
132 20250219 163000 1219704050 45600 45600 45600 45600 0
133 20250219 162900 1219704050 45600 45600 45600 45600 0
134 20250219 162800 1219704050 45600 45600 45600 45600 0
135 20250219 162700 1219704050 45600 45600 45600 45600 0
136 20250219 162600 1219704050 45600 45600 45600 45600 0
137 20250219 162500 1219704050 45600 45600 45600 45600 0
138 20250219 162400 1219704050 45600 45600 45600 45600 0
139 20250219 162300 1219704050 45600 45600 45600 45600 0
140 20250219 162200 1219704050 45600 45600 45600 45600 0
141 20250219 162100 1219704050 45600 45600 45600 45600 0
142 20250219 162000 1219704050 45600 45600 45600 45600 0
143 20250219 161900 1219704050 45600 45600 45600 45600 0
144 20250219 161800 1219704050 45600 45600 45600 45600 0
145 20250219 161700 1219704050 45600 45600 45600 45600 0
146 20250219 161600 1219704050 45600 45600 45600 45600 0
147 20250219 161500 1219704050 45600 45600 45600 45600 0
148 20250219 161400 1219704050 45600 45600 45600 45600 0
149 20250219 161300 1219704050 45600 45600 45600 45600 0
150 20250219 161200 1219704050 45600 45600 45600 45600 0
151 20250219 161100 1219704050 45600 45600 45600 45600 0
152 20250219 161000 1219704050 45600 45600 45600 45600 358
153 20250219 160900 1219704050 45600 45600 45600 45600 0
154 20250219 160800 1219704050 45600 45600 45600 45600 0
155 20250219 160700 1219704050 45600 45600 45600 45600 0
156 20250219 160600 1219704050 45600 45600 45600 45600 0
157 20250219 160500 1219704050 45600 45600 45600 45600 0
158 20250219 160400 1219704050 45600 45600 45600 45600 0
159 20250219 160300 1219704050 45600 45600 45600 45600 0
160 20250219 160200 1219704050 45600 45600 45600 45600 0
161 20250219 160100 1219704050 45600 45600 45600 45600 0
162 20250219 160000 1219704050 45600 45600 45600 45600 0
163 20250219 155900 1219704050 45600 45600 45600 45600 0
164 20250219 155800 1219704050 45600 45600 45600 45600 0
165 20250219 155700 1219704050 45600 45600 45600 45600 0
166 20250219 155600 1219704050 45600 45600 45600 45600 0
167 20250219 155500 1219704050 45600 45600 45600 45600 0
168 20250219 155400 1219704050 45600 45600 45600 45600 0
169 20250219 155300 1219704050 45600 45600 45600 45600 0
170 20250219 155200 1219704050 45600 45600 45600 45600 0
171 20250219 155100 1219704050 45600 45600 45600 45600 0
172 20250219 155000 1219704050 45600 45600 45600 45600 0
173 20250219 154900 1219704050 45600 45600 45600 45600 0
174 20250219 154800 1219704050 45600 45600 45600 45600 0
175 20250219 154700 1219704050 45600 45600 45600 45600 0
176 20250219 154600 1219704050 45600 45600 45600 45600 0
177 20250219 154500 1219704050 45600 45600 45600 45600 0
178 20250219 154400 1219704050 45600 45600 45600 45600 0
179 20250219 154300 1219704050 45600 45600 45600 45600 0
180 20250219 154200 1219704050 45600 45600 45600 45600 0
181 20250219 154100 1219704050 45600 45600 45600 45600 0
182 20250219 154000 1219704050 45600 45600 45600 45600 358
183 20250219 153900 1219704050 45600 45600 45600 45600 0
184 20250219 153800 1219704050 45600 45600 45600 45600 0
185 20250219 153700 1219704050 45600 45600 45600 45600 0
186 20250219 153600 1219704050 45600 45600 45600 45600 0
187 20250219 153500 1219704050 45600 45600 45600 45600 0
188 20250219 153400 1219704050 45600 45600 45600 45600 0
189 20250219 153300 1219704050 45600 45600 45600 45600 0
190 20250219 153200 1219704050 45600 45600 45600 45600 0
191 20250219 153100 1219704050 45600 45600 45600 45600 0
192 20250219 153000 1219704050 45600 45600 45600 45600 358
193 20250219 152900 1203379250 45600 45600 45600 45600 0
194 20250219 152800 1203379250 45600 45600 45600 45600 0
195 20250219 152700 1203379250 45600 45600 45600 45600 0
196 20250219 152600 1203379250 45600 45600 45600 45600 0
197 20250219 152500 1203379250 45600 45600 45600 45600 0
198 20250219 152400 1203379250 45600 45600 45600 45600 0
199 20250219 152300 1203379250 45600 45600 45600 45600 0
200 20250219 152200 1203379250 45600 45600 45600 45600 0
201 20250219 152100 1203379250 45600 45600 45600 45600 0
202 20250219 152000 1203379250 45600 45600 45600 45600 0
203 20250219 151900 1203379250 45600 45550 45600 45550 222
204 20250219 151800 1193262300 45500 45550 45550 45500 18
205 20250219 151700 1192442500 45550 45550 45550 45550 2
206 20250219 151600 1192351400 45500 45550 45550 45500 48
207 20250219 151500 1190165900 45550 45600 45600 45500 154
208 20250219 151400 1183150400 45550 45550 45550 45550 53
209 20250219 151300 1180736250 45550 45550 45550 45550 35
210 20250219 151200 1179142000 45550 45550 45550 45550 51
211 20250219 151100 1176818950 45500 45550 45550 45500 20
212 20250219 151000 1175908100 45550 45550 45550 45500 55
213 20250219 150900 1173404350 45500 45500 45500 45500 47
214 20250219 150800 1171265850 45500 45500 45500 45500 33
215 20250219 150700 1169764350 45500 45550 45550 45500 136
216 20250219 150600 1163573000 45550 45550 45550 45550 5
217 20250219 150500 1163345250 45350 45550 45550 45300 180
218 20250219 150400 1155173050 45550 45550 45550 45550 68
219 20250219 150300 1152075650 45550 45550 45550 45550 40
220 20250219 150200 1150253650 45550 45600 45600 45550 124
221 20250219 150100 1144602900 45600 45600 45600 45550 258
222 20250219 150000 1132838600 45550 45550 45600 45550 113
223 20250219 145900 1127687250 45550 45600 45600 45550 98
224 20250219 145800 1123219650 45550 45600 45600 45550 95
225 20250219 145700 1118891500 45550 45600 45600 45550 23
226 20250219 145600 1117842850 45600 45550 45600 45550 65
227 20250219 145500 1114880400 45550 45550 45550 45550 52
228 20250219 145400 1112511800 45350 45550 45550 45350 633
229 20250219 145300 1083782300 45550 45550 45550 45550 17
230 20250219 145200 1083007950 45500 45550 45550 45500 84
231 20250219 145100 1079183250 45500 45550 45600 45500 53
232 20250219 145000 1076768450 45550 45550 45550 45500 166
233 20250219 144900 1069207200 45500 45550 45550 45500 48
234 20250219 144800 1067022400 45550 45550 45550 45500 36
235 20250219 144700 1065383450 45500 45400 45500 45400 33
236 20250219 144600 1063882050 45500 45500 45500 45500 33
237 20250219 144500 1062380550 45500 45550 45550 45500 119
238 20250219 144400 1056962400 45550 45600 45600 45550 208
239 20250219 144300 1047487950 45600 45550 45600 45550 184
240 20250219 144200 1039105250 45550 45550 45550 45550 122
241 20250219 144100 1033548150 45550 45550 45550 45550 51
242 20250219 144000 1031225100 45550 45550 45550 45550 34
243 20250219 143900 1029676400 45550 45500 45550 45500 305
244 20250219 143800 1015783750 45550 45500 45550 45500 68
245 20250219 143700 1012686600 45400 45400 45400 45400 0
246 20250219 143600 1012686600 45400 45550 45550 45400 196
247 20250219 143500 1003779050 45550 45550 45600 45550 71
248 20250219 143400 1000543300 45550 45550 45600 45550 63
249 20250219 143300 997673600 45550 45550 45600 45550 375
250 20250219 143200 980588100 45500 45550 45550 45500 34
251 20250219 143100 979040250 45550 45550 45550 45550 33
252 20250219 143000 977537100 45450 45600 45600 45450 69
253 20250219 142900 974392900 45600 45450 45600 45450 1006
254 20250219 142800 928586850 45500 45400 45500 45400 17
255 20250219 142700 927814850 45350 45500 45500 45350 118
256 20250219 142600 922455600 45450 45450 45450 45450 23
257 20250219 142500 921410250 45450 45450 45450 45450 12
258 20250219 142400 920864850 45450 45450 45450 45450 16
259 20250219 142300 920137650 45400 45400 45400 45400 6
260 20250219 142200 919865250 45400 45400 45400 45400 20
261 20250219 142100 918957250 45350 45350 45350 45350 5
262 20250219 142000 918730500 45350 45350 45350 45350 47
263 20250219 141900 916599050 45350 45350 45350 45350 3
264 20250219 141800 916463000 45500 45400 45500 45350 13
265 20250219 141700 915872450 45400 45400 45400 45400 22
266 20250219 141600 914873650 45400 45400 45400 45400 17
267 20250219 141500 914101850 45400 45450 45450 45400 16
268 20250219 141400 913374700 45500 45500 45500 45500 2
269 20250219 141300 913283700 45500 45500 45500 45500 0
270 20250219 141200 913283700 45500 45500 45500 45500 38
271 20250219 141100 911554700 45500 45500 45500 45500 23
272 20250219 141000 910508200 45500 45350 45500 45350 268
273 20250219 140900 898318000 45450 45450 45450 45450 20
274 20250219 140800 897409000 45350 45350 45350 45350 0
275 20250219 140700 897409000 45350 45350 45350 45350 1
276 20250219 140600 897363650 45350 45350 45350 45350 12
277 20250219 140500 896819450 45450 45450 45450 45450 15
278 20250219 140400 896137700 45300 45300 45300 45300 91
279 20250219 140300 892015400 45300 45400 45400 45300 19
280 20250219 140200 891154500 45500 45500 45500 45500 13
281 20250219 140100 890563000 45400 45400 45400 45400 273
282 20250219 140000 878168800 45400 45400 45400 45400 0
283 20250219 135900 878168800 45400 45550 45550 45400 256
284 20250219 135800 866513150 45550 45550 45550 45550 6
285 20250219 135700 866239850 45600 45450 45600 45450 984
286 20250219 135600 821410250 45500 45500 45500 45500 0
287 20250219 135500 821410250 45500 45400 45500 45400 932
288 20250219 135400 779012900 45450 45400 45450 45400 441
289 20250219 135300 758976500 45400 45200 45400 45200 493
290 20250219 135200 736619200 45350 45250 45350 45250 531
291 20250219 135100 712564250 45250 45200 45250 45200 301
292 20250219 135000 698951050 45150 45150 45150 45150 80
293 20250219 134900 695339050 45100 45100 45100 45100 0
294 20250219 134800 695339050 45100 45100 45100 45100 20
295 20250219 134700 694437050 45100 45000 45100 45000 135
296 20250219 134600 688351550 45000 45000 45000 45000 131
297 20250219 134500 682456550 45000 45000 45000 44950 456
298 20250219 134400 661956300 44950 44950 44950 44950 22
299 20250219 134300 660967400 44950 44950 44950 44950 17
300 20250219 134200 660203250 45000 45000 45000 44950 52
301 20250219 134100 657864750 45000 45000 45000 45000 213
302 20250219 134000 648279750 45000 45000 45000 45000 198
303 20250219 133900 639369750 45000 45000 45000 45000 0
304 20250219 133800 639369750 45000 45050 45050 45000 54
305 20250219 133700 636937250 45000 45000 45000 45000 10
306 20250219 133600 636487250 45000 45000 45000 45000 1
307 20250219 133500 636442250 45050 45050 45050 45050 2
308 20250219 133400 636352150 45100 45100 45100 45100 23
309 20250219 133300 635314850 45100 45100 45100 45100 0
310 20250219 133200 635314850 45100 45100 45100 45100 0
311 20250219 133100 635314850 45100 45100 45100 45100 35
312 20250219 133000 633736350 45100 45150 45150 45100 75
313 20250219 132900 630351850 45150 45100 45150 45100 171
314 20250219 132800 622633250 45050 45000 45050 45000 17
315 20250219 132700 621867950 45000 45000 45000 45000 0
316 20250219 132600 621867950 45000 45000 45000 45000 124
317 20250219 132500 616287950 45000 45000 45000 45000 89
318 20250219 132400 612282950 45000 45000 45000 45000 0
319 20250219 132300 612282950 45000 45000 45000 45000 25
320 20250219 132200 611157950 45000 45000 45000 45000 0
321 20250219 132100 611157950 45000 45000 45000 45000 0
322 20250219 132000 611157950 45000 45000 45000 45000 10
323 20250219 131900 610707950 45000 45000 45000 45000 1
324 20250219 131800 610662950 45100 45100 45100 45100 0
325 20250219 131700 610662950 45100 45100 45100 45100 9
326 20250219 131600 610257050 45100 45100 45100 45100 12
327 20250219 131500 609715850 45000 45000 45000 45000 0
328 20250219 131400 609715850 45000 45000 45000 45000 22
329 20250219 131300 608725850 45000 45050 45100 45000 131
330 20250219 131200 602826600 45150 45150 45150 45150 5
331 20250219 131100 602600850 45150 45150 45150 45150 6
332 20250219 131000 602329950 45150 45150 45150 45150 15
333 20250219 130900 601652700 45150 45150 45150 45150 0
334 20250219 130800 601652700 45150 45150 45150 45150 0
335 20250219 130700 601652700 45150 45100 45150 45100 117
336 20250219 130600 596375150 45100 45100 45100 45100 0
337 20250219 130500 596375150 45100 45000 45100 45000 4
338 20250219 130400 596195050 45000 45000 45000 45000 10
339 20250219 130300 595745050 45050 45050 45050 45050 2
340 20250219 130200 595654950 45050 45050 45050 45050 35
341 20250219 130100 594078200 45050 45050 45050 45050 4
342 20250219 130000 593898000 45050 45050 45050 45050 28
343 20250219 125900 592636600 45100 45100 45100 45100 10
344 20250219 125800 592185600 45100 45100 45100 45100 0
345 20250219 125700 592185600 45100 45100 45100 45100 50
346 20250219 125600 589930600 45100 45100 45100 45100 0
347 20250219 125500 589930600 45100 45100 45100 45100 0
348 20250219 125400 589930600 45100 45100 45100 45100 0
349 20250219 125300 589930600 45100 45100 45100 45100 0
350 20250219 125200 589930600 45100 45100 45100 45100 22
351 20250219 125100 588938400 45050 45050 45050 45050 0
352 20250219 125000 588938400 45050 45050 45050 45050 0
353 20250219 124900 588938400 45050 45050 45050 45050 160
354 20250219 124800 581730400 45100 45100 45100 45100 56
355 20250219 124700 579204800 45150 45150 45150 45150 0
356 20250219 124600 579204800 45150 45150 45150 45150 39
357 20250219 124500 577443950 45200 45200 45200 45200 0
358 20250219 124400 577443950 45200 45200 45200 45200 160
359 20250219 124300 570211950 45200 45200 45200 45200 10
360 20250219 124200 569759950 45200 45200 45200 45200 1
361 20250219 124100 569714750 45200 45200 45200 45200 1
362 20250219 124000 569669550 45200 45200 45200 45200 1
363 20250219 123900 569624350 45250 45250 45250 45250 4
364 20250219 123800 569443350 45250 45250 45250 45250 111
365 20250219 123700 564420600 45150 45150 45150 45150 7
366 20250219 123600 564104550 45100 45100 45100 45100 145
367 20250219 123500 557565050 45150 45150 45150 45150 0
368 20250219 123400 557565050 45150 45150 45150 45150 55
369 20250219 123300 555081800 45200 45200 45200 45200 121
370 20250219 123200 549612600 45200 45200 45200 45200 0
371 20250219 123100 549612600 45200 45200 45200 45150 331
372 20250219 123000 534656900 45200 45200 45200 45200 1
373 20250219 122900 534611700 45150 45150 45150 45150 65
374 20250219 122800 531676950 45150 45150 45150 45150 4
375 20250219 122700 531496350 45150 45150 45150 45150 11
376 20250219 122600 530999700 45150 45150 45150 45150 0
377 20250219 122500 530999700 45150 45150 45150 45150 120
378 20250219 122400 525581700 45100 45100 45100 45100 10
379 20250219 122300 525130700 45150 45150 45150 45150 1
380 20250219 122200 525085550 45100 45100 45100 45100 18
381 20250219 122100 524273750 45100 45100 45100 45100 16
382 20250219 122000 523552150 45100 45100 45100 45100 25
383 20250219 121900 522424650 45100 45100 45100 45100 16
384 20250219 121800 521703050 45100 45100 45100 45100 0
385 20250219 121700 521703050 45100 45100 45100 45100 0
386 20250219 121600 521703050 45100 45100 45100 45100 0
387 20250219 121500 521703050 45100 45150 45150 45100 14
388 20250219 121400 521071400 45150 45150 45150 45150 1
389 20250219 121300 521026250 45150 45150 45150 45150 0
390 20250219 121200 521026250 45150 45150 45150 45150 0
391 20250219 121100 521026250 45150 45150 45150 45150 30
392 20250219 121000 519671750 45150 45150 45150 45150 0
393 20250219 120900 519671750 45150 45150 45150 45150 11
394 20250219 120800 519175100 45100 45100 45100 45100 2
395 20250219 120700 519084900 45100 45100 45100 45100 77
396 20250219 120600 515612200 45100 45100 45100 45100 5
397 20250219 120500 515386700 45100 45100 45100 45100 2
398 20250219 120400 515296500 45100 45100 45100 45100 0
399 20250219 120300 515296500 45100 45100 45100 45100 0
400 20250219 120200 515296500 45100 45100 45100 45100 80
401 20250219 120100 511688500 45150 45150 45150 45150 0
402 20250219 120000 511688500 45150 45150 45150 45150 0
403 20250219 115900 511688500 45150 45150 45150 45150 0
404 20250219 115800 511688500 45150 45150 45150 45150 0
405 20250219 115700 511688500 45150 45050 45150 45050 118
406 20250219 115600 506362600 45100 45100 45100 45100 93
407 20250219 115500 502168300 45100 45100 45100 45100 0
408 20250219 115400 502168300 45100 45100 45100 45100 25
409 20250219 115300 501040800 45150 45150 45150 45150 1
410 20250219 115200 500995650 45150 45150 45150 45150 0
411 20250219 115100 500995650 45150 45150 45150 45150 0
412 20250219 115000 500995650 45150 45150 45150 45150 0
413 20250219 114900 500995650 45150 45150 45150 45150 10
414 20250219 114800 500544150 45150 45150 45150 45150 21
415 20250219 114700 499596000 45150 45150 45150 45150 0
416 20250219 114600 499596000 45150 45150 45150 45150 30
417 20250219 114500 498241500 45150 45150 45150 45150 3
418 20250219 114400 498106050 45150 45150 45150 45150 5
419 20250219 114300 497880300 45200 45200 45200 45200 0
420 20250219 114200 497880300 45200 45200 45200 45200 0
421 20250219 114100 497880300 45200 45200 45200 45200 33
422 20250219 114000 496388700 45200 45200 45200 45200 0
423 20250219 113900 496388700 45200 45200 45200 45200 41
424 20250219 113800 494535500 45200 45200 45200 45200 0
425 20250219 113700 494535500 45200 45200 45200 45200 0
426 20250219 113600 494535500 45200 45200 45200 45200 1
427 20250219 113500 494490300 45200 45150 45200 45150 11
428 20250219 113400 493993200 45200 45200 45200 45200 170
429 20250219 113300 486309200 45200 45100 45200 45100 260
430 20250219 113200 474572650 45100 45100 45100 45100 3
431 20250219 113100 474437350 45000 45100 45100 45000 23
432 20250219 113000 473402050 45100 45100 45100 45100 4
433 20250219 112900 473221650 45100 45100 45100 45100 1
434 20250219 112800 473176550 45000 45000 45000 45000 71
435 20250219 112700 469981550 45000 45000 45000 45000 0
436 20250219 112600 469981550 45000 45000 45000 45000 1
437 20250219 112500 469936550 45000 45000 45000 45000 3
438 20250219 112400 469801550 45000 45000 45000 45000 539
439 20250219 112300 445546550 45000 45000 45000 45000 0
440 20250219 112200 445546550 45000 45000 45000 45000 20
441 20250219 112100 444646550 45050 45100 45100 45050 505
442 20250219 112000 421895350 45100 45100 45100 45100 0
443 20250219 111900 421895350 45100 45150 45150 45100 37
444 20250219 111800 420226100 45150 45150 45150 45150 15
445 20250219 111700 419548850 45100 45100 45100 45100 0
446 20250219 111600 419548850 45100 45100 45100 45100 0
447 20250219 111500 419548850 45100 45100 45100 45100 0
448 20250219 111400 419548850 45100 45100 45100 45100 100
449 20250219 111300 415038850 45200 45200 45200 45200 0
450 20250219 111200 415038850 45200 45200 45200 45200 0
451 20250219 111100 415038850 45200 45200 45200 45200 25
452 20250219 111000 413908850 45200 45150 45200 45150 10
453 20250219 110900 413457100 45150 45150 45150 45150 3
454 20250219 110800 413321650 45150 45150 45150 45150 9
455 20250219 110700 412915300 45150 45200 45200 45150 22
456 20250219 110600 411921500 45150 45150 45150 45150 1
457 20250219 110500 411876350 45100 45100 45100 45100 1
458 20250219 110400 411831250 45100 45100 45100 45100 4
459 20250219 110300 411650850 45100 45100 45100 45100 0
460 20250219 110200 411650850 45100 45100 45100 45100 0
461 20250219 110100 411650850 45100 45100 45100 45100 0
462 20250219 110000 411650850 45100 45100 45100 45100 1
463 20250219 105900 411605750 45050 45000 45050 45000 82
464 20250219 105800 407915600 45000 45000 45000 45000 203
465 20250219 105700 398780600 44950 44950 44950 44950 0
466 20250219 105600 398780600 44950 45000 45000 44950 11
467 20250219 105500 398285650 45000 44950 45000 44950 13
468 20250219 105400 397700800 45000 45000 45000 45000 0
469 20250219 105300 397700800 45000 45000 45000 45000 20
470 20250219 105200 396800800 45000 45000 45000 45000 0
471 20250219 105100 396800800 45000 45000 45000 45000 0
472 20250219 105000 396800800 45000 45000 45000 45000 0
473 20250219 104900 396800800 45000 44950 45000 44950 14
474 20250219 104800 396171300 44950 44800 44950 44800 286
475 20250219 104700 383331300 44800 44800 44800 44800 1
476 20250219 104600 383286500 44800 44800 44800 44800 55
477 20250219 104500 380822500 44900 44900 44900 44900 1
478 20250219 104400 380777600 44800 44800 44800 44800 23
479 20250219 104300 379747200 44800 44900 44900 44800 40
480 20250219 104200 377955100 44900 44900 44900 44900 2
481 20250219 104100 377865300 44900 44900 44900 44900 1
482 20250219 104000 377820400 44900 44900 44900 44900 243
483 20250219 103900 366909700 44750 44850 44850 44750 126
484 20250219 103800 361266150 44800 44800 44900 44800 43
485 20250219 103700 359339450 44900 44800 44900 44800 61
486 20250219 103600 356606550 44800 44800 44800 44800 0
487 20250219 103500 356606550 44800 44800 44850 44800 165
488 20250219 103400 349208550 44750 44800 44800 44750 187
489 20250219 103300 340831000 44800 44850 44850 44800 50
490 20250219 103200 338590500 44800 44800 44800 44800 0
491 20250219 103100 338590500 44800 44800 44800 44800 0
492 20250219 103000 338590500 44800 44800 44800 44800 201
493 20250219 102900 329585700 44800 44850 44850 44800 302
494 20250219 102800 316056050 44850 44850 44850 44850 10
495 20250219 102700 315607550 44800 44850 44850 44800 123
496 20250219 102600 310091450 44850 44850 44850 44800 314
497 20250219 102500 296013550 44900 44850 44900 44850 225
498 20250219 102400 285921700 44900 44900 44900 44850 142
499 20250219 102300 279545950 44900 44900 44900 44900 246
500 20250219 102200 268500550 44950 44950 44950 44950 20
501 20250219 102100 267601550 44950 44950 44950 44950 70
502 20250219 102000 264455050 44950 44950 44950 44950 1
503 20250219 101900 264410100 44950 44950 44950 44950 50
504 20250219 101800 262162600 44950 44950 44950 44950 0
505 20250219 101700 262162600 44950 44950 44950 44950 0
506 20250219 101600 262162600 44950 44950 44950 44950 0
507 20250219 101500 262162600 44950 44950 44950 44950 180
508 20250219 101400 254071600 45000 45000 45000 45000 0
509 20250219 101300 254071600 45000 45000 45000 45000 86
510 20250219 101200 250201600 45100 45100 45100 45100 0
511 20250219 101100 250201600 45100 45100 45100 45100 0
512 20250219 101000 250201600 45100 45100 45100 45100 1
513 20250219 100900 250156500 45000 45000 45000 45000 320
514 20250219 100800 235756500 45000 45000 45000 45000 0
515 20250219 100700 235756500 45000 45000 45000 45000 0
516 20250219 100600 235756500 45000 44950 45000 44950 73
517 20250219 100500 232474750 44950 44950 44950 44950 9
518 20250219 100400 232070200 44900 45000 45000 44900 328
519 20250219 100300 217322200 45000 45050 45050 45000 11
520 20250219 100200 216826700 45050 45050 45050 45050 252
521 20250219 100100 205474100 45200 45200 45200 45200 0
522 20250219 100000 205474100 45200 45200 45200 45200 1
523 20250219 095900 205428900 45050 45050 45050 45050 0
524 20250219 095800 205428900 45050 45050 45050 45050 21
525 20250219 095700 204482850 45050 45100 45100 45050 51
526 20250219 095600 202185250 45100 45200 45200 45100 76
527 20250219 095500 198752500 45200 45200 45200 45200 2
528 20250219 095400 198662100 45200 45200 45200 45200 0
529 20250219 095300 198662100 45200 45200 45200 45200 0
530 20250219 095200 198662100 45200 45200 45200 45200 0
531 20250219 095100 198662100 45200 45200 45200 45200 9
532 20250219 095000 198255300 45200 45200 45200 45200 50
533 20250219 094900 195995300 45200 45200 45200 45200 0
534 20250219 094800 195995300 45200 45200 45200 45200 0
535 20250219 094700 195995300 45200 45100 45200 45050 40
536 20250219 094600 194188750 45050 45050 45050 45050 2
537 20250219 094500 194098650 45150 45100 45150 45100 4
538 20250219 094400 193918100 45150 45100 45150 45100 22
539 20250219 094300 192925100 44850 45000 45000 44850 116
540 20250219 094200 187719100 45000 45000 45000 45000 4
541 20250219 094100 187539100 45000 45050 45050 45000 193
542 20250219 094000 178850750 45050 45100 45100 45050 12
543 20250219 093900 178309850 45250 45100 45250 45050 16
544 20250219 093800 177587550 45100 45200 45200 45100 52
545 20250219 093700 175240950 45200 45200 45200 45200 71
546 20250219 093600 172031750 45250 45200 45250 45200 4
547 20250219 093500 171850900 45200 45200 45200 45200 5
548 20250219 093400 171624900 45200 45200 45200 45200 7
549 20250219 093300 171308500 45200 45200 45200 45200 9
550 20250219 093200 170901700 45200 45250 45250 45150 107
551 20250219 093100 166063100 45450 45300 45450 45300 2
552 20250219 093000 165972350 45450 45450 45450 45450 0
553 20250219 092900 165972350 45450 45450 45450 45450 55
554 20250219 092800 163472600 45450 45450 45450 45450 20
555 20250219 092700 162563600 45250 45450 45450 45250 337
556 20250219 092600 147281350 45450 45450 45450 45450 0
557 20250219 092500 147281350 45450 45450 45450 45450 7
558 20250219 092400 146963200 45450 45350 45450 45350 75
559 20250219 092300 143554850 45450 45450 45450 45450 3
560 20250219 092200 143418500 45450 45450 45450 45450 110
561 20250219 092100 138419000 45500 45500 45500 45500 6
562 20250219 092000 138146000 45350 45350 45350 45350 101
563 20250219 091900 133565650 45500 45450 45500 45450 241
564 20250219 091800 122611700 45450 45450 45450 45450 22
565 20250219 091700 121611800 45600 45400 45600 45400 210
566 20250219 091600 112064200 45350 45250 45350 45250 182
567 20250219 091500 103817500 45250 45200 45250 45200 75
568 20250219 091400 100424050 45150 45000 45150 45000 220
569 20250219 091300 90504900 45000 45100 45100 45000 19
570 20250219 091200 89648900 45000 45000 45000 45000 18
571 20250219 091100 88838900 45000 45000 45000 45000 144
572 20250219 091000 82358900 45000 45000 45000 45000 171
573 20250219 090900 74663900 45000 45150 45150 45000 25
574 20250219 090800 73535900 45000 45000 45000 45000 0
575 20250219 090700 73535900 45000 45050 45050 45000 509
576 20250219 090600 50628150 45200 45250 45250 45200 49
577 20250219 090500 48413300 45250 45200 45250 45150 123
578 20250219 090400 42856250 45200 45150 45200 45150 166
579 20250219 090300 35354050 45000 45050 45050 45000 120
580 20250219 090200 29952850 45200 45200 45200 45200 0
581 20250219 090100 29952850 45200 45150 45200 45100 573
582 20250219 090000 4108500 45150 45150 45150 45150 90

1
003350/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,7965,4532000,361212750,205526200000,0.18
20250214,7926,4532000,353895900,202353800000,0.17
20250213,7870,4532000,345493000,198954800000,0.17
20250212,7851,4532000,337985550,195102600000,0.17
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 7965 4532000 361212750 205526200000 0.18
3 20250214 7926 4532000 353895900 202353800000 0.17
4 20250213 7870 4532000 345493000 198954800000 0.17
5 20250212 7851 4532000 337985550 195102600000 0.17