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

583
003570/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,583 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,184100,10419217500,29350,29350,29350,29350,3812
20250219,184000,10419217500,29350,29350,29350,29350,0
20250219,183900,10419217500,29350,29350,29350,29350,0
20250219,183800,10419217500,29350,29350,29350,29350,0
20250219,183700,10419217500,29350,29350,29350,29350,0
20250219,183600,10419217500,29350,29350,29350,29350,0
20250219,183500,10419217500,29350,29350,29350,29350,0
20250219,183400,10419217500,29350,29350,29350,29350,0
20250219,183300,10419217500,29350,29350,29350,29350,0
20250219,183200,10419217500,29350,29350,29350,29350,0
20250219,183100,10419217500,29350,29350,29350,29350,0
20250219,183000,10419217500,29350,29350,29350,29350,0
20250219,182900,10419217500,29350,29350,29350,29350,0
20250219,182800,10419217500,29350,29350,29350,29350,0
20250219,182700,10419217500,29350,29350,29350,29350,0
20250219,182600,10419217500,29350,29350,29350,29350,0
20250219,182500,10419217500,29350,29350,29350,29350,0
20250219,182400,10419217500,29350,29350,29350,29350,0
20250219,182300,10419217500,29350,29350,29350,29350,0
20250219,182200,10419217500,29350,29350,29350,29350,0
20250219,182100,10419217500,29350,29350,29350,29350,0
20250219,182000,10419217500,29350,29350,29350,29350,0
20250219,181900,10419217500,29350,29350,29350,29350,0
20250219,181800,10419217500,29350,29350,29350,29350,0
20250219,181700,10419217500,29350,29350,29350,29350,0
20250219,181600,10419217500,29350,29350,29350,29350,0
20250219,181500,10419217500,29350,29350,29350,29350,0
20250219,181400,10419217500,29350,29350,29350,29350,0
20250219,181300,10419217500,29350,29350,29350,29350,0
20250219,181200,10419217500,29350,29350,29350,29350,0
20250219,181100,10419217500,29350,29350,29350,29350,3812
20250219,181000,10419217500,29350,29350,29350,29350,0
20250219,180900,10419217500,29350,29350,29350,29350,0
20250219,180800,10419217500,29350,29350,29350,29350,0
20250219,180700,10419217500,29350,29350,29350,29350,0
20250219,180600,10419217500,29350,29350,29350,29350,0
20250219,180500,10419217500,29350,29350,29350,29350,0
20250219,180400,10419217500,29350,29350,29350,29350,0
20250219,180300,10419217500,29350,29350,29350,29350,0
20250219,180200,10419217500,29350,29350,29350,29350,0
20250219,180100,10419217500,29350,29350,29350,29350,0
20250219,180000,10419217500,29350,29350,29350,29350,0
20250219,175900,10419217500,29350,29350,29350,29350,0
20250219,175800,10419217500,29350,29350,29350,29350,0
20250219,175700,10419217500,29350,29350,29350,29350,0
20250219,175600,10419217500,29350,29350,29350,29350,0
20250219,175500,10419217500,29350,29350,29350,29350,0
20250219,175400,10419217500,29350,29350,29350,29350,0
20250219,175300,10419217500,29350,29350,29350,29350,0
20250219,175200,10419217500,29350,29350,29350,29350,0
20250219,175100,10419217500,29350,29350,29350,29350,0
20250219,175000,10419217500,29350,29350,29350,29350,0
20250219,174900,10419217500,29350,29350,29350,29350,0
20250219,174800,10419217500,29350,29350,29350,29350,0
20250219,174700,10419217500,29350,29350,29350,29350,0
20250219,174600,10419217500,29350,29350,29350,29350,0
20250219,174500,10419217500,29350,29350,29350,29350,0
20250219,174400,10419217500,29350,29350,29350,29350,0
20250219,174300,10419217500,29350,29350,29350,29350,0
20250219,174200,10419217500,29350,29350,29350,29350,0
20250219,174100,10419217500,29350,29350,29350,29350,3812
20250219,174000,10419217500,29350,29350,29350,29350,0
20250219,173900,10419217500,29350,29350,29350,29350,0
20250219,173800,10419217500,29350,29350,29350,29350,0
20250219,173700,10419217500,29350,29350,29350,29350,0
20250219,173600,10419217500,29350,29350,29350,29350,0
20250219,173500,10419217500,29350,29350,29350,29350,0
20250219,173400,10419217500,29350,29350,29350,29350,0
20250219,173300,10419217500,29350,29350,29350,29350,0
20250219,173200,10419217500,29350,29350,29350,29350,0
20250219,173100,10419217500,29350,29350,29350,29350,0
20250219,173000,10419217500,29350,29350,29350,29350,0
20250219,172900,10419217500,29350,29350,29350,29350,0
20250219,172800,10419217500,29350,29350,29350,29350,0
20250219,172700,10419217500,29350,29350,29350,29350,0
20250219,172600,10419217500,29350,29350,29350,29350,0
20250219,172500,10419217500,29350,29350,29350,29350,0
20250219,172400,10419217500,29350,29350,29350,29350,0
20250219,172300,10419217500,29350,29350,29350,29350,0
20250219,172200,10419217500,29350,29350,29350,29350,0
20250219,172100,10419217500,29350,29350,29350,29350,0
20250219,172000,10419217500,29350,29350,29350,29350,0
20250219,171900,10419217500,29350,29350,29350,29350,0
20250219,171800,10419217500,29350,29350,29350,29350,0
20250219,171700,10419217500,29350,29350,29350,29350,0
20250219,171600,10419217500,29350,29350,29350,29350,0
20250219,171500,10419217500,29350,29350,29350,29350,0
20250219,171400,10419217500,29350,29350,29350,29350,0
20250219,171300,10419217500,29350,29350,29350,29350,0
20250219,171200,10419217500,29350,29350,29350,29350,0
20250219,171100,10419217500,29350,29350,29350,29350,3812
20250219,171000,10419217500,29350,29350,29350,29350,0
20250219,170900,10419217500,29350,29350,29350,29350,0
20250219,170800,10419217500,29350,29350,29350,29350,0
20250219,170700,10419217500,29350,29350,29350,29350,0
20250219,170600,10419217500,29350,29350,29350,29350,0
20250219,170500,10419217500,29350,29350,29350,29350,0
20250219,170400,10419217500,29350,29350,29350,29350,0
20250219,170300,10419217500,29350,29350,29350,29350,0
20250219,170200,10419217500,29350,29350,29350,29350,0
20250219,170100,10419217500,29350,29350,29350,29350,0
20250219,170000,10419217500,29350,29350,29350,29350,0
20250219,165900,10419217500,29350,29350,29350,29350,0
20250219,165800,10419217500,29350,29350,29350,29350,0
20250219,165700,10419217500,29350,29350,29350,29350,0
20250219,165600,10419217500,29350,29350,29350,29350,0
20250219,165500,10419217500,29350,29350,29350,29350,0
20250219,165400,10419217500,29350,29350,29350,29350,0
20250219,165300,10419217500,29350,29350,29350,29350,0
20250219,165200,10419217500,29350,29350,29350,29350,0
20250219,165100,10419217500,29350,29350,29350,29350,0
20250219,165000,10419217500,29350,29350,29350,29350,0
20250219,164900,10419217500,29350,29350,29350,29350,0
20250219,164800,10419217500,29350,29350,29350,29350,0
20250219,164700,10419217500,29350,29350,29350,29350,0
20250219,164600,10419217500,29350,29350,29350,29350,0
20250219,164500,10419217500,29350,29350,29350,29350,0
20250219,164400,10419217500,29350,29350,29350,29350,0
20250219,164300,10419217500,29350,29350,29350,29350,0
20250219,164200,10419217500,29350,29350,29350,29350,0
20250219,164100,10419217500,29350,29350,29350,29350,3812
20250219,164000,10419217500,29350,29350,29350,29350,0
20250219,163900,10419217500,29350,29350,29350,29350,0
20250219,163800,10419217500,29350,29350,29350,29350,0
20250219,163700,10419217500,29350,29350,29350,29350,0
20250219,163600,10419217500,29350,29350,29350,29350,0
20250219,163500,10419217500,29350,29350,29350,29350,0
20250219,163400,10419217500,29350,29350,29350,29350,0
20250219,163300,10419217500,29350,29350,29350,29350,0
20250219,163200,10419217500,29350,29350,29350,29350,0
20250219,163100,10419217500,29350,29350,29350,29350,0
20250219,163000,10419217500,29350,29350,29350,29350,0
20250219,162900,10419217500,29350,29350,29350,29350,0
20250219,162800,10419217500,29350,29350,29350,29350,0
20250219,162700,10419217500,29350,29350,29350,29350,0
20250219,162600,10419217500,29350,29350,29350,29350,0
20250219,162500,10419217500,29350,29350,29350,29350,0
20250219,162400,10419217500,29350,29350,29350,29350,0
20250219,162300,10419217500,29350,29350,29350,29350,0
20250219,162200,10419217500,29350,29350,29350,29350,0
20250219,162100,10419217500,29350,29350,29350,29350,0
20250219,162000,10419217500,29350,29350,29350,29350,0
20250219,161900,10419217500,29350,29350,29350,29350,0
20250219,161800,10419217500,29350,29350,29350,29350,0
20250219,161700,10419217500,29350,29350,29350,29350,0
20250219,161600,10419217500,29350,29350,29350,29350,0
20250219,161500,10419217500,29350,29350,29350,29350,0
20250219,161400,10419217500,29350,29350,29350,29350,0
20250219,161300,10419217500,29350,29350,29350,29350,0
20250219,161200,10419217500,29350,29350,29350,29350,0
20250219,161100,10419217500,29350,29350,29350,29350,3812
20250219,161000,10419217500,29350,29350,29350,29350,0
20250219,160900,10419217500,29350,29350,29350,29350,0
20250219,160800,10419217500,29350,29350,29350,29350,0
20250219,160700,10419217500,29350,29350,29350,29350,0
20250219,160600,10419217500,29350,29350,29350,29350,0
20250219,160500,10419217500,29350,29350,29350,29350,0
20250219,160400,10419217500,29350,29350,29350,29350,0
20250219,160300,10419217500,29350,29350,29350,29350,0
20250219,160200,10419217500,29350,29350,29350,29350,0
20250219,160100,10419217500,29350,29350,29350,29350,0
20250219,160000,10419217500,29350,29350,29350,29350,0
20250219,155900,10419217500,29350,29350,29350,29350,0
20250219,155800,10419217500,29350,29350,29350,29350,0
20250219,155700,10419217500,29350,29350,29350,29350,0
20250219,155600,10419217500,29350,29350,29350,29350,0
20250219,155500,10419217500,29350,29350,29350,29350,0
20250219,155400,10419217500,29350,29350,29350,29350,0
20250219,155300,10419217500,29350,29350,29350,29350,0
20250219,155200,10419217500,29350,29350,29350,29350,0
20250219,155100,10419217500,29350,29350,29350,29350,0
20250219,155000,10419217500,29350,29350,29350,29350,0
20250219,154900,10419217500,29350,29350,29350,29350,0
20250219,154800,10419217500,29350,29350,29350,29350,0
20250219,154700,10419217500,29350,29350,29350,29350,0
20250219,154600,10419217500,29350,29350,29350,29350,0
20250219,154500,10419217500,29350,29350,29350,29350,0
20250219,154400,10419217500,29350,29350,29350,29350,0
20250219,154300,10419217500,29350,29350,29350,29350,0
20250219,154200,10419217500,29350,29350,29350,29350,0
20250219,154100,10419217500,29350,29350,29350,29350,3812
20250219,154000,10419217500,29350,29350,29350,29350,0
20250219,153900,10419217500,29350,29350,29350,29350,0
20250219,153800,10419217500,29350,29350,29350,29350,0
20250219,153700,10419217500,29350,29350,29350,29350,0
20250219,153600,10419217500,29350,29350,29350,29350,0
20250219,153500,10419217500,29350,29350,29350,29350,0
20250219,153400,10419217500,29350,29350,29350,29350,0
20250219,153300,10419217500,29350,29350,29350,29350,0
20250219,153200,10419217500,29350,29350,29350,29350,0
20250219,153100,10419217500,29350,29350,29350,29350,0
20250219,153000,10419217500,29350,29350,29350,29350,3812
20250219,152900,10307335300,29250,29250,29250,29250,0
20250219,152800,10307335300,29250,29250,29250,29250,0
20250219,152700,10307335300,29250,29250,29250,29250,0
20250219,152600,10307335300,29250,29250,29250,29250,0
20250219,152500,10307335300,29250,29250,29250,29250,0
20250219,152400,10307335300,29250,29250,29250,29250,0
20250219,152300,10307335300,29250,29250,29250,29250,0
20250219,152200,10307335300,29250,29250,29250,29250,0
20250219,152100,10307335300,29250,29250,29250,29250,0
20250219,152000,10307335300,29250,29250,29250,29250,0
20250219,151900,10307335300,29250,29200,29250,29200,427
20250219,151800,10294858600,29250,29200,29250,29200,606
20250219,151700,10277153100,29200,29200,29250,29200,536
20250219,151600,10261501650,29250,29200,29250,29200,424
20250219,151500,10249106900,29200,29250,29250,29200,457
20250219,151400,10235758350,29250,29150,29300,29150,659
20250219,151300,10216465800,29200,29150,29300,29150,948
20250219,151200,10188773300,29200,29150,29200,29150,417
20250219,151100,10176608750,29200,29200,29200,29150,384
20250219,151000,10165411000,29200,29150,29200,29150,1330
20250219,150900,10126614750,29150,29150,29200,29150,769
20250219,150800,10104196550,29150,29200,29250,29150,638
20250219,150700,10085554500,29200,29200,29250,29200,352
20250219,150600,10075274750,29200,29150,29200,29150,415
20250219,150500,10063166900,29200,29150,29200,29150,457
20250219,150400,10049842000,29150,29150,29200,29150,381
20250219,150300,10038729550,29200,29200,29200,29150,439
20250219,150200,10025919900,29200,29200,29250,29150,232
20250219,150100,10019146850,29300,29250,29300,29150,442
20250219,150000,10006243250,29200,29200,29300,29150,364
20250219,145900,9995613750,29200,29200,29250,29150,951
20250219,145800,9967859150,29250,29200,29300,29150,338
20250219,145700,9957971550,29200,29250,29250,29200,586
20250219,145600,9940856400,29200,29150,29300,29150,574
20250219,145500,9924103300,29150,29200,29200,29150,390
20250219,145400,9912732950,29200,29150,29200,29150,579
20250219,145300,9895831800,29150,29200,29250,29150,216
20250219,145200,9889530050,29200,29150,29200,29150,149
20250219,145100,9885184200,29200,29150,29200,29150,304
20250219,145000,9876317000,29150,29250,29250,29150,316
20250219,144900,9867087800,29250,29200,29250,29200,181
20250219,144800,9861799950,29250,29200,29250,29200,1438
20250219,144700,9819806950,29250,29300,29300,29200,322
20250219,144600,9810391400,29300,29250,29300,29250,161
20250219,144500,9805679800,29250,29300,29300,29250,135
20250219,144400,9801729200,29300,29350,29350,29250,310
20250219,144300,9792655100,29300,29300,29350,29250,203
20250219,144200,9786706300,29250,29250,29350,29250,222
20250219,144100,9780207350,29250,29350,29400,29250,338
20250219,144000,9770308050,29350,29450,29450,29300,1822
20250219,143900,9716828550,29400,29400,29450,29400,386
20250219,143800,9705474450,29400,29400,29450,29350,211
20250219,143700,9699271200,29400,29400,29450,29300,572
20250219,143600,9682455350,29400,29300,29400,29250,1650
20250219,143500,9634078900,29300,29250,29300,29250,495
20250219,143400,9619594500,29250,29200,29300,29200,656
20250219,143300,9600406450,29200,29200,29250,29150,429
20250219,143200,9587891200,29150,29150,29200,29150,263
20250219,143100,9580223950,29150,29250,29250,29150,97
20250219,143000,9577395550,29150,29150,29200,29150,278
20250219,142900,9569290400,29200,29200,29250,29150,121
20250219,142800,9565760050,29250,29200,29250,29150,431
20250219,142700,9553178600,29200,29200,29250,29200,340
20250219,142600,9543249650,29200,29150,29250,29150,184
20250219,142500,9537879600,29150,29150,29200,29150,336
20250219,142400,9528084150,29150,29200,29250,29150,499
20250219,142300,9513536350,29150,29200,29200,29150,252
20250219,142200,9506189100,29200,29150,29200,29150,370
20250219,142100,9495399900,29150,29250,29250,29150,619
20250219,142000,9477327400,29250,29250,29250,29150,174
20250219,141900,9472249000,29250,29250,29250,29200,404
20250219,141800,9460446800,29250,29200,29350,29200,171
20250219,141700,9455447500,29200,29200,29300,29200,1127
20250219,141600,9422535600,29250,29200,29250,29200,1227
20250219,141500,9386701450,29250,29250,29400,29200,236
20250219,141400,9379803700,29250,29200,29250,29200,595
20250219,141300,9362414600,29150,29200,29200,29150,302
20250219,141200,9353609550,29150,29200,29250,29150,283
20250219,141100,9345350700,29150,29200,29250,29150,987
20250219,141000,9316542450,29200,29300,29300,29200,331
20250219,140900,9306861700,29300,29300,29350,29250,352
20250219,140800,9296561100,29300,29300,29400,29250,785
20250219,140700,9273536500,29350,29350,29350,29300,1199
20250219,140600,9238390500,29350,29350,29450,29350,458
20250219,140500,9224939650,29400,29450,29450,29350,432
20250219,140400,9212246300,29450,29400,29450,29350,339
20250219,140300,9202288300,29350,29300,29400,29300,493
20250219,140200,9187819500,29300,29300,29350,29300,244
20250219,140100,9180668050,29300,29200,29300,29150,555
20250219,140000,9164432200,29200,29250,29300,29200,499
20250219,135900,9149850600,29200,29200,29300,29200,298
20250219,135800,9141132300,29200,29250,29250,29150,791
20250219,135700,9118052100,29250,29250,29300,29150,399
20250219,135600,9106387250,29200,29250,29300,29150,2035
20250219,135500,9046956500,29250,29250,29350,29200,383
20250219,135400,9035745200,29250,29250,29400,29200,1917
20250219,135300,8979570600,29250,29250,29300,29200,317
20250219,135200,8970298600,29250,29300,29300,29200,490
20250219,135100,8955977700,29250,29250,29350,29200,268
20250219,135000,8948136900,29250,29250,29350,29200,459
20250219,134900,8934722250,29200,29150,29250,29150,166
20250219,134800,8929874400,29150,29250,29250,29150,412
20250219,134700,8917843950,29250,29250,29250,29200,795
20250219,134600,8894629000,29200,29250,29350,29200,402
20250219,134500,8882886000,29250,29300,29350,29200,4104
20250219,134400,8762762850,29300,29350,29350,29300,311
20250219,134300,8753648650,29300,29350,29400,29300,354
20250219,134200,8743266950,29400,29350,29400,29350,298
20250219,134100,8734515050,29400,29350,29400,29300,236
20250219,134000,8727585000,29400,29350,29400,29350,431
20250219,133900,8714933050,29350,29400,29400,29350,634
20250219,133800,8696313600,29350,29350,29400,29350,293
20250219,133700,8687710250,29350,29400,29400,29350,356
20250219,133600,8677254150,29350,29350,29400,29350,255
20250219,133500,8669768850,29400,29350,29400,29350,153
20250219,133400,8665277400,29350,29400,29450,29350,408
20250219,133300,8653292750,29400,29400,29500,29350,227
20250219,133200,8646622650,29350,29400,29450,29350,372
20250219,133100,8635694200,29400,29400,29450,29350,812
20250219,133000,8611821400,29450,29450,29450,29400,158
20250219,132900,8607175350,29400,29450,29450,29400,981
20250219,132800,8578330300,29500,29400,29500,29400,305
20250219,132700,8569348050,29450,29500,29500,29400,304
20250219,132600,8560395100,29500,29450,29500,29400,295
20250219,132500,8551715600,29400,29400,29500,29400,285
20250219,132400,8543326600,29400,29550,29600,29400,1367
20250219,132300,8502992850,29550,29450,29700,29400,917
20250219,132200,8475879900,29500,29500,29500,29400,230
20250219,132100,8469109200,29550,29600,29600,29450,1476
20250219,132000,8425507300,29550,29600,29650,29550,419
20250219,131900,8413102850,29650,29650,29700,29600,470
20250219,131800,8399160300,29600,29550,29700,29550,556
20250219,131700,8382683200,29550,29400,29700,29350,2073
20250219,131600,8321352300,29400,29350,29400,29350,176
20250219,131500,8316185100,29350,29400,29400,29300,489
20250219,131400,8301829700,29350,29300,29450,29300,1227
20250219,131300,8265756600,29300,29300,29350,29300,223
20250219,131200,8259220700,29350,29350,29350,29300,208
20250219,131100,8253117650,29350,29250,29350,29250,646
20250219,131000,8234167350,29250,29300,29350,29250,829
20250219,130900,8209874200,29300,29350,29400,29300,573
20250219,130800,8193056050,29350,29200,29350,29200,629
20250219,130700,8174649850,29200,29250,29300,29200,394
20250219,130600,8163128550,29250,29350,29350,29250,922
20250219,130500,8136101750,29350,29350,29400,29300,468
20250219,130400,8122364550,29400,29200,29400,29200,3824
20250219,130300,8010504650,29150,29100,29200,29100,453
20250219,130200,7997299750,29150,29150,29200,29150,596
20250219,130100,7979914850,29200,28950,29200,28950,1374
20250219,130000,7939960200,29000,28900,29000,28900,333
20250219,125900,7930320200,29000,28900,29050,28900,1953
20250219,125800,7873704500,28900,28950,28950,28850,1905
20250219,125700,7818721750,28850,28900,28950,28850,1258
20250219,125600,7782362150,28900,28950,28950,28900,838
20250219,125500,7758134500,28950,28850,29000,28850,592
20250219,125400,7741018550,28900,29000,29050,28850,1943
20250219,125300,7684846100,29000,28950,29000,28900,812
20250219,125200,7661357600,28950,28950,29000,28950,491
20250219,125100,7647139050,28950,28950,29000,28950,625
20250219,125000,7629038200,29000,29000,29000,28950,576
20250219,124900,7612359600,28950,29000,29100,28950,1590
20250219,124800,7566245900,29000,29000,29050,29000,842
20250219,124700,7541814750,29000,29050,29050,28950,1423
20250219,124600,7500553700,29000,28950,29050,28950,1678
20250219,124500,7451927150,28950,29050,29050,28950,1650
20250219,124400,7404055800,29050,29050,29100,29050,550
20250219,124300,7388072200,29050,29100,29150,29000,3719
20250219,124200,7280102150,29100,29150,29200,29100,753
20250219,124100,7258173000,29150,29150,29250,29150,758
20250219,124000,7236063700,29150,29200,29200,29150,690
20250219,123900,7215931950,29200,29250,29250,29200,786
20250219,123800,7192976150,29250,29200,29250,29150,455
20250219,123700,7179686950,29300,29100,29300,29050,4900
20250219,123600,7036659350,29050,29050,29100,29000,761
20250219,123500,7014560700,29100,29100,29150,29000,1512
20250219,123400,6970676550,29100,29050,29150,29000,2713
20250219,123300,6891925750,29050,29050,29050,29000,640
20250219,123200,6873348300,29050,29000,29100,29000,5118
20250219,123100,6724918400,29000,29050,29050,29000,715
20250219,123000,6704165100,29050,29050,29100,29000,693
20250219,122900,6684035800,29050,29150,29150,29050,841
20250219,122800,6659568750,29100,29200,29250,29100,3407
20250219,122700,6560210750,29200,29250,29250,29200,826
20250219,122600,6536090850,29200,29200,29350,29200,1033
20250219,122500,6505909800,29200,29200,29250,29200,728
20250219,122400,6484646400,29200,29250,29250,29200,605
20250219,122300,6466979150,29400,29250,29400,29200,750
20250219,122200,6445051300,29250,29250,29300,29200,3825
20250219,122100,6333182700,29300,29300,29350,29300,895
20250219,122000,6306958900,29300,29350,29400,29300,533
20250219,121900,6291339850,29350,29300,29350,29300,431
20250219,121800,6278710800,29300,29200,29300,29200,1042
20250219,121700,6248200700,29200,29250,29250,29200,1450
20250219,121600,6205803650,29250,29300,29350,29250,1310
20250219,121500,6167451250,29300,29350,29350,29300,491
20250219,121400,6153058850,29300,29350,29350,29300,485
20250219,121300,6138835900,29350,29350,29400,29350,2069
20250219,121200,6078088650,29350,29350,29400,29350,715
20250219,121100,6057090500,29400,29400,29400,29350,390
20250219,121000,6045635600,29400,29450,29500,29350,4154
20250219,120900,5923511550,29450,29550,29550,29450,4343
20250219,120800,5795451550,29500,29500,29550,29500,871
20250219,120700,5769756200,29500,29500,29550,29500,809
20250219,120600,5745890650,29500,29500,29550,29500,232
20250219,120500,5739046350,29500,29500,29550,29500,644
20250219,120400,5720034350,29550,29500,29550,29500,1074
20250219,120300,5688341650,29550,29500,29550,29500,523
20250219,120200,5672910050,29500,29550,29550,29500,478
20250219,120100,5658806850,29550,29500,29600,29500,672
20250219,120000,5638958850,29550,29550,29550,29500,2639
20250219,115900,5561098050,29500,29550,29600,29500,1946
20250219,115800,5503596050,29600,29600,29650,29600,441
20250219,115700,5490542000,29600,29600,29650,29600,752
20250219,115600,5468282550,29600,29650,29700,29600,812
20250219,115500,5444207700,29650,29700,29700,29650,310
20250219,115400,5435015100,29700,29700,29750,29650,749
20250219,115300,5412782850,29700,29750,29750,29700,656
20250219,115200,5393283400,29750,29750,29750,29700,708
20250219,115100,5372225400,29700,29700,29800,29650,791
20250219,115000,5348751200,29700,29700,29700,29650,823
20250219,114900,5324321800,29650,29600,29700,29600,456
20250219,114800,5310811800,29600,29600,29650,29600,1108
20250219,114700,5277989500,29600,29700,29700,29600,335
20250219,114600,5268068800,29600,29600,29700,29600,591
20250219,114500,5250564900,29600,29650,29650,29600,760
20250219,114400,5228068000,29600,29650,29650,29600,1111
20250219,114300,5195161000,29650,29650,29650,29600,695
20250219,114200,5174563450,29650,29650,29650,29650,459
20250219,114100,5160954100,29650,29650,29700,29650,543
20250219,114000,5144853350,29650,29600,29700,29600,945
20250219,113900,5116848150,29650,29550,29650,29550,471
20250219,113800,5102917250,29600,29650,29700,29550,2277
20250219,113700,5035526250,29650,29650,29700,29600,418
20250219,113600,5023138600,29650,29650,29650,29600,626
20250219,113500,5004590650,29650,29700,29700,29600,685
20250219,113400,4984279250,29700,29650,29700,29600,543
20250219,113300,4968179650,29650,29650,29700,29650,1101
20250219,113200,4935532950,29700,29750,29750,29650,1270
20250219,113100,4897872600,29700,29700,29700,29650,1089
20250219,113000,4865540000,29750,29700,29750,29700,466
20250219,112900,4851698400,29700,29750,29800,29700,1539
20250219,112800,4805961600,29750,29750,29800,29700,723
20250219,112700,4784445600,29700,29750,29800,29700,492
20250219,112600,4769817800,29750,29750,29800,29700,578
20250219,112500,4752623650,29750,29800,29850,29750,783
20250219,112400,4729308400,29800,29850,29850,29800,690
20250219,112300,4708745500,29850,29750,29850,29750,460
20250219,112200,4695031750,29750,29800,29850,29750,657
20250219,112100,4675468700,29800,29800,29800,29750,557
20250219,112000,4658872100,29750,29750,29800,29750,649
20250219,111900,4639557900,29750,29800,29850,29750,523
20250219,111800,4623988200,29800,29850,29850,29800,656
20250219,111700,4604439000,29800,29850,29850,29800,519
20250219,111600,4588972650,29850,29800,29850,29750,1063
20250219,111500,4557314250,29800,29800,29850,29800,858
20250219,111400,4531745550,29800,29800,29850,29800,628
20250219,111300,4513028950,29800,29850,29850,29800,679
20250219,111200,4492781600,29850,29900,29900,29850,753
20250219,111100,4470298350,29850,29950,29950,29850,950
20250219,111000,4441895300,29950,29900,29950,29900,513
20250219,110900,4426551900,29950,29950,29950,29900,572
20250219,110800,4409440950,29950,29900,30000,29900,751
20250219,110700,4386961800,29900,29950,30000,29900,283
20250219,110600,4378491950,29950,30000,30050,29950,848
20250219,110500,4353062950,29950,29850,30000,29850,882
20250219,110400,4326653350,29900,29900,29950,29850,522
20250219,110300,4311043100,29900,29900,30000,29850,1081
20250219,110200,4278698150,29850,29800,29900,29800,821
20250219,110100,4254212200,29800,29900,29900,29800,2121
20250219,110000,4190937900,29850,29950,29950,29850,3483
20250219,105900,4086719300,29950,29950,30050,29950,413
20250219,105800,4074348650,29950,29950,30000,29950,828
20250219,105700,4049521600,30000,29950,30000,29950,624
20250219,105600,4030824350,29950,29950,30050,29950,553
20250219,105500,4014260850,29950,29950,30000,29950,691
20250219,105400,3993564650,30000,30000,30050,29950,840
20250219,105300,3968366600,30000,30000,30050,30000,814
20250219,105200,3943946100,30050,30000,30100,30000,552
20250219,105100,3927381100,30000,30000,30550,29950,1093
20250219,105000,3894465000,30000,30000,30050,29950,767
20250219,104900,3871455850,30000,30000,30100,30000,1156
20250219,104800,3836772950,30000,30000,30050,30000,500
20250219,104700,3821764700,30000,30000,30050,30000,761
20250219,104600,3798934500,30000,30000,30050,30000,448
20250219,104500,3785483900,30050,30050,30100,30000,424
20250219,104400,3772751850,30000,30100,30100,30000,1477
20250219,104300,3728366600,30050,30100,30100,30050,249
20250219,104200,3720883000,30050,30050,30100,30050,543
20250219,104100,3704565550,30050,30050,30100,30050,746
20250219,104000,3682147000,30050,30200,30250,30050,9173
20250219,103900,3405844900,30150,30250,30300,30150,1153
20250219,103800,3370999100,30250,30350,30350,30250,1946
20250219,103700,3312071000,30350,30350,30400,30300,590
20250219,103600,3294174450,30350,30450,30500,30350,122
20250219,103500,3290464550,30450,30300,30450,30300,303
20250219,103400,3281252650,30250,30250,30550,30250,628
20250219,103300,3262157550,30250,30200,30250,30150,59
20250219,103200,3260377850,30150,30250,30250,30150,2486
20250219,103100,3185293600,30250,30200,30300,30200,203
20250219,103000,3179152900,30250,30250,30250,30250,223
20250219,102900,3172407150,30250,30200,30250,30150,137
20250219,102800,3168269700,30150,30250,30250,30150,1778
20250219,102700,3114587950,30250,30200,30300,30200,124
20250219,102600,3110841450,30250,30200,30300,30200,108
20250219,102500,3107574550,30200,30300,30300,30200,517
20250219,102400,3091935550,30250,30250,30350,30250,277
20250219,102300,3083533600,30250,30350,30350,30250,760
20250219,102200,3060520600,30200,30250,30350,30200,837
20250219,102100,3035224550,30250,30250,30250,30200,55
20250219,102000,3033561200,30250,30200,30300,30200,97
20250219,101900,3030629050,30250,30250,30250,30200,573
20250219,101800,3013323400,30200,30250,30300,30200,204
20250219,101700,3007151300,30250,30250,30250,30200,277
20250219,101600,2998774600,30200,30250,30300,30200,333
20250219,101500,2988698300,30250,30300,30300,30250,178
20250219,101400,2983313550,30350,30250,30350,30250,77
20250219,101300,2980983700,30250,30350,30350,30250,28
20250219,101200,2980136200,30350,30350,30350,30300,222
20250219,101100,2973406100,30350,30300,30350,30200,578
20250219,101000,2955900650,30300,30300,30350,30250,291
20250219,100900,2947090050,30350,30250,30350,30150,442
20250219,100800,2933705350,30200,30250,30300,30150,1316
20250219,100700,2893947100,30200,30200,30250,30200,127
20250219,100600,2890108000,30250,30100,30250,30100,93
20250219,100500,2887300750,30050,30350,30400,30050,4855
20250219,100400,2740916500,30350,30300,30350,30300,59
20250219,100300,2739127800,30250,30350,30350,30250,359
20250219,100200,2728249450,30250,30350,30350,30250,787
20250219,100100,2704428000,30250,30400,30450,30250,308
20250219,100000,2695073600,30400,30200,30400,30200,346
20250219,095900,2684583000,30250,30250,30300,30200,718
20250219,095800,2662876950,30250,30200,30350,30150,483
20250219,095700,2648278800,30200,30200,30300,30200,611
20250219,095600,2629820850,30250,30250,30300,30250,580
20250219,095500,2612273050,30300,30450,30450,30300,3356
20250219,095400,2510435350,30450,30600,30600,30450,2145
20250219,095300,2444984550,30600,30650,30650,30600,42
20250219,095200,2443699050,30650,30600,30700,30550,299
20250219,095100,2434540800,30550,30500,30550,30500,134
20250219,095000,2430451350,30500,30600,30600,30500,593
20250219,094900,2412339750,30600,30650,30650,30550,1409
20250219,094800,2369233900,30600,30600,30600,30600,42
20250219,094700,2367948700,30650,30650,30650,30600,353
20250219,094600,2357134450,30650,30650,30700,30650,74
20250219,094500,2354863950,30650,30600,30650,30600,334
20250219,094400,2344632100,30600,30600,30700,30500,57
20250219,094300,2342888300,30600,30450,30700,30300,503
20250219,094200,2327574950,30400,30650,30650,30300,2710
20250219,094100,2245059650,30650,30550,30750,30550,413
20250219,094000,2232403150,30600,30600,30700,30500,1693
20250219,093900,2180692850,30550,30750,30750,30550,5139
20250219,093800,2023324350,30750,30900,30900,30700,2315
20250219,093700,1951971200,30950,31050,31050,30900,2227
20250219,093600,1882909150,31050,31150,31200,31050,848
20250219,093500,1856520700,31150,31150,31150,31100,178
20250219,093400,1850981300,31100,31200,31200,31100,1981
20250219,093300,1789283650,31250,31450,31450,31200,1330
20250219,093200,1747687850,31400,31400,31450,31400,140
20250219,093100,1743291050,31400,31350,31550,31350,183
20250219,093000,1737541600,31400,31400,31650,31350,1506
20250219,092900,1690128050,31450,31500,31600,31450,807
20250219,092800,1664715150,31500,31450,31600,31450,224
20250219,092700,1657648200,31450,31500,31650,31450,701
20250219,092600,1635560850,31550,31450,31550,31400,283
20250219,092500,1626661000,31450,31450,31700,31450,1006
20250219,092400,1594821200,31600,31650,31700,31500,845
20250219,092300,1568116350,31650,31350,31650,31350,1465
20250219,092200,1521972200,31350,31300,31350,31200,1220
20250219,092100,1483788000,31200,31300,31400,31200,2085
20250219,092000,1418346550,31200,31200,31350,31150,116
20250219,091900,1414727700,31200,31450,31450,31150,185
20250219,091800,1408955150,31450,31150,31450,31100,1128
20250219,091700,1373544850,31200,31350,31400,31100,1298
20250219,091600,1332962250,31400,31400,31400,31400,53
20250219,091500,1331298050,31400,31200,31400,31200,160
20250219,091400,1326299850,31200,31000,31350,31000,484
20250219,091300,1311141800,31200,31050,31200,31000,288
20250219,091200,1302190250,31000,31000,31150,31000,64
20250219,091100,1300202100,31000,30900,31100,30900,651
20250219,091000,1280022950,31000,31050,31100,30950,2566
20250219,090900,1200471950,31050,31150,31150,31000,2092
20250219,090800,1135479650,31100,31150,31150,31050,64
20250219,090700,1133488600,31150,31150,31350,31100,1043
20250219,090600,1100916700,31200,31200,31400,31200,971
20250219,090500,1070542250,31200,31000,31450,31000,1902
20250219,090400,1011429700,31100,31500,31550,31050,3417
20250219,090300,904626800,31550,31500,31700,31300,5794
20250219,090200,721540700,31300,31300,31550,31300,4186
20250219,090100,590292450,31300,31150,31550,31150,8056
20250219,090000,338098350,30950,31900,31900,30950,10771
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 184100 10419217500 29350 29350 29350 29350 3812
3 20250219 184000 10419217500 29350 29350 29350 29350 0
4 20250219 183900 10419217500 29350 29350 29350 29350 0
5 20250219 183800 10419217500 29350 29350 29350 29350 0
6 20250219 183700 10419217500 29350 29350 29350 29350 0
7 20250219 183600 10419217500 29350 29350 29350 29350 0
8 20250219 183500 10419217500 29350 29350 29350 29350 0
9 20250219 183400 10419217500 29350 29350 29350 29350 0
10 20250219 183300 10419217500 29350 29350 29350 29350 0
11 20250219 183200 10419217500 29350 29350 29350 29350 0
12 20250219 183100 10419217500 29350 29350 29350 29350 0
13 20250219 183000 10419217500 29350 29350 29350 29350 0
14 20250219 182900 10419217500 29350 29350 29350 29350 0
15 20250219 182800 10419217500 29350 29350 29350 29350 0
16 20250219 182700 10419217500 29350 29350 29350 29350 0
17 20250219 182600 10419217500 29350 29350 29350 29350 0
18 20250219 182500 10419217500 29350 29350 29350 29350 0
19 20250219 182400 10419217500 29350 29350 29350 29350 0
20 20250219 182300 10419217500 29350 29350 29350 29350 0
21 20250219 182200 10419217500 29350 29350 29350 29350 0
22 20250219 182100 10419217500 29350 29350 29350 29350 0
23 20250219 182000 10419217500 29350 29350 29350 29350 0
24 20250219 181900 10419217500 29350 29350 29350 29350 0
25 20250219 181800 10419217500 29350 29350 29350 29350 0
26 20250219 181700 10419217500 29350 29350 29350 29350 0
27 20250219 181600 10419217500 29350 29350 29350 29350 0
28 20250219 181500 10419217500 29350 29350 29350 29350 0
29 20250219 181400 10419217500 29350 29350 29350 29350 0
30 20250219 181300 10419217500 29350 29350 29350 29350 0
31 20250219 181200 10419217500 29350 29350 29350 29350 0
32 20250219 181100 10419217500 29350 29350 29350 29350 3812
33 20250219 181000 10419217500 29350 29350 29350 29350 0
34 20250219 180900 10419217500 29350 29350 29350 29350 0
35 20250219 180800 10419217500 29350 29350 29350 29350 0
36 20250219 180700 10419217500 29350 29350 29350 29350 0
37 20250219 180600 10419217500 29350 29350 29350 29350 0
38 20250219 180500 10419217500 29350 29350 29350 29350 0
39 20250219 180400 10419217500 29350 29350 29350 29350 0
40 20250219 180300 10419217500 29350 29350 29350 29350 0
41 20250219 180200 10419217500 29350 29350 29350 29350 0
42 20250219 180100 10419217500 29350 29350 29350 29350 0
43 20250219 180000 10419217500 29350 29350 29350 29350 0
44 20250219 175900 10419217500 29350 29350 29350 29350 0
45 20250219 175800 10419217500 29350 29350 29350 29350 0
46 20250219 175700 10419217500 29350 29350 29350 29350 0
47 20250219 175600 10419217500 29350 29350 29350 29350 0
48 20250219 175500 10419217500 29350 29350 29350 29350 0
49 20250219 175400 10419217500 29350 29350 29350 29350 0
50 20250219 175300 10419217500 29350 29350 29350 29350 0
51 20250219 175200 10419217500 29350 29350 29350 29350 0
52 20250219 175100 10419217500 29350 29350 29350 29350 0
53 20250219 175000 10419217500 29350 29350 29350 29350 0
54 20250219 174900 10419217500 29350 29350 29350 29350 0
55 20250219 174800 10419217500 29350 29350 29350 29350 0
56 20250219 174700 10419217500 29350 29350 29350 29350 0
57 20250219 174600 10419217500 29350 29350 29350 29350 0
58 20250219 174500 10419217500 29350 29350 29350 29350 0
59 20250219 174400 10419217500 29350 29350 29350 29350 0
60 20250219 174300 10419217500 29350 29350 29350 29350 0
61 20250219 174200 10419217500 29350 29350 29350 29350 0
62 20250219 174100 10419217500 29350 29350 29350 29350 3812
63 20250219 174000 10419217500 29350 29350 29350 29350 0
64 20250219 173900 10419217500 29350 29350 29350 29350 0
65 20250219 173800 10419217500 29350 29350 29350 29350 0
66 20250219 173700 10419217500 29350 29350 29350 29350 0
67 20250219 173600 10419217500 29350 29350 29350 29350 0
68 20250219 173500 10419217500 29350 29350 29350 29350 0
69 20250219 173400 10419217500 29350 29350 29350 29350 0
70 20250219 173300 10419217500 29350 29350 29350 29350 0
71 20250219 173200 10419217500 29350 29350 29350 29350 0
72 20250219 173100 10419217500 29350 29350 29350 29350 0
73 20250219 173000 10419217500 29350 29350 29350 29350 0
74 20250219 172900 10419217500 29350 29350 29350 29350 0
75 20250219 172800 10419217500 29350 29350 29350 29350 0
76 20250219 172700 10419217500 29350 29350 29350 29350 0
77 20250219 172600 10419217500 29350 29350 29350 29350 0
78 20250219 172500 10419217500 29350 29350 29350 29350 0
79 20250219 172400 10419217500 29350 29350 29350 29350 0
80 20250219 172300 10419217500 29350 29350 29350 29350 0
81 20250219 172200 10419217500 29350 29350 29350 29350 0
82 20250219 172100 10419217500 29350 29350 29350 29350 0
83 20250219 172000 10419217500 29350 29350 29350 29350 0
84 20250219 171900 10419217500 29350 29350 29350 29350 0
85 20250219 171800 10419217500 29350 29350 29350 29350 0
86 20250219 171700 10419217500 29350 29350 29350 29350 0
87 20250219 171600 10419217500 29350 29350 29350 29350 0
88 20250219 171500 10419217500 29350 29350 29350 29350 0
89 20250219 171400 10419217500 29350 29350 29350 29350 0
90 20250219 171300 10419217500 29350 29350 29350 29350 0
91 20250219 171200 10419217500 29350 29350 29350 29350 0
92 20250219 171100 10419217500 29350 29350 29350 29350 3812
93 20250219 171000 10419217500 29350 29350 29350 29350 0
94 20250219 170900 10419217500 29350 29350 29350 29350 0
95 20250219 170800 10419217500 29350 29350 29350 29350 0
96 20250219 170700 10419217500 29350 29350 29350 29350 0
97 20250219 170600 10419217500 29350 29350 29350 29350 0
98 20250219 170500 10419217500 29350 29350 29350 29350 0
99 20250219 170400 10419217500 29350 29350 29350 29350 0
100 20250219 170300 10419217500 29350 29350 29350 29350 0
101 20250219 170200 10419217500 29350 29350 29350 29350 0
102 20250219 170100 10419217500 29350 29350 29350 29350 0
103 20250219 170000 10419217500 29350 29350 29350 29350 0
104 20250219 165900 10419217500 29350 29350 29350 29350 0
105 20250219 165800 10419217500 29350 29350 29350 29350 0
106 20250219 165700 10419217500 29350 29350 29350 29350 0
107 20250219 165600 10419217500 29350 29350 29350 29350 0
108 20250219 165500 10419217500 29350 29350 29350 29350 0
109 20250219 165400 10419217500 29350 29350 29350 29350 0
110 20250219 165300 10419217500 29350 29350 29350 29350 0
111 20250219 165200 10419217500 29350 29350 29350 29350 0
112 20250219 165100 10419217500 29350 29350 29350 29350 0
113 20250219 165000 10419217500 29350 29350 29350 29350 0
114 20250219 164900 10419217500 29350 29350 29350 29350 0
115 20250219 164800 10419217500 29350 29350 29350 29350 0
116 20250219 164700 10419217500 29350 29350 29350 29350 0
117 20250219 164600 10419217500 29350 29350 29350 29350 0
118 20250219 164500 10419217500 29350 29350 29350 29350 0
119 20250219 164400 10419217500 29350 29350 29350 29350 0
120 20250219 164300 10419217500 29350 29350 29350 29350 0
121 20250219 164200 10419217500 29350 29350 29350 29350 0
122 20250219 164100 10419217500 29350 29350 29350 29350 3812
123 20250219 164000 10419217500 29350 29350 29350 29350 0
124 20250219 163900 10419217500 29350 29350 29350 29350 0
125 20250219 163800 10419217500 29350 29350 29350 29350 0
126 20250219 163700 10419217500 29350 29350 29350 29350 0
127 20250219 163600 10419217500 29350 29350 29350 29350 0
128 20250219 163500 10419217500 29350 29350 29350 29350 0
129 20250219 163400 10419217500 29350 29350 29350 29350 0
130 20250219 163300 10419217500 29350 29350 29350 29350 0
131 20250219 163200 10419217500 29350 29350 29350 29350 0
132 20250219 163100 10419217500 29350 29350 29350 29350 0
133 20250219 163000 10419217500 29350 29350 29350 29350 0
134 20250219 162900 10419217500 29350 29350 29350 29350 0
135 20250219 162800 10419217500 29350 29350 29350 29350 0
136 20250219 162700 10419217500 29350 29350 29350 29350 0
137 20250219 162600 10419217500 29350 29350 29350 29350 0
138 20250219 162500 10419217500 29350 29350 29350 29350 0
139 20250219 162400 10419217500 29350 29350 29350 29350 0
140 20250219 162300 10419217500 29350 29350 29350 29350 0
141 20250219 162200 10419217500 29350 29350 29350 29350 0
142 20250219 162100 10419217500 29350 29350 29350 29350 0
143 20250219 162000 10419217500 29350 29350 29350 29350 0
144 20250219 161900 10419217500 29350 29350 29350 29350 0
145 20250219 161800 10419217500 29350 29350 29350 29350 0
146 20250219 161700 10419217500 29350 29350 29350 29350 0
147 20250219 161600 10419217500 29350 29350 29350 29350 0
148 20250219 161500 10419217500 29350 29350 29350 29350 0
149 20250219 161400 10419217500 29350 29350 29350 29350 0
150 20250219 161300 10419217500 29350 29350 29350 29350 0
151 20250219 161200 10419217500 29350 29350 29350 29350 0
152 20250219 161100 10419217500 29350 29350 29350 29350 3812
153 20250219 161000 10419217500 29350 29350 29350 29350 0
154 20250219 160900 10419217500 29350 29350 29350 29350 0
155 20250219 160800 10419217500 29350 29350 29350 29350 0
156 20250219 160700 10419217500 29350 29350 29350 29350 0
157 20250219 160600 10419217500 29350 29350 29350 29350 0
158 20250219 160500 10419217500 29350 29350 29350 29350 0
159 20250219 160400 10419217500 29350 29350 29350 29350 0
160 20250219 160300 10419217500 29350 29350 29350 29350 0
161 20250219 160200 10419217500 29350 29350 29350 29350 0
162 20250219 160100 10419217500 29350 29350 29350 29350 0
163 20250219 160000 10419217500 29350 29350 29350 29350 0
164 20250219 155900 10419217500 29350 29350 29350 29350 0
165 20250219 155800 10419217500 29350 29350 29350 29350 0
166 20250219 155700 10419217500 29350 29350 29350 29350 0
167 20250219 155600 10419217500 29350 29350 29350 29350 0
168 20250219 155500 10419217500 29350 29350 29350 29350 0
169 20250219 155400 10419217500 29350 29350 29350 29350 0
170 20250219 155300 10419217500 29350 29350 29350 29350 0
171 20250219 155200 10419217500 29350 29350 29350 29350 0
172 20250219 155100 10419217500 29350 29350 29350 29350 0
173 20250219 155000 10419217500 29350 29350 29350 29350 0
174 20250219 154900 10419217500 29350 29350 29350 29350 0
175 20250219 154800 10419217500 29350 29350 29350 29350 0
176 20250219 154700 10419217500 29350 29350 29350 29350 0
177 20250219 154600 10419217500 29350 29350 29350 29350 0
178 20250219 154500 10419217500 29350 29350 29350 29350 0
179 20250219 154400 10419217500 29350 29350 29350 29350 0
180 20250219 154300 10419217500 29350 29350 29350 29350 0
181 20250219 154200 10419217500 29350 29350 29350 29350 0
182 20250219 154100 10419217500 29350 29350 29350 29350 3812
183 20250219 154000 10419217500 29350 29350 29350 29350 0
184 20250219 153900 10419217500 29350 29350 29350 29350 0
185 20250219 153800 10419217500 29350 29350 29350 29350 0
186 20250219 153700 10419217500 29350 29350 29350 29350 0
187 20250219 153600 10419217500 29350 29350 29350 29350 0
188 20250219 153500 10419217500 29350 29350 29350 29350 0
189 20250219 153400 10419217500 29350 29350 29350 29350 0
190 20250219 153300 10419217500 29350 29350 29350 29350 0
191 20250219 153200 10419217500 29350 29350 29350 29350 0
192 20250219 153100 10419217500 29350 29350 29350 29350 0
193 20250219 153000 10419217500 29350 29350 29350 29350 3812
194 20250219 152900 10307335300 29250 29250 29250 29250 0
195 20250219 152800 10307335300 29250 29250 29250 29250 0
196 20250219 152700 10307335300 29250 29250 29250 29250 0
197 20250219 152600 10307335300 29250 29250 29250 29250 0
198 20250219 152500 10307335300 29250 29250 29250 29250 0
199 20250219 152400 10307335300 29250 29250 29250 29250 0
200 20250219 152300 10307335300 29250 29250 29250 29250 0
201 20250219 152200 10307335300 29250 29250 29250 29250 0
202 20250219 152100 10307335300 29250 29250 29250 29250 0
203 20250219 152000 10307335300 29250 29250 29250 29250 0
204 20250219 151900 10307335300 29250 29200 29250 29200 427
205 20250219 151800 10294858600 29250 29200 29250 29200 606
206 20250219 151700 10277153100 29200 29200 29250 29200 536
207 20250219 151600 10261501650 29250 29200 29250 29200 424
208 20250219 151500 10249106900 29200 29250 29250 29200 457
209 20250219 151400 10235758350 29250 29150 29300 29150 659
210 20250219 151300 10216465800 29200 29150 29300 29150 948
211 20250219 151200 10188773300 29200 29150 29200 29150 417
212 20250219 151100 10176608750 29200 29200 29200 29150 384
213 20250219 151000 10165411000 29200 29150 29200 29150 1330
214 20250219 150900 10126614750 29150 29150 29200 29150 769
215 20250219 150800 10104196550 29150 29200 29250 29150 638
216 20250219 150700 10085554500 29200 29200 29250 29200 352
217 20250219 150600 10075274750 29200 29150 29200 29150 415
218 20250219 150500 10063166900 29200 29150 29200 29150 457
219 20250219 150400 10049842000 29150 29150 29200 29150 381
220 20250219 150300 10038729550 29200 29200 29200 29150 439
221 20250219 150200 10025919900 29200 29200 29250 29150 232
222 20250219 150100 10019146850 29300 29250 29300 29150 442
223 20250219 150000 10006243250 29200 29200 29300 29150 364
224 20250219 145900 9995613750 29200 29200 29250 29150 951
225 20250219 145800 9967859150 29250 29200 29300 29150 338
226 20250219 145700 9957971550 29200 29250 29250 29200 586
227 20250219 145600 9940856400 29200 29150 29300 29150 574
228 20250219 145500 9924103300 29150 29200 29200 29150 390
229 20250219 145400 9912732950 29200 29150 29200 29150 579
230 20250219 145300 9895831800 29150 29200 29250 29150 216
231 20250219 145200 9889530050 29200 29150 29200 29150 149
232 20250219 145100 9885184200 29200 29150 29200 29150 304
233 20250219 145000 9876317000 29150 29250 29250 29150 316
234 20250219 144900 9867087800 29250 29200 29250 29200 181
235 20250219 144800 9861799950 29250 29200 29250 29200 1438
236 20250219 144700 9819806950 29250 29300 29300 29200 322
237 20250219 144600 9810391400 29300 29250 29300 29250 161
238 20250219 144500 9805679800 29250 29300 29300 29250 135
239 20250219 144400 9801729200 29300 29350 29350 29250 310
240 20250219 144300 9792655100 29300 29300 29350 29250 203
241 20250219 144200 9786706300 29250 29250 29350 29250 222
242 20250219 144100 9780207350 29250 29350 29400 29250 338
243 20250219 144000 9770308050 29350 29450 29450 29300 1822
244 20250219 143900 9716828550 29400 29400 29450 29400 386
245 20250219 143800 9705474450 29400 29400 29450 29350 211
246 20250219 143700 9699271200 29400 29400 29450 29300 572
247 20250219 143600 9682455350 29400 29300 29400 29250 1650
248 20250219 143500 9634078900 29300 29250 29300 29250 495
249 20250219 143400 9619594500 29250 29200 29300 29200 656
250 20250219 143300 9600406450 29200 29200 29250 29150 429
251 20250219 143200 9587891200 29150 29150 29200 29150 263
252 20250219 143100 9580223950 29150 29250 29250 29150 97
253 20250219 143000 9577395550 29150 29150 29200 29150 278
254 20250219 142900 9569290400 29200 29200 29250 29150 121
255 20250219 142800 9565760050 29250 29200 29250 29150 431
256 20250219 142700 9553178600 29200 29200 29250 29200 340
257 20250219 142600 9543249650 29200 29150 29250 29150 184
258 20250219 142500 9537879600 29150 29150 29200 29150 336
259 20250219 142400 9528084150 29150 29200 29250 29150 499
260 20250219 142300 9513536350 29150 29200 29200 29150 252
261 20250219 142200 9506189100 29200 29150 29200 29150 370
262 20250219 142100 9495399900 29150 29250 29250 29150 619
263 20250219 142000 9477327400 29250 29250 29250 29150 174
264 20250219 141900 9472249000 29250 29250 29250 29200 404
265 20250219 141800 9460446800 29250 29200 29350 29200 171
266 20250219 141700 9455447500 29200 29200 29300 29200 1127
267 20250219 141600 9422535600 29250 29200 29250 29200 1227
268 20250219 141500 9386701450 29250 29250 29400 29200 236
269 20250219 141400 9379803700 29250 29200 29250 29200 595
270 20250219 141300 9362414600 29150 29200 29200 29150 302
271 20250219 141200 9353609550 29150 29200 29250 29150 283
272 20250219 141100 9345350700 29150 29200 29250 29150 987
273 20250219 141000 9316542450 29200 29300 29300 29200 331
274 20250219 140900 9306861700 29300 29300 29350 29250 352
275 20250219 140800 9296561100 29300 29300 29400 29250 785
276 20250219 140700 9273536500 29350 29350 29350 29300 1199
277 20250219 140600 9238390500 29350 29350 29450 29350 458
278 20250219 140500 9224939650 29400 29450 29450 29350 432
279 20250219 140400 9212246300 29450 29400 29450 29350 339
280 20250219 140300 9202288300 29350 29300 29400 29300 493
281 20250219 140200 9187819500 29300 29300 29350 29300 244
282 20250219 140100 9180668050 29300 29200 29300 29150 555
283 20250219 140000 9164432200 29200 29250 29300 29200 499
284 20250219 135900 9149850600 29200 29200 29300 29200 298
285 20250219 135800 9141132300 29200 29250 29250 29150 791
286 20250219 135700 9118052100 29250 29250 29300 29150 399
287 20250219 135600 9106387250 29200 29250 29300 29150 2035
288 20250219 135500 9046956500 29250 29250 29350 29200 383
289 20250219 135400 9035745200 29250 29250 29400 29200 1917
290 20250219 135300 8979570600 29250 29250 29300 29200 317
291 20250219 135200 8970298600 29250 29300 29300 29200 490
292 20250219 135100 8955977700 29250 29250 29350 29200 268
293 20250219 135000 8948136900 29250 29250 29350 29200 459
294 20250219 134900 8934722250 29200 29150 29250 29150 166
295 20250219 134800 8929874400 29150 29250 29250 29150 412
296 20250219 134700 8917843950 29250 29250 29250 29200 795
297 20250219 134600 8894629000 29200 29250 29350 29200 402
298 20250219 134500 8882886000 29250 29300 29350 29200 4104
299 20250219 134400 8762762850 29300 29350 29350 29300 311
300 20250219 134300 8753648650 29300 29350 29400 29300 354
301 20250219 134200 8743266950 29400 29350 29400 29350 298
302 20250219 134100 8734515050 29400 29350 29400 29300 236
303 20250219 134000 8727585000 29400 29350 29400 29350 431
304 20250219 133900 8714933050 29350 29400 29400 29350 634
305 20250219 133800 8696313600 29350 29350 29400 29350 293
306 20250219 133700 8687710250 29350 29400 29400 29350 356
307 20250219 133600 8677254150 29350 29350 29400 29350 255
308 20250219 133500 8669768850 29400 29350 29400 29350 153
309 20250219 133400 8665277400 29350 29400 29450 29350 408
310 20250219 133300 8653292750 29400 29400 29500 29350 227
311 20250219 133200 8646622650 29350 29400 29450 29350 372
312 20250219 133100 8635694200 29400 29400 29450 29350 812
313 20250219 133000 8611821400 29450 29450 29450 29400 158
314 20250219 132900 8607175350 29400 29450 29450 29400 981
315 20250219 132800 8578330300 29500 29400 29500 29400 305
316 20250219 132700 8569348050 29450 29500 29500 29400 304
317 20250219 132600 8560395100 29500 29450 29500 29400 295
318 20250219 132500 8551715600 29400 29400 29500 29400 285
319 20250219 132400 8543326600 29400 29550 29600 29400 1367
320 20250219 132300 8502992850 29550 29450 29700 29400 917
321 20250219 132200 8475879900 29500 29500 29500 29400 230
322 20250219 132100 8469109200 29550 29600 29600 29450 1476
323 20250219 132000 8425507300 29550 29600 29650 29550 419
324 20250219 131900 8413102850 29650 29650 29700 29600 470
325 20250219 131800 8399160300 29600 29550 29700 29550 556
326 20250219 131700 8382683200 29550 29400 29700 29350 2073
327 20250219 131600 8321352300 29400 29350 29400 29350 176
328 20250219 131500 8316185100 29350 29400 29400 29300 489
329 20250219 131400 8301829700 29350 29300 29450 29300 1227
330 20250219 131300 8265756600 29300 29300 29350 29300 223
331 20250219 131200 8259220700 29350 29350 29350 29300 208
332 20250219 131100 8253117650 29350 29250 29350 29250 646
333 20250219 131000 8234167350 29250 29300 29350 29250 829
334 20250219 130900 8209874200 29300 29350 29400 29300 573
335 20250219 130800 8193056050 29350 29200 29350 29200 629
336 20250219 130700 8174649850 29200 29250 29300 29200 394
337 20250219 130600 8163128550 29250 29350 29350 29250 922
338 20250219 130500 8136101750 29350 29350 29400 29300 468
339 20250219 130400 8122364550 29400 29200 29400 29200 3824
340 20250219 130300 8010504650 29150 29100 29200 29100 453
341 20250219 130200 7997299750 29150 29150 29200 29150 596
342 20250219 130100 7979914850 29200 28950 29200 28950 1374
343 20250219 130000 7939960200 29000 28900 29000 28900 333
344 20250219 125900 7930320200 29000 28900 29050 28900 1953
345 20250219 125800 7873704500 28900 28950 28950 28850 1905
346 20250219 125700 7818721750 28850 28900 28950 28850 1258
347 20250219 125600 7782362150 28900 28950 28950 28900 838
348 20250219 125500 7758134500 28950 28850 29000 28850 592
349 20250219 125400 7741018550 28900 29000 29050 28850 1943
350 20250219 125300 7684846100 29000 28950 29000 28900 812
351 20250219 125200 7661357600 28950 28950 29000 28950 491
352 20250219 125100 7647139050 28950 28950 29000 28950 625
353 20250219 125000 7629038200 29000 29000 29000 28950 576
354 20250219 124900 7612359600 28950 29000 29100 28950 1590
355 20250219 124800 7566245900 29000 29000 29050 29000 842
356 20250219 124700 7541814750 29000 29050 29050 28950 1423
357 20250219 124600 7500553700 29000 28950 29050 28950 1678
358 20250219 124500 7451927150 28950 29050 29050 28950 1650
359 20250219 124400 7404055800 29050 29050 29100 29050 550
360 20250219 124300 7388072200 29050 29100 29150 29000 3719
361 20250219 124200 7280102150 29100 29150 29200 29100 753
362 20250219 124100 7258173000 29150 29150 29250 29150 758
363 20250219 124000 7236063700 29150 29200 29200 29150 690
364 20250219 123900 7215931950 29200 29250 29250 29200 786
365 20250219 123800 7192976150 29250 29200 29250 29150 455
366 20250219 123700 7179686950 29300 29100 29300 29050 4900
367 20250219 123600 7036659350 29050 29050 29100 29000 761
368 20250219 123500 7014560700 29100 29100 29150 29000 1512
369 20250219 123400 6970676550 29100 29050 29150 29000 2713
370 20250219 123300 6891925750 29050 29050 29050 29000 640
371 20250219 123200 6873348300 29050 29000 29100 29000 5118
372 20250219 123100 6724918400 29000 29050 29050 29000 715
373 20250219 123000 6704165100 29050 29050 29100 29000 693
374 20250219 122900 6684035800 29050 29150 29150 29050 841
375 20250219 122800 6659568750 29100 29200 29250 29100 3407
376 20250219 122700 6560210750 29200 29250 29250 29200 826
377 20250219 122600 6536090850 29200 29200 29350 29200 1033
378 20250219 122500 6505909800 29200 29200 29250 29200 728
379 20250219 122400 6484646400 29200 29250 29250 29200 605
380 20250219 122300 6466979150 29400 29250 29400 29200 750
381 20250219 122200 6445051300 29250 29250 29300 29200 3825
382 20250219 122100 6333182700 29300 29300 29350 29300 895
383 20250219 122000 6306958900 29300 29350 29400 29300 533
384 20250219 121900 6291339850 29350 29300 29350 29300 431
385 20250219 121800 6278710800 29300 29200 29300 29200 1042
386 20250219 121700 6248200700 29200 29250 29250 29200 1450
387 20250219 121600 6205803650 29250 29300 29350 29250 1310
388 20250219 121500 6167451250 29300 29350 29350 29300 491
389 20250219 121400 6153058850 29300 29350 29350 29300 485
390 20250219 121300 6138835900 29350 29350 29400 29350 2069
391 20250219 121200 6078088650 29350 29350 29400 29350 715
392 20250219 121100 6057090500 29400 29400 29400 29350 390
393 20250219 121000 6045635600 29400 29450 29500 29350 4154
394 20250219 120900 5923511550 29450 29550 29550 29450 4343
395 20250219 120800 5795451550 29500 29500 29550 29500 871
396 20250219 120700 5769756200 29500 29500 29550 29500 809
397 20250219 120600 5745890650 29500 29500 29550 29500 232
398 20250219 120500 5739046350 29500 29500 29550 29500 644
399 20250219 120400 5720034350 29550 29500 29550 29500 1074
400 20250219 120300 5688341650 29550 29500 29550 29500 523
401 20250219 120200 5672910050 29500 29550 29550 29500 478
402 20250219 120100 5658806850 29550 29500 29600 29500 672
403 20250219 120000 5638958850 29550 29550 29550 29500 2639
404 20250219 115900 5561098050 29500 29550 29600 29500 1946
405 20250219 115800 5503596050 29600 29600 29650 29600 441
406 20250219 115700 5490542000 29600 29600 29650 29600 752
407 20250219 115600 5468282550 29600 29650 29700 29600 812
408 20250219 115500 5444207700 29650 29700 29700 29650 310
409 20250219 115400 5435015100 29700 29700 29750 29650 749
410 20250219 115300 5412782850 29700 29750 29750 29700 656
411 20250219 115200 5393283400 29750 29750 29750 29700 708
412 20250219 115100 5372225400 29700 29700 29800 29650 791
413 20250219 115000 5348751200 29700 29700 29700 29650 823
414 20250219 114900 5324321800 29650 29600 29700 29600 456
415 20250219 114800 5310811800 29600 29600 29650 29600 1108
416 20250219 114700 5277989500 29600 29700 29700 29600 335
417 20250219 114600 5268068800 29600 29600 29700 29600 591
418 20250219 114500 5250564900 29600 29650 29650 29600 760
419 20250219 114400 5228068000 29600 29650 29650 29600 1111
420 20250219 114300 5195161000 29650 29650 29650 29600 695
421 20250219 114200 5174563450 29650 29650 29650 29650 459
422 20250219 114100 5160954100 29650 29650 29700 29650 543
423 20250219 114000 5144853350 29650 29600 29700 29600 945
424 20250219 113900 5116848150 29650 29550 29650 29550 471
425 20250219 113800 5102917250 29600 29650 29700 29550 2277
426 20250219 113700 5035526250 29650 29650 29700 29600 418
427 20250219 113600 5023138600 29650 29650 29650 29600 626
428 20250219 113500 5004590650 29650 29700 29700 29600 685
429 20250219 113400 4984279250 29700 29650 29700 29600 543
430 20250219 113300 4968179650 29650 29650 29700 29650 1101
431 20250219 113200 4935532950 29700 29750 29750 29650 1270
432 20250219 113100 4897872600 29700 29700 29700 29650 1089
433 20250219 113000 4865540000 29750 29700 29750 29700 466
434 20250219 112900 4851698400 29700 29750 29800 29700 1539
435 20250219 112800 4805961600 29750 29750 29800 29700 723
436 20250219 112700 4784445600 29700 29750 29800 29700 492
437 20250219 112600 4769817800 29750 29750 29800 29700 578
438 20250219 112500 4752623650 29750 29800 29850 29750 783
439 20250219 112400 4729308400 29800 29850 29850 29800 690
440 20250219 112300 4708745500 29850 29750 29850 29750 460
441 20250219 112200 4695031750 29750 29800 29850 29750 657
442 20250219 112100 4675468700 29800 29800 29800 29750 557
443 20250219 112000 4658872100 29750 29750 29800 29750 649
444 20250219 111900 4639557900 29750 29800 29850 29750 523
445 20250219 111800 4623988200 29800 29850 29850 29800 656
446 20250219 111700 4604439000 29800 29850 29850 29800 519
447 20250219 111600 4588972650 29850 29800 29850 29750 1063
448 20250219 111500 4557314250 29800 29800 29850 29800 858
449 20250219 111400 4531745550 29800 29800 29850 29800 628
450 20250219 111300 4513028950 29800 29850 29850 29800 679
451 20250219 111200 4492781600 29850 29900 29900 29850 753
452 20250219 111100 4470298350 29850 29950 29950 29850 950
453 20250219 111000 4441895300 29950 29900 29950 29900 513
454 20250219 110900 4426551900 29950 29950 29950 29900 572
455 20250219 110800 4409440950 29950 29900 30000 29900 751
456 20250219 110700 4386961800 29900 29950 30000 29900 283
457 20250219 110600 4378491950 29950 30000 30050 29950 848
458 20250219 110500 4353062950 29950 29850 30000 29850 882
459 20250219 110400 4326653350 29900 29900 29950 29850 522
460 20250219 110300 4311043100 29900 29900 30000 29850 1081
461 20250219 110200 4278698150 29850 29800 29900 29800 821
462 20250219 110100 4254212200 29800 29900 29900 29800 2121
463 20250219 110000 4190937900 29850 29950 29950 29850 3483
464 20250219 105900 4086719300 29950 29950 30050 29950 413
465 20250219 105800 4074348650 29950 29950 30000 29950 828
466 20250219 105700 4049521600 30000 29950 30000 29950 624
467 20250219 105600 4030824350 29950 29950 30050 29950 553
468 20250219 105500 4014260850 29950 29950 30000 29950 691
469 20250219 105400 3993564650 30000 30000 30050 29950 840
470 20250219 105300 3968366600 30000 30000 30050 30000 814
471 20250219 105200 3943946100 30050 30000 30100 30000 552
472 20250219 105100 3927381100 30000 30000 30550 29950 1093
473 20250219 105000 3894465000 30000 30000 30050 29950 767
474 20250219 104900 3871455850 30000 30000 30100 30000 1156
475 20250219 104800 3836772950 30000 30000 30050 30000 500
476 20250219 104700 3821764700 30000 30000 30050 30000 761
477 20250219 104600 3798934500 30000 30000 30050 30000 448
478 20250219 104500 3785483900 30050 30050 30100 30000 424
479 20250219 104400 3772751850 30000 30100 30100 30000 1477
480 20250219 104300 3728366600 30050 30100 30100 30050 249
481 20250219 104200 3720883000 30050 30050 30100 30050 543
482 20250219 104100 3704565550 30050 30050 30100 30050 746
483 20250219 104000 3682147000 30050 30200 30250 30050 9173
484 20250219 103900 3405844900 30150 30250 30300 30150 1153
485 20250219 103800 3370999100 30250 30350 30350 30250 1946
486 20250219 103700 3312071000 30350 30350 30400 30300 590
487 20250219 103600 3294174450 30350 30450 30500 30350 122
488 20250219 103500 3290464550 30450 30300 30450 30300 303
489 20250219 103400 3281252650 30250 30250 30550 30250 628
490 20250219 103300 3262157550 30250 30200 30250 30150 59
491 20250219 103200 3260377850 30150 30250 30250 30150 2486
492 20250219 103100 3185293600 30250 30200 30300 30200 203
493 20250219 103000 3179152900 30250 30250 30250 30250 223
494 20250219 102900 3172407150 30250 30200 30250 30150 137
495 20250219 102800 3168269700 30150 30250 30250 30150 1778
496 20250219 102700 3114587950 30250 30200 30300 30200 124
497 20250219 102600 3110841450 30250 30200 30300 30200 108
498 20250219 102500 3107574550 30200 30300 30300 30200 517
499 20250219 102400 3091935550 30250 30250 30350 30250 277
500 20250219 102300 3083533600 30250 30350 30350 30250 760
501 20250219 102200 3060520600 30200 30250 30350 30200 837
502 20250219 102100 3035224550 30250 30250 30250 30200 55
503 20250219 102000 3033561200 30250 30200 30300 30200 97
504 20250219 101900 3030629050 30250 30250 30250 30200 573
505 20250219 101800 3013323400 30200 30250 30300 30200 204
506 20250219 101700 3007151300 30250 30250 30250 30200 277
507 20250219 101600 2998774600 30200 30250 30300 30200 333
508 20250219 101500 2988698300 30250 30300 30300 30250 178
509 20250219 101400 2983313550 30350 30250 30350 30250 77
510 20250219 101300 2980983700 30250 30350 30350 30250 28
511 20250219 101200 2980136200 30350 30350 30350 30300 222
512 20250219 101100 2973406100 30350 30300 30350 30200 578
513 20250219 101000 2955900650 30300 30300 30350 30250 291
514 20250219 100900 2947090050 30350 30250 30350 30150 442
515 20250219 100800 2933705350 30200 30250 30300 30150 1316
516 20250219 100700 2893947100 30200 30200 30250 30200 127
517 20250219 100600 2890108000 30250 30100 30250 30100 93
518 20250219 100500 2887300750 30050 30350 30400 30050 4855
519 20250219 100400 2740916500 30350 30300 30350 30300 59
520 20250219 100300 2739127800 30250 30350 30350 30250 359
521 20250219 100200 2728249450 30250 30350 30350 30250 787
522 20250219 100100 2704428000 30250 30400 30450 30250 308
523 20250219 100000 2695073600 30400 30200 30400 30200 346
524 20250219 095900 2684583000 30250 30250 30300 30200 718
525 20250219 095800 2662876950 30250 30200 30350 30150 483
526 20250219 095700 2648278800 30200 30200 30300 30200 611
527 20250219 095600 2629820850 30250 30250 30300 30250 580
528 20250219 095500 2612273050 30300 30450 30450 30300 3356
529 20250219 095400 2510435350 30450 30600 30600 30450 2145
530 20250219 095300 2444984550 30600 30650 30650 30600 42
531 20250219 095200 2443699050 30650 30600 30700 30550 299
532 20250219 095100 2434540800 30550 30500 30550 30500 134
533 20250219 095000 2430451350 30500 30600 30600 30500 593
534 20250219 094900 2412339750 30600 30650 30650 30550 1409
535 20250219 094800 2369233900 30600 30600 30600 30600 42
536 20250219 094700 2367948700 30650 30650 30650 30600 353
537 20250219 094600 2357134450 30650 30650 30700 30650 74
538 20250219 094500 2354863950 30650 30600 30650 30600 334
539 20250219 094400 2344632100 30600 30600 30700 30500 57
540 20250219 094300 2342888300 30600 30450 30700 30300 503
541 20250219 094200 2327574950 30400 30650 30650 30300 2710
542 20250219 094100 2245059650 30650 30550 30750 30550 413
543 20250219 094000 2232403150 30600 30600 30700 30500 1693
544 20250219 093900 2180692850 30550 30750 30750 30550 5139
545 20250219 093800 2023324350 30750 30900 30900 30700 2315
546 20250219 093700 1951971200 30950 31050 31050 30900 2227
547 20250219 093600 1882909150 31050 31150 31200 31050 848
548 20250219 093500 1856520700 31150 31150 31150 31100 178
549 20250219 093400 1850981300 31100 31200 31200 31100 1981
550 20250219 093300 1789283650 31250 31450 31450 31200 1330
551 20250219 093200 1747687850 31400 31400 31450 31400 140
552 20250219 093100 1743291050 31400 31350 31550 31350 183
553 20250219 093000 1737541600 31400 31400 31650 31350 1506
554 20250219 092900 1690128050 31450 31500 31600 31450 807
555 20250219 092800 1664715150 31500 31450 31600 31450 224
556 20250219 092700 1657648200 31450 31500 31650 31450 701
557 20250219 092600 1635560850 31550 31450 31550 31400 283
558 20250219 092500 1626661000 31450 31450 31700 31450 1006
559 20250219 092400 1594821200 31600 31650 31700 31500 845
560 20250219 092300 1568116350 31650 31350 31650 31350 1465
561 20250219 092200 1521972200 31350 31300 31350 31200 1220
562 20250219 092100 1483788000 31200 31300 31400 31200 2085
563 20250219 092000 1418346550 31200 31200 31350 31150 116
564 20250219 091900 1414727700 31200 31450 31450 31150 185
565 20250219 091800 1408955150 31450 31150 31450 31100 1128
566 20250219 091700 1373544850 31200 31350 31400 31100 1298
567 20250219 091600 1332962250 31400 31400 31400 31400 53
568 20250219 091500 1331298050 31400 31200 31400 31200 160
569 20250219 091400 1326299850 31200 31000 31350 31000 484
570 20250219 091300 1311141800 31200 31050 31200 31000 288
571 20250219 091200 1302190250 31000 31000 31150 31000 64
572 20250219 091100 1300202100 31000 30900 31100 30900 651
573 20250219 091000 1280022950 31000 31050 31100 30950 2566
574 20250219 090900 1200471950 31050 31150 31150 31000 2092
575 20250219 090800 1135479650 31100 31150 31150 31050 64
576 20250219 090700 1133488600 31150 31150 31350 31100 1043
577 20250219 090600 1100916700 31200 31200 31400 31200 971
578 20250219 090500 1070542250 31200 31000 31450 31000 1902
579 20250219 090400 1011429700 31100 31500 31550 31050 3417
580 20250219 090300 904626800 31550 31500 31700 31300 5794
581 20250219 090200 721540700 31300 31300 31550 31300 4186
582 20250219 090100 590292450 31300 31150 31550 31150 8056
583 20250219 090000 338098350 30950 31900 31900 30950 10771

1
003570/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,33252697,0,980954561500,0.00
20250214,0,33252697,0,974304022100,0.00
20250213,0,33252697,0,951027134200,0.00
20250212,0,33252697,0,954352403900,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 33252697 0 980954561500 0.00
3 20250214 0 33252697 0 974304022100 0.00
4 20250213 0 33252697 0 951027134200 0.00
5 20250212 0 33252697 0 954352403900 0.00