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

589
005850/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,589 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,184700,6063422700,28600,28600,28600,28600,4524
20250219,184600,6063422700,28600,28600,28600,28600,0
20250219,184500,6063422700,28600,28600,28600,28600,0
20250219,184400,6063422700,28600,28600,28600,28600,0
20250219,184300,6063422700,28600,28600,28600,28600,0
20250219,184200,6063422700,28600,28600,28600,28600,0
20250219,184100,6063422700,28600,28600,28600,28600,0
20250219,184000,6063422700,28600,28600,28600,28600,0
20250219,183900,6063422700,28600,28600,28600,28600,0
20250219,183800,6063422700,28600,28600,28600,28600,0
20250219,183700,6063422700,28600,28600,28600,28600,0
20250219,183600,6063422700,28600,28600,28600,28600,0
20250219,183500,6063422700,28600,28600,28600,28600,0
20250219,183400,6063422700,28600,28600,28600,28600,0
20250219,183300,6063422700,28600,28600,28600,28600,0
20250219,183200,6063422700,28600,28600,28600,28600,0
20250219,183100,6063422700,28600,28600,28600,28600,0
20250219,183000,6063422700,28600,28600,28600,28600,0
20250219,182900,6063422700,28600,28600,28600,28600,0
20250219,182800,6063422700,28600,28600,28600,28600,0
20250219,182700,6063422700,28600,28600,28600,28600,0
20250219,182600,6063422700,28600,28600,28600,28600,0
20250219,182500,6063422700,28600,28600,28600,28600,0
20250219,182400,6063422700,28600,28600,28600,28600,0
20250219,182300,6063422700,28600,28600,28600,28600,0
20250219,182200,6063422700,28600,28600,28600,28600,0
20250219,182100,6063422700,28600,28600,28600,28600,0
20250219,182000,6063422700,28600,28600,28600,28600,0
20250219,181900,6063422700,28600,28600,28600,28600,0
20250219,181800,6063422700,28600,28600,28600,28600,0
20250219,181700,6063422700,28600,28600,28600,28600,4524
20250219,181600,6063422700,28600,28600,28600,28600,0
20250219,181500,6063422700,28600,28600,28600,28600,0
20250219,181400,6063422700,28600,28600,28600,28600,0
20250219,181300,6063422700,28600,28600,28600,28600,0
20250219,181200,6063422700,28600,28600,28600,28600,0
20250219,181100,6063422700,28600,28600,28600,28600,0
20250219,181000,6063422700,28600,28600,28600,28600,0
20250219,180900,6063422700,28600,28600,28600,28600,0
20250219,180800,6063422700,28600,28600,28600,28600,0
20250219,180700,6063422700,28600,28600,28600,28600,0
20250219,180600,6063422700,28600,28600,28600,28600,0
20250219,180500,6063422700,28600,28600,28600,28600,0
20250219,180400,6063422700,28600,28600,28600,28600,0
20250219,180300,6063422700,28600,28600,28600,28600,0
20250219,180200,6063422700,28600,28600,28600,28600,0
20250219,180100,6063422700,28600,28600,28600,28600,0
20250219,180000,6063422700,28600,28600,28600,28600,0
20250219,175900,6063422700,28600,28600,28600,28600,0
20250219,175800,6063422700,28600,28600,28600,28600,0
20250219,175700,6063422700,28600,28600,28600,28600,0
20250219,175600,6063422700,28600,28600,28600,28600,0
20250219,175500,6063422700,28600,28600,28600,28600,0
20250219,175400,6063422700,28600,28600,28600,28600,0
20250219,175300,6063422700,28600,28600,28600,28600,0
20250219,175200,6063422700,28600,28600,28600,28600,0
20250219,175100,6063422700,28600,28600,28600,28600,0
20250219,175000,6063422700,28600,28600,28600,28600,0
20250219,174900,6063422700,28600,28600,28600,28600,0
20250219,174800,6063422700,28600,28600,28600,28600,0
20250219,174700,6063422700,28600,28600,28600,28600,4524
20250219,174600,6063422700,28600,28600,28600,28600,0
20250219,174500,6063422700,28600,28600,28600,28600,0
20250219,174400,6063422700,28600,28600,28600,28600,0
20250219,174300,6063422700,28600,28600,28600,28600,0
20250219,174200,6063422700,28600,28600,28600,28600,0
20250219,174100,6063422700,28600,28600,28600,28600,0
20250219,174000,6063422700,28600,28600,28600,28600,0
20250219,173900,6063422700,28600,28600,28600,28600,0
20250219,173800,6063422700,28600,28600,28600,28600,0
20250219,173700,6063422700,28600,28600,28600,28600,0
20250219,173600,6063422700,28600,28600,28600,28600,0
20250219,173500,6063422700,28600,28600,28600,28600,0
20250219,173400,6063422700,28600,28600,28600,28600,0
20250219,173300,6063422700,28600,28600,28600,28600,0
20250219,173200,6063422700,28600,28600,28600,28600,0
20250219,173100,6063422700,28600,28600,28600,28600,0
20250219,173000,6063422700,28600,28600,28600,28600,0
20250219,172900,6063422700,28600,28600,28600,28600,0
20250219,172800,6063422700,28600,28600,28600,28600,0
20250219,172700,6063422700,28600,28600,28600,28600,0
20250219,172600,6063422700,28600,28600,28600,28600,0
20250219,172500,6063422700,28600,28600,28600,28600,0
20250219,172400,6063422700,28600,28600,28600,28600,0
20250219,172300,6063422700,28600,28600,28600,28600,0
20250219,172200,6063422700,28600,28600,28600,28600,0
20250219,172100,6063422700,28600,28600,28600,28600,0
20250219,172000,6063422700,28600,28600,28600,28600,0
20250219,171900,6063422700,28600,28600,28600,28600,0
20250219,171800,6063422700,28600,28600,28600,28600,0
20250219,171700,6063422700,28600,28600,28600,28600,4524
20250219,171600,6063422700,28600,28600,28600,28600,0
20250219,171500,6063422700,28600,28600,28600,28600,0
20250219,171400,6063422700,28600,28600,28600,28600,0
20250219,171300,6063422700,28600,28600,28600,28600,0
20250219,171200,6063422700,28600,28600,28600,28600,0
20250219,171100,6063422700,28600,28600,28600,28600,0
20250219,171000,6063422700,28600,28600,28600,28600,0
20250219,170900,6063422700,28600,28600,28600,28600,0
20250219,170800,6063422700,28600,28600,28600,28600,0
20250219,170700,6063422700,28600,28600,28600,28600,0
20250219,170600,6063422700,28600,28600,28600,28600,0
20250219,170500,6063422700,28600,28600,28600,28600,0
20250219,170400,6063422700,28600,28600,28600,28600,0
20250219,170300,6063422700,28600,28600,28600,28600,0
20250219,170200,6063422700,28600,28600,28600,28600,0
20250219,170100,6063422700,28600,28600,28600,28600,0
20250219,170000,6063422700,28600,28600,28600,28600,0
20250219,165900,6063422700,28600,28600,28600,28600,0
20250219,165800,6063422700,28600,28600,28600,28600,0
20250219,165700,6063422700,28600,28600,28600,28600,0
20250219,165600,6063422700,28600,28600,28600,28600,0
20250219,165500,6063422700,28600,28600,28600,28600,0
20250219,165400,6063422700,28600,28600,28600,28600,0
20250219,165300,6063422700,28600,28600,28600,28600,0
20250219,165200,6063422700,28600,28600,28600,28600,0
20250219,165100,6063422700,28600,28600,28600,28600,0
20250219,165000,6063422700,28600,28600,28600,28600,0
20250219,164900,6063422700,28600,28600,28600,28600,0
20250219,164800,6063422700,28600,28600,28600,28600,0
20250219,164700,6063422700,28600,28600,28600,28600,4524
20250219,164600,6063422700,28600,28600,28600,28600,0
20250219,164500,6063422700,28600,28600,28600,28600,0
20250219,164400,6063422700,28600,28600,28600,28600,0
20250219,164300,6063422700,28600,28600,28600,28600,0
20250219,164200,6063422700,28600,28600,28600,28600,0
20250219,164100,6063422700,28600,28600,28600,28600,0
20250219,164000,6063422700,28600,28600,28600,28600,0
20250219,163900,6063422700,28600,28600,28600,28600,0
20250219,163800,6063422700,28600,28600,28600,28600,0
20250219,163700,6063422700,28600,28600,28600,28600,0
20250219,163600,6063422700,28600,28600,28600,28600,0
20250219,163500,6063422700,28600,28600,28600,28600,0
20250219,163400,6063422700,28600,28600,28600,28600,0
20250219,163300,6063422700,28600,28600,28600,28600,0
20250219,163200,6063422700,28600,28600,28600,28600,0
20250219,163100,6063422700,28600,28600,28600,28600,0
20250219,163000,6063422700,28600,28600,28600,28600,0
20250219,162900,6063422700,28600,28600,28600,28600,0
20250219,162800,6063422700,28600,28600,28600,28600,0
20250219,162700,6063422700,28600,28600,28600,28600,0
20250219,162600,6063422700,28600,28600,28600,28600,0
20250219,162500,6063422700,28600,28600,28600,28600,0
20250219,162400,6063422700,28600,28600,28600,28600,0
20250219,162300,6063422700,28600,28600,28600,28600,0
20250219,162200,6063422700,28600,28600,28600,28600,0
20250219,162100,6063422700,28600,28600,28600,28600,0
20250219,162000,6063422700,28600,28600,28600,28600,0
20250219,161900,6063422700,28600,28600,28600,28600,0
20250219,161800,6063422700,28600,28600,28600,28600,0
20250219,161700,6063422700,28600,28600,28600,28600,4524
20250219,161600,6063422700,28600,28600,28600,28600,0
20250219,161500,6063422700,28600,28600,28600,28600,0
20250219,161400,6063422700,28600,28600,28600,28600,0
20250219,161300,6063422700,28600,28600,28600,28600,0
20250219,161200,6063422700,28600,28600,28600,28600,0
20250219,161100,6063422700,28600,28600,28600,28600,0
20250219,161000,6063422700,28600,28600,28600,28600,0
20250219,160900,6063422700,28600,28600,28600,28600,0
20250219,160800,6063422700,28600,28600,28600,28600,0
20250219,160700,6063422700,28600,28600,28600,28600,0
20250219,160600,6063422700,28600,28600,28600,28600,0
20250219,160500,6063422700,28600,28600,28600,28600,0
20250219,160400,6063422700,28600,28600,28600,28600,0
20250219,160300,6063422700,28600,28600,28600,28600,0
20250219,160200,6063422700,28600,28600,28600,28600,0
20250219,160100,6063422700,28600,28600,28600,28600,0
20250219,160000,6063422700,28600,28600,28600,28600,0
20250219,155900,6063422700,28600,28600,28600,28600,0
20250219,155800,6063422700,28600,28600,28600,28600,0
20250219,155700,6063422700,28600,28600,28600,28600,0
20250219,155600,6063422700,28600,28600,28600,28600,0
20250219,155500,6063422700,28600,28600,28600,28600,0
20250219,155400,6063422700,28600,28600,28600,28600,0
20250219,155300,6063422700,28600,28600,28600,28600,0
20250219,155200,6063422700,28600,28600,28600,28600,0
20250219,155100,6063422700,28600,28600,28600,28600,0
20250219,155000,6063422700,28600,28600,28600,28600,0
20250219,154900,6063422700,28600,28600,28600,28600,0
20250219,154800,6063422700,28600,28600,28600,28600,0
20250219,154700,6063422700,28600,28600,28600,28600,4524
20250219,154600,6063422700,28600,28600,28600,28600,0
20250219,154500,6063422700,28600,28600,28600,28600,0
20250219,154400,6063422700,28600,28600,28600,28600,0
20250219,154300,6063422700,28600,28600,28600,28600,0
20250219,154200,6063422700,28600,28600,28600,28600,0
20250219,154100,6063422700,28600,28600,28600,28600,0
20250219,154000,6063422700,28600,28600,28600,28600,0
20250219,153900,6063422700,28600,28600,28600,28600,0
20250219,153800,6063422700,28600,28600,28600,28600,0
20250219,153700,6063422700,28600,28600,28600,28600,0
20250219,153600,6063422700,28600,28600,28600,28600,0
20250219,153500,6063422700,28600,28600,28600,28600,0
20250219,153400,6063422700,28600,28600,28600,28600,0
20250219,153300,6063422700,28600,28600,28600,28600,0
20250219,153200,6063422700,28600,28600,28600,28600,0
20250219,153100,6063422700,28600,28600,28600,28600,0
20250219,153000,6063422700,28600,28600,28600,28600,4524
20250219,152900,5934036300,28650,28650,28650,28650,0
20250219,152800,5934036300,28650,28650,28650,28650,0
20250219,152700,5934036300,28650,28650,28650,28650,0
20250219,152600,5934036300,28650,28650,28650,28650,0
20250219,152500,5934036300,28650,28650,28650,28650,0
20250219,152400,5934036300,28650,28650,28650,28650,0
20250219,152300,5934036300,28650,28650,28650,28650,0
20250219,152200,5934036300,28650,28650,28650,28650,0
20250219,152100,5934036300,28650,28650,28650,28650,0
20250219,152000,5934036300,28650,28650,28650,28650,0
20250219,151900,5934036300,28650,28650,28650,28550,1106
20250219,151800,5902352800,28550,28600,28650,28550,2671
20250219,151700,5825865950,28600,28500,28600,28500,2767
20250219,151600,5746772700,28500,28500,28550,28450,1350
20250219,151500,5708265800,28550,28550,28600,28500,1586
20250219,151400,5663036150,28550,28500,28600,28500,1686
20250219,151300,5614899000,28550,28550,28550,28500,377
20250219,151200,5604140150,28550,28500,28550,28500,1163
20250219,151100,5570944250,28500,28500,28550,28500,282
20250219,151000,5562903800,28500,28550,28550,28500,476
20250219,150900,5549326050,28500,28500,28550,28500,641
20250219,150800,5531056250,28500,28550,28550,28500,228
20250219,150700,5524552850,28500,28500,28550,28500,635
20250219,150600,5506451050,28500,28500,28550,28500,222
20250219,150500,5500123750,28500,28500,28550,28500,184
20250219,150400,5494879350,28500,28500,28550,28500,838
20250219,150300,5470996300,28500,28500,28550,28500,251
20250219,150200,5463836950,28500,28500,28550,28500,629
20250219,150100,5445910300,28500,28500,28550,28450,1013
20250219,150000,5417044500,28500,28450,28500,28450,1391
20250219,145900,5377402300,28450,28450,28500,28450,256
20250219,145800,5370118550,28450,28450,28500,28450,552
20250219,145700,5354412400,28450,28450,28500,28450,648
20250219,145600,5335950900,28450,28400,28500,28400,486
20250219,145500,5322125050,28400,28450,28450,28400,221
20250219,145400,5315844550,28450,28400,28500,28400,646
20250219,145300,5297470850,28400,28450,28450,28400,361
20250219,145200,5287205550,28450,28400,28450,28400,1428
20250219,145100,5246587600,28400,28350,28450,28350,3532
20250219,145000,5146284300,28350,28350,28400,28300,593
20250219,144900,5129478850,28350,28350,28400,28350,293
20250219,144800,5121172050,28350,28350,28400,28300,941
20250219,144700,5094495150,28300,28300,28350,28300,74
20250219,144600,5092400850,28350,28300,28350,28300,136
20250219,144500,5088551900,28300,28300,28350,28300,803
20250219,144400,5065826850,28300,28300,28350,28300,90
20250219,144300,5063278200,28300,28300,28350,28300,241
20250219,144200,5056457850,28300,28300,28350,28300,50
20250219,144100,5055042800,28300,28300,28350,28300,141
20250219,144000,5051052450,28300,28300,28350,28300,148
20250219,143900,5046864000,28300,28300,28350,28300,55
20250219,143800,5045307450,28300,28300,28350,28300,139
20250219,143700,5041373700,28300,28300,28350,28300,290
20250219,143600,5033166400,28400,28300,28400,28300,179
20250219,143500,5028098850,28300,28350,28400,28300,1089
20250219,143400,4997203800,28350,28300,28350,28300,160
20250219,143300,4992675000,28350,28350,28350,28300,52
20250219,143200,4991202750,28350,28250,28350,28250,1284
20250219,143100,4954836200,28250,28250,28300,28250,57
20250219,143000,4953225900,28200,28200,28300,28200,480
20250219,142900,4939666600,28250,28250,28250,28200,240
20250219,142800,4932894450,28200,28200,28250,28200,45
20250219,142700,4931625400,28250,28250,28300,28200,316
20250219,142600,4922700050,28250,28250,28300,28250,63
20250219,142500,4920920000,28250,28200,28250,28200,938
20250219,142400,4894467900,28300,28250,28300,28200,318
20250219,142300,4885481500,28300,28250,28300,28200,193
20250219,142200,4880031750,28250,28250,28250,28200,183
20250219,142100,4874867750,28200,28250,28300,28200,319
20250219,142000,4865856800,28250,28250,28300,28250,171
20250219,141900,4861025550,28300,28300,28300,28250,901
20250219,141800,4835571750,28250,28250,28300,28250,237
20250219,141700,4828876150,28250,28250,28300,28250,52
20250219,141600,4827407100,28250,28250,28300,28250,158
20250219,141500,4822942200,28250,28250,28300,28200,177
20250219,141400,4817942100,28250,28250,28250,28200,174
20250219,141300,4813031400,28250,28200,28250,28200,158
20250219,141200,4808575200,28200,28200,28250,28200,76
20250219,141100,4806430550,28200,28300,28300,28200,154
20250219,141000,4802087500,28200,28250,28300,28200,704
20250219,140900,4782200150,28250,28250,28300,28250,146
20250219,140800,4778075600,28300,28250,28300,28250,342
20250219,140700,4768403700,28250,28250,28300,28250,56
20250219,140600,4766821650,28300,28250,28300,28250,194
20250219,140500,4761340250,28300,28300,28300,28250,55
20250219,140400,4759785950,28250,28300,28300,28200,434
20250219,140300,4747536000,28250,28250,28300,28250,70
20250219,140200,4745558050,28300,28250,28300,28250,161
20250219,140100,4741009650,28250,28300,28300,28250,86
20250219,140000,4738577800,28300,28250,28350,28250,193
20250219,135900,4733115900,28250,28250,28300,28250,222
20250219,135800,4726843650,28250,28250,28300,28250,36
20250219,135700,4725826400,28300,28300,28300,28250,208
20250219,135600,4719949450,28300,28250,28300,28250,34
20250219,135500,4718988800,28300,28300,28350,28250,130
20250219,135400,4715309650,28350,28300,28350,28300,87
20250219,135300,4712847350,28300,28300,28350,28300,137
20250219,135200,4708969600,28350,28300,28350,28250,300
20250219,135100,4700479650,28350,28300,28350,28250,134
20250219,135000,4696689850,28250,28300,28350,28250,357
20250219,134900,4686602250,28300,28300,28350,28250,304
20250219,134800,4678005900,28300,28400,28400,28300,139
20250219,134700,4674071300,28300,28350,28400,28300,564
20250219,134600,4658084350,28300,28300,28350,28300,146
20250219,134500,4653952250,28350,28350,28350,28300,138
20250219,134400,4650046300,28300,28300,28350,28300,77
20250219,134300,4647865200,28300,28300,28350,28300,138
20250219,134200,4643959700,28350,28300,28350,28300,45
20250219,134100,4642685650,28300,28300,28350,28300,150
20250219,134000,4638440600,28300,28300,28350,28300,63
20250219,133900,4636656350,28300,28300,28350,28300,138
20250219,133800,4632750900,28300,28300,28350,28300,66
20250219,133700,4630881550,28350,28350,28350,28300,211
20250219,133600,4624904650,28350,28300,28350,28300,140
20250219,133500,4620938000,28300,28300,28400,28300,247
20250219,133400,4613937700,28300,28300,28350,28300,154
20250219,133300,4609579150,28400,28350,28400,28300,375
20250219,133200,4598950250,28350,28350,28400,28300,1087
20250219,133100,4568141750,28350,28400,28400,28300,554
20250219,133000,4552437700,28350,28350,28400,28300,69
20250219,132900,4550481450,28300,28350,28400,28300,450
20250219,132800,4537726300,28350,28400,28400,28350,1373
20250219,132700,4498801650,28350,28400,28400,28350,153
20250219,132600,4494462250,28400,28400,28400,28350,29
20250219,132500,4493639900,28400,28350,28400,28350,123
20250219,132400,4490152200,28350,28350,28400,28350,13
20250219,132300,4489783600,28350,28350,28400,28350,120
20250219,132200,4486381150,28400,28350,28400,28350,6
20250219,132100,4486210800,28350,28350,28400,28350,123
20250219,132000,4482723400,28350,28400,28400,28350,207
20250219,131900,4476854900,28400,28400,28400,28350,174
20250219,131800,4471915800,28350,28350,28400,28350,257
20250219,131700,4464627850,28400,28400,28400,28400,29
20250219,131600,4463804250,28350,28400,28400,28350,179
20250219,131500,4458729300,28400,28350,28400,28350,128
20250219,131400,4455100150,28400,28400,28400,28350,75
20250219,131300,4452971100,28400,28350,28400,28350,123
20250219,131200,4449482900,28400,28350,28400,28350,20
20250219,131100,4448915500,28350,28400,28400,28350,107
20250219,131000,4445880600,28400,28400,28400,28350,64
20250219,130900,4444063050,28400,28350,28400,28350,116
20250219,130800,4440770500,28400,28350,28400,28350,274
20250219,130700,4432993400,28350,28350,28350,28350,32
20250219,130600,4432086200,28400,28350,28400,28350,34
20250219,130500,4431121800,28350,28350,28350,28350,3
20250219,130400,4431036750,28350,28400,28450,28350,219
20250219,130300,4424811300,28450,28400,28450,28400,200
20250219,130200,4419121650,28400,28450,28450,28350,281
20250219,130100,4411139800,28400,28400,28450,28400,203
20250219,130000,4405366550,28300,28300,28400,28300,727
20250219,125900,4384775800,28300,28400,28400,28300,137
20250219,125800,4380892400,28400,28300,28400,28300,236
20250219,125700,4374212950,28350,28400,28400,28300,373
20250219,125600,4363644150,28350,28350,28400,28300,5102
20250219,125500,4219219700,28350,28400,28400,28350,159
20250219,125400,4214708800,28350,28350,28350,28350,875
20250219,125300,4189902550,28350,28450,28450,28350,310
20250219,125200,4181110950,28400,28450,28450,28400,545
20250219,125100,4165632400,28450,28400,28450,28400,7
20250219,125000,4165433350,28400,28450,28450,28400,161
20250219,124900,4160857250,28400,28400,28400,28350,74
20250219,124800,4158756000,28450,28400,28450,28400,320
20250219,124700,4149664850,28400,28450,28450,28400,137
20250219,124600,4145773700,28400,28450,28450,28400,299
20250219,124500,4137277050,28450,28450,28500,28450,299
20250219,124400,4128770150,28450,28500,28500,28450,151
20250219,124300,4124467850,28500,28450,28500,28450,125
20250219,124200,4120911400,28450,28500,28500,28450,16
20250219,124100,4120456150,28500,28450,28500,28450,1531
20250219,124000,4076828600,28450,28450,28450,28450,21
20250219,123900,4076231150,28500,28450,28500,28450,88
20250219,123800,4073727300,28450,28500,28500,28450,133
20250219,123700,4069942950,28450,28450,28500,28450,85
20250219,123600,4067524450,28450,28500,28500,28450,150
20250219,123500,4063256650,28450,28450,28450,28450,87
20250219,123400,4060781500,28450,28450,28500,28450,143
20250219,123300,4056712650,28500,28500,28500,28500,34
20250219,123200,4055743650,28500,28500,28500,28450,230
20250219,123100,4049193950,28500,28450,28500,28450,2069
20250219,123000,3990228500,28450,28450,28500,28450,226
20250219,122900,3983796700,28450,28450,28450,28450,150
20250219,122800,3979529200,28450,28500,28500,28450,131
20250219,122700,3975800600,28450,28450,28450,28450,204
20250219,122600,3969996800,28450,28450,28500,28450,94
20250219,122500,3967318800,28500,28450,28500,28450,195
20250219,122400,3961766300,28500,28500,28500,28500,99
20250219,122300,3958944800,28450,28500,28500,28450,163
20250219,122200,3954303950,28500,28450,28500,28450,251
20250219,122100,3947158300,28450,28500,28500,28450,253
20250219,122000,3939960150,28450,28450,28500,28450,134
20250219,121900,3936147550,28450,28450,28450,28450,558
20250219,121800,3920272450,28400,28450,28450,28400,102
20250219,121700,3917375600,28450,28400,28450,28400,325
20250219,121600,3908134650,28400,28400,28400,28400,124
20250219,121500,3904613050,28450,28400,28450,28400,134
20250219,121400,3900807100,28400,28400,28400,28400,268
20250219,121300,3893195900,28400,28400,28400,28350,507
20250219,121200,3878801850,28400,28400,28400,28400,356
20250219,121100,3868691450,28400,28400,28450,28400,116
20250219,121000,3865396500,28450,28450,28450,28450,1664
20250219,120900,3818055700,28450,28450,28500,28450,2172
20250219,120800,3756251550,28450,28450,28450,28400,366
20250219,120700,3745842900,28400,28400,28450,28400,165
20250219,120600,3741156550,28400,28400,28400,28400,126
20250219,120500,3737578150,28450,28350,28450,28350,83
20250219,120400,3735221850,28350,28450,28450,28350,102
20250219,120300,3732324150,28400,28400,28400,28350,99
20250219,120200,3729512800,28400,28450,28450,28400,234
20250219,120100,3722866900,28400,28400,28400,28400,138
20250219,120000,3718947700,28400,28400,28450,28350,318
20250219,115900,3709922850,28450,28400,28450,28350,155
20250219,115800,3705520350,28400,28300,28400,28300,832
20250219,115700,3681903250,28300,28350,28350,28300,71
20250219,115600,3679890450,28350,28400,28400,28350,383
20250219,115500,3669032000,28400,28400,28400,28350,173
20250219,115400,3664123550,28350,28350,28400,28350,212
20250219,115300,3658109100,28350,28350,28400,28350,226
20250219,115200,3651696400,28400,28400,28400,28350,278
20250219,115100,3643808900,28400,28400,28400,28400,340
20250219,115000,3634152900,28400,28400,28450,28400,227
20250219,114900,3627705900,28400,28450,28450,28400,552
20250219,114800,3612002400,28450,28400,28500,28400,246
20250219,114700,3605002950,28500,28500,28500,28450,575
20250219,114600,3588641750,28450,28450,28450,28450,370
20250219,114500,3578115250,28450,28450,28500,28400,147
20250219,114400,3573932950,28500,28500,28500,28400,22
20250219,114300,3573306850,28400,28450,28500,28400,883
20250219,114200,3548198800,28500,28450,28500,28450,1991
20250219,114100,3491486450,28400,28400,28450,28400,1034
20250219,114000,3462090850,28400,28400,28450,28400,362
20250219,113900,3451808250,28400,28400,28450,28350,576
20250219,113800,3435454800,28450,28450,28450,28400,662
20250219,113700,3416627000,28400,28400,28400,28350,372
20250219,113600,3406067600,28400,28400,28400,28350,193
20250219,113500,3400590950,28350,28400,28400,28300,120
20250219,113400,3397186900,28400,28350,28400,28300,1177
20250219,113300,3363808300,28350,28350,28400,28350,23
20250219,113200,3363155950,28350,28400,28400,28350,329
20250219,113100,3353824950,28400,28400,28400,28350,331
20250219,113000,3344434800,28350,28450,28450,28350,571
20250219,112900,3328229400,28400,28400,28450,28400,148
20250219,112800,3324026150,28450,28450,28500,28400,575
20250219,112700,3307667150,28450,28400,28500,28400,474
20250219,112600,3294186450,28450,28450,28450,28400,777
20250219,112500,3272080950,28450,28450,28450,28400,282
20250219,112400,3264062250,28450,28500,28500,28450,994
20250219,112300,3235767050,28450,28500,28500,28450,421
20250219,112200,3223773700,28450,28400,28500,28400,2206
20250219,112100,3160966700,28450,28400,28450,28400,346
20250219,112000,3151123700,28400,28400,28500,28400,281
20250219,111900,3143131800,28450,28400,28450,28400,201
20250219,111800,3137414500,28400,28500,28500,28400,1421
20250219,111700,3097024100,28500,28200,28500,28200,15378
20250219,111600,2660363050,28200,28150,28200,28150,217
20250219,111500,2654251950,28150,28200,28200,28150,2013
20250219,111400,2597534200,28200,28200,28200,28150,341
20250219,111300,2587922950,28150,28200,28200,28150,138
20250219,111200,2584037750,28150,28200,28200,28150,357
20250219,111100,2573971400,28200,28150,28200,28150,1019
20250219,111000,2545240150,28200,28200,28200,28150,202
20250219,110900,2539544300,28200,28250,28250,28200,508
20250219,110800,2525213700,28200,28200,28200,28200,199
20250219,110700,2519601900,28200,28200,28200,28200,230
20250219,110600,2513115900,28200,28200,28250,28200,234
20250219,110500,2506516800,28200,28250,28250,28200,69
20250219,110400,2504569950,28200,28200,28250,28200,3167
20250219,110300,2415252150,28200,28250,28300,28200,1243
20250219,110200,2380149900,28250,28250,28300,28200,5643
20250219,110100,2220674450,28250,28150,28250,28150,673
20250219,110000,2201690800,28200,28100,28200,28100,4512
20250219,105900,2074506100,28100,28050,28100,28050,408
20250219,105800,2063042400,28050,28100,28150,28050,205
20250219,105700,2057275750,28150,28100,28150,28100,923
20250219,105600,2031299350,28100,28050,28100,28050,687
20250219,105500,2012001800,28100,28100,28100,28050,265
20250219,105400,2004556850,28100,28050,28100,28050,20
20250219,105300,2003995000,28100,28150,28150,28050,756
20250219,105200,1982751350,28150,28050,28150,28050,1657
20250219,105100,1936177650,28100,28100,28100,28050,24
20250219,105000,1935503300,28050,28050,28050,28000,409
20250219,104900,1924036600,28050,28000,28050,28000,23
20250219,104800,1923392550,28000,28050,28050,28000,189
20250219,104700,1918098950,28000,28000,28050,28000,71
20250219,104600,1916109300,28050,28050,28050,28000,188
20250219,104500,1910840950,28100,28000,28100,28000,47
20250219,104400,1909522700,28050,28050,28050,28000,763
20250219,104300,1888125150,28050,28050,28050,28000,224
20250219,104200,1881846100,28050,28050,28050,28000,1292
20250219,104100,1845633000,28050,28050,28050,28000,596
20250219,104000,1828920100,28000,27850,28050,27850,3286
20250219,103900,1737053050,27900,27900,27900,27850,304
20250219,103800,1728576150,27850,27850,27900,27850,526
20250219,103700,1713900850,27850,27850,27900,27850,104
20250219,103600,1711003250,27850,27850,27900,27850,98
20250219,103500,1708273850,27900,27850,27900,27850,13
20250219,103400,1707911250,27850,27900,27900,27850,124
20250219,103300,1704456750,27850,27850,27850,27850,17
20250219,103200,1703983300,27850,27850,27900,27850,97
20250219,103100,1701281800,27850,27850,27900,27850,133
20250219,103000,1697577500,27900,27850,27900,27850,263
20250219,102900,1690252900,27900,27850,27900,27850,332
20250219,102800,1680994600,27850,27850,27850,27800,271
20250219,102700,1673454000,27850,27850,27900,27850,330
20250219,102600,1664261700,27800,27900,27900,27800,42
20250219,102500,1663090000,27800,27800,27900,27800,337
20250219,102400,1653709600,27800,27800,27850,27800,225
20250219,102300,1647454500,27850,27850,27850,27850,494
20250219,102200,1633696600,27900,27850,27900,27850,342
20250219,102100,1624171850,27900,27950,27950,27850,403
20250219,102000,1612932600,27900,27950,27950,27900,227
20250219,101900,1606597950,27900,27950,27950,27900,713
20250219,101800,1586696400,27900,28000,28000,27900,850
20250219,101700,1562934700,28000,28000,28000,28000,212
20250219,101600,1556998700,28000,28000,28000,27950,656
20250219,101500,1538639800,27950,28000,28000,27950,96
20250219,101400,1535953900,28050,27950,28050,27950,207
20250219,101300,1530156400,27950,27950,27950,27900,457
20250219,101200,1517398300,27950,28000,28000,27950,719
20250219,101100,1497293200,28000,28050,28050,27950,159
20250219,101000,1492839950,28000,28100,28150,28000,2248
20250219,100900,1429776550,28050,28100,28150,28050,1606
20250219,100800,1384666250,28050,28000,28100,27950,3365
20250219,100700,1290332600,27950,28000,28000,27950,148
20250219,100600,1286193200,28000,27950,28000,27950,140
20250219,100500,1282277650,28000,27950,28000,27900,221
20250219,100400,1276100700,27900,27950,27950,27900,183
20250219,100300,1270990950,27900,27950,28000,27900,1610
20250219,100200,1226053900,28000,28000,28000,27950,1190
20250219,100100,1192762050,28000,27950,28050,27950,3749
20250219,100000,1087877950,27900,27900,27900,27850,3172
20250219,095900,999384050,27900,27850,27900,27800,831
20250219,095800,976245300,27850,27850,27850,27800,1072
20250219,095700,946438300,27850,27850,27850,27800,1188
20250219,095600,913358800,27850,27800,27850,27750,648
20250219,095500,895346400,27800,27800,27800,27750,378
20250219,095400,884842250,27800,27750,27800,27750,606
20250219,095300,868000500,27750,27750,27750,27750,525
20250219,095200,853431750,27750,27700,27750,27700,68
20250219,095100,851545600,27700,27750,27750,27700,134
20250219,095000,847831600,27750,27750,27750,27700,164
20250219,094900,843284800,27750,27750,27750,27750,13
20250219,094800,842924050,27700,27800,27800,27700,795
20250219,094700,820868000,27800,27800,27800,27800,0
20250219,094600,820868000,27800,27850,27850,27750,1662
20250219,094500,774668050,27800,27800,27850,27800,302
20250219,094400,766272250,27800,27750,27850,27750,2293
20250219,094300,702566900,27750,27750,27750,27700,172
20250219,094200,697799250,27750,27750,27750,27700,124
20250219,094100,694358650,27700,27700,27700,27650,828
20250219,094000,671431200,27700,27600,27700,27600,165
20250219,093900,666868000,27650,27700,27700,27650,654
20250219,093800,648784350,27700,27700,27700,27650,6
20250219,093700,648618250,27650,27650,27700,27650,122
20250219,093600,645244800,27650,27650,27650,27650,391
20250219,093500,634433650,27650,27650,27650,27650,74
20250219,093400,632387550,27650,27650,27650,27600,135
20250219,093300,628659000,27650,27650,27650,27600,68
20250219,093200,626780450,27650,27650,27650,27650,203
20250219,093100,621167500,27700,27650,27700,27650,340
20250219,093000,611765900,27700,27700,27700,27650,118
20250219,092900,608501800,27700,27750,27750,27700,414
20250219,092800,597033950,27700,27650,27750,27650,450
20250219,092700,584568950,27700,27700,27700,27650,342
20250219,092600,575096650,27750,27650,27750,27650,1497
20250219,092500,533653450,27650,27650,27700,27650,745
20250219,092400,513052550,27650,27700,27700,27650,93
20250219,092300,510477000,27700,27650,27700,27650,938
20250219,092200,484531350,27700,27700,27750,27650,2618
20250219,092100,412024450,27700,27650,27700,27650,686
20250219,092000,393051450,27650,27600,27650,27600,141
20250219,091900,389154950,27650,27650,27650,27600,1142
20250219,091800,357595050,27750,27600,27750,27600,1629
20250219,091700,312556750,27600,27550,27650,27500,1645
20250219,091600,267187100,27500,27500,27550,27500,1273
20250219,091500,232171800,27450,27450,27450,27450,652
20250219,091400,214274400,27450,27400,27450,27400,138
20250219,091300,210491300,27400,27450,27450,27400,769
20250219,091200,189384450,27400,27450,27450,27400,108
20250219,091100,186419950,27400,27400,27450,27400,103
20250219,091000,183597700,27400,27450,27500,27400,881
20250219,090900,159416450,27500,27500,27500,27450,215
20250219,090800,153504000,27500,27450,27500,27400,900
20250219,090700,128798550,27400,27400,27400,27400,197
20250219,090600,123400750,27350,27400,27400,27350,145
20250219,090500,119432000,27300,27350,27350,27300,359
20250219,090400,109613400,27350,27250,27350,27100,920
20250219,090300,84522300,27250,27100,27250,27050,241
20250219,090200,77987750,27100,27200,27200,27050,285
20250219,090100,70257350,27100,27100,27200,27100,282
20250219,090000,62614850,27100,27250,27300,27050,2290
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 184700 6063422700 28600 28600 28600 28600 4524
3 20250219 184600 6063422700 28600 28600 28600 28600 0
4 20250219 184500 6063422700 28600 28600 28600 28600 0
5 20250219 184400 6063422700 28600 28600 28600 28600 0
6 20250219 184300 6063422700 28600 28600 28600 28600 0
7 20250219 184200 6063422700 28600 28600 28600 28600 0
8 20250219 184100 6063422700 28600 28600 28600 28600 0
9 20250219 184000 6063422700 28600 28600 28600 28600 0
10 20250219 183900 6063422700 28600 28600 28600 28600 0
11 20250219 183800 6063422700 28600 28600 28600 28600 0
12 20250219 183700 6063422700 28600 28600 28600 28600 0
13 20250219 183600 6063422700 28600 28600 28600 28600 0
14 20250219 183500 6063422700 28600 28600 28600 28600 0
15 20250219 183400 6063422700 28600 28600 28600 28600 0
16 20250219 183300 6063422700 28600 28600 28600 28600 0
17 20250219 183200 6063422700 28600 28600 28600 28600 0
18 20250219 183100 6063422700 28600 28600 28600 28600 0
19 20250219 183000 6063422700 28600 28600 28600 28600 0
20 20250219 182900 6063422700 28600 28600 28600 28600 0
21 20250219 182800 6063422700 28600 28600 28600 28600 0
22 20250219 182700 6063422700 28600 28600 28600 28600 0
23 20250219 182600 6063422700 28600 28600 28600 28600 0
24 20250219 182500 6063422700 28600 28600 28600 28600 0
25 20250219 182400 6063422700 28600 28600 28600 28600 0
26 20250219 182300 6063422700 28600 28600 28600 28600 0
27 20250219 182200 6063422700 28600 28600 28600 28600 0
28 20250219 182100 6063422700 28600 28600 28600 28600 0
29 20250219 182000 6063422700 28600 28600 28600 28600 0
30 20250219 181900 6063422700 28600 28600 28600 28600 0
31 20250219 181800 6063422700 28600 28600 28600 28600 0
32 20250219 181700 6063422700 28600 28600 28600 28600 4524
33 20250219 181600 6063422700 28600 28600 28600 28600 0
34 20250219 181500 6063422700 28600 28600 28600 28600 0
35 20250219 181400 6063422700 28600 28600 28600 28600 0
36 20250219 181300 6063422700 28600 28600 28600 28600 0
37 20250219 181200 6063422700 28600 28600 28600 28600 0
38 20250219 181100 6063422700 28600 28600 28600 28600 0
39 20250219 181000 6063422700 28600 28600 28600 28600 0
40 20250219 180900 6063422700 28600 28600 28600 28600 0
41 20250219 180800 6063422700 28600 28600 28600 28600 0
42 20250219 180700 6063422700 28600 28600 28600 28600 0
43 20250219 180600 6063422700 28600 28600 28600 28600 0
44 20250219 180500 6063422700 28600 28600 28600 28600 0
45 20250219 180400 6063422700 28600 28600 28600 28600 0
46 20250219 180300 6063422700 28600 28600 28600 28600 0
47 20250219 180200 6063422700 28600 28600 28600 28600 0
48 20250219 180100 6063422700 28600 28600 28600 28600 0
49 20250219 180000 6063422700 28600 28600 28600 28600 0
50 20250219 175900 6063422700 28600 28600 28600 28600 0
51 20250219 175800 6063422700 28600 28600 28600 28600 0
52 20250219 175700 6063422700 28600 28600 28600 28600 0
53 20250219 175600 6063422700 28600 28600 28600 28600 0
54 20250219 175500 6063422700 28600 28600 28600 28600 0
55 20250219 175400 6063422700 28600 28600 28600 28600 0
56 20250219 175300 6063422700 28600 28600 28600 28600 0
57 20250219 175200 6063422700 28600 28600 28600 28600 0
58 20250219 175100 6063422700 28600 28600 28600 28600 0
59 20250219 175000 6063422700 28600 28600 28600 28600 0
60 20250219 174900 6063422700 28600 28600 28600 28600 0
61 20250219 174800 6063422700 28600 28600 28600 28600 0
62 20250219 174700 6063422700 28600 28600 28600 28600 4524
63 20250219 174600 6063422700 28600 28600 28600 28600 0
64 20250219 174500 6063422700 28600 28600 28600 28600 0
65 20250219 174400 6063422700 28600 28600 28600 28600 0
66 20250219 174300 6063422700 28600 28600 28600 28600 0
67 20250219 174200 6063422700 28600 28600 28600 28600 0
68 20250219 174100 6063422700 28600 28600 28600 28600 0
69 20250219 174000 6063422700 28600 28600 28600 28600 0
70 20250219 173900 6063422700 28600 28600 28600 28600 0
71 20250219 173800 6063422700 28600 28600 28600 28600 0
72 20250219 173700 6063422700 28600 28600 28600 28600 0
73 20250219 173600 6063422700 28600 28600 28600 28600 0
74 20250219 173500 6063422700 28600 28600 28600 28600 0
75 20250219 173400 6063422700 28600 28600 28600 28600 0
76 20250219 173300 6063422700 28600 28600 28600 28600 0
77 20250219 173200 6063422700 28600 28600 28600 28600 0
78 20250219 173100 6063422700 28600 28600 28600 28600 0
79 20250219 173000 6063422700 28600 28600 28600 28600 0
80 20250219 172900 6063422700 28600 28600 28600 28600 0
81 20250219 172800 6063422700 28600 28600 28600 28600 0
82 20250219 172700 6063422700 28600 28600 28600 28600 0
83 20250219 172600 6063422700 28600 28600 28600 28600 0
84 20250219 172500 6063422700 28600 28600 28600 28600 0
85 20250219 172400 6063422700 28600 28600 28600 28600 0
86 20250219 172300 6063422700 28600 28600 28600 28600 0
87 20250219 172200 6063422700 28600 28600 28600 28600 0
88 20250219 172100 6063422700 28600 28600 28600 28600 0
89 20250219 172000 6063422700 28600 28600 28600 28600 0
90 20250219 171900 6063422700 28600 28600 28600 28600 0
91 20250219 171800 6063422700 28600 28600 28600 28600 0
92 20250219 171700 6063422700 28600 28600 28600 28600 4524
93 20250219 171600 6063422700 28600 28600 28600 28600 0
94 20250219 171500 6063422700 28600 28600 28600 28600 0
95 20250219 171400 6063422700 28600 28600 28600 28600 0
96 20250219 171300 6063422700 28600 28600 28600 28600 0
97 20250219 171200 6063422700 28600 28600 28600 28600 0
98 20250219 171100 6063422700 28600 28600 28600 28600 0
99 20250219 171000 6063422700 28600 28600 28600 28600 0
100 20250219 170900 6063422700 28600 28600 28600 28600 0
101 20250219 170800 6063422700 28600 28600 28600 28600 0
102 20250219 170700 6063422700 28600 28600 28600 28600 0
103 20250219 170600 6063422700 28600 28600 28600 28600 0
104 20250219 170500 6063422700 28600 28600 28600 28600 0
105 20250219 170400 6063422700 28600 28600 28600 28600 0
106 20250219 170300 6063422700 28600 28600 28600 28600 0
107 20250219 170200 6063422700 28600 28600 28600 28600 0
108 20250219 170100 6063422700 28600 28600 28600 28600 0
109 20250219 170000 6063422700 28600 28600 28600 28600 0
110 20250219 165900 6063422700 28600 28600 28600 28600 0
111 20250219 165800 6063422700 28600 28600 28600 28600 0
112 20250219 165700 6063422700 28600 28600 28600 28600 0
113 20250219 165600 6063422700 28600 28600 28600 28600 0
114 20250219 165500 6063422700 28600 28600 28600 28600 0
115 20250219 165400 6063422700 28600 28600 28600 28600 0
116 20250219 165300 6063422700 28600 28600 28600 28600 0
117 20250219 165200 6063422700 28600 28600 28600 28600 0
118 20250219 165100 6063422700 28600 28600 28600 28600 0
119 20250219 165000 6063422700 28600 28600 28600 28600 0
120 20250219 164900 6063422700 28600 28600 28600 28600 0
121 20250219 164800 6063422700 28600 28600 28600 28600 0
122 20250219 164700 6063422700 28600 28600 28600 28600 4524
123 20250219 164600 6063422700 28600 28600 28600 28600 0
124 20250219 164500 6063422700 28600 28600 28600 28600 0
125 20250219 164400 6063422700 28600 28600 28600 28600 0
126 20250219 164300 6063422700 28600 28600 28600 28600 0
127 20250219 164200 6063422700 28600 28600 28600 28600 0
128 20250219 164100 6063422700 28600 28600 28600 28600 0
129 20250219 164000 6063422700 28600 28600 28600 28600 0
130 20250219 163900 6063422700 28600 28600 28600 28600 0
131 20250219 163800 6063422700 28600 28600 28600 28600 0
132 20250219 163700 6063422700 28600 28600 28600 28600 0
133 20250219 163600 6063422700 28600 28600 28600 28600 0
134 20250219 163500 6063422700 28600 28600 28600 28600 0
135 20250219 163400 6063422700 28600 28600 28600 28600 0
136 20250219 163300 6063422700 28600 28600 28600 28600 0
137 20250219 163200 6063422700 28600 28600 28600 28600 0
138 20250219 163100 6063422700 28600 28600 28600 28600 0
139 20250219 163000 6063422700 28600 28600 28600 28600 0
140 20250219 162900 6063422700 28600 28600 28600 28600 0
141 20250219 162800 6063422700 28600 28600 28600 28600 0
142 20250219 162700 6063422700 28600 28600 28600 28600 0
143 20250219 162600 6063422700 28600 28600 28600 28600 0
144 20250219 162500 6063422700 28600 28600 28600 28600 0
145 20250219 162400 6063422700 28600 28600 28600 28600 0
146 20250219 162300 6063422700 28600 28600 28600 28600 0
147 20250219 162200 6063422700 28600 28600 28600 28600 0
148 20250219 162100 6063422700 28600 28600 28600 28600 0
149 20250219 162000 6063422700 28600 28600 28600 28600 0
150 20250219 161900 6063422700 28600 28600 28600 28600 0
151 20250219 161800 6063422700 28600 28600 28600 28600 0
152 20250219 161700 6063422700 28600 28600 28600 28600 4524
153 20250219 161600 6063422700 28600 28600 28600 28600 0
154 20250219 161500 6063422700 28600 28600 28600 28600 0
155 20250219 161400 6063422700 28600 28600 28600 28600 0
156 20250219 161300 6063422700 28600 28600 28600 28600 0
157 20250219 161200 6063422700 28600 28600 28600 28600 0
158 20250219 161100 6063422700 28600 28600 28600 28600 0
159 20250219 161000 6063422700 28600 28600 28600 28600 0
160 20250219 160900 6063422700 28600 28600 28600 28600 0
161 20250219 160800 6063422700 28600 28600 28600 28600 0
162 20250219 160700 6063422700 28600 28600 28600 28600 0
163 20250219 160600 6063422700 28600 28600 28600 28600 0
164 20250219 160500 6063422700 28600 28600 28600 28600 0
165 20250219 160400 6063422700 28600 28600 28600 28600 0
166 20250219 160300 6063422700 28600 28600 28600 28600 0
167 20250219 160200 6063422700 28600 28600 28600 28600 0
168 20250219 160100 6063422700 28600 28600 28600 28600 0
169 20250219 160000 6063422700 28600 28600 28600 28600 0
170 20250219 155900 6063422700 28600 28600 28600 28600 0
171 20250219 155800 6063422700 28600 28600 28600 28600 0
172 20250219 155700 6063422700 28600 28600 28600 28600 0
173 20250219 155600 6063422700 28600 28600 28600 28600 0
174 20250219 155500 6063422700 28600 28600 28600 28600 0
175 20250219 155400 6063422700 28600 28600 28600 28600 0
176 20250219 155300 6063422700 28600 28600 28600 28600 0
177 20250219 155200 6063422700 28600 28600 28600 28600 0
178 20250219 155100 6063422700 28600 28600 28600 28600 0
179 20250219 155000 6063422700 28600 28600 28600 28600 0
180 20250219 154900 6063422700 28600 28600 28600 28600 0
181 20250219 154800 6063422700 28600 28600 28600 28600 0
182 20250219 154700 6063422700 28600 28600 28600 28600 4524
183 20250219 154600 6063422700 28600 28600 28600 28600 0
184 20250219 154500 6063422700 28600 28600 28600 28600 0
185 20250219 154400 6063422700 28600 28600 28600 28600 0
186 20250219 154300 6063422700 28600 28600 28600 28600 0
187 20250219 154200 6063422700 28600 28600 28600 28600 0
188 20250219 154100 6063422700 28600 28600 28600 28600 0
189 20250219 154000 6063422700 28600 28600 28600 28600 0
190 20250219 153900 6063422700 28600 28600 28600 28600 0
191 20250219 153800 6063422700 28600 28600 28600 28600 0
192 20250219 153700 6063422700 28600 28600 28600 28600 0
193 20250219 153600 6063422700 28600 28600 28600 28600 0
194 20250219 153500 6063422700 28600 28600 28600 28600 0
195 20250219 153400 6063422700 28600 28600 28600 28600 0
196 20250219 153300 6063422700 28600 28600 28600 28600 0
197 20250219 153200 6063422700 28600 28600 28600 28600 0
198 20250219 153100 6063422700 28600 28600 28600 28600 0
199 20250219 153000 6063422700 28600 28600 28600 28600 4524
200 20250219 152900 5934036300 28650 28650 28650 28650 0
201 20250219 152800 5934036300 28650 28650 28650 28650 0
202 20250219 152700 5934036300 28650 28650 28650 28650 0
203 20250219 152600 5934036300 28650 28650 28650 28650 0
204 20250219 152500 5934036300 28650 28650 28650 28650 0
205 20250219 152400 5934036300 28650 28650 28650 28650 0
206 20250219 152300 5934036300 28650 28650 28650 28650 0
207 20250219 152200 5934036300 28650 28650 28650 28650 0
208 20250219 152100 5934036300 28650 28650 28650 28650 0
209 20250219 152000 5934036300 28650 28650 28650 28650 0
210 20250219 151900 5934036300 28650 28650 28650 28550 1106
211 20250219 151800 5902352800 28550 28600 28650 28550 2671
212 20250219 151700 5825865950 28600 28500 28600 28500 2767
213 20250219 151600 5746772700 28500 28500 28550 28450 1350
214 20250219 151500 5708265800 28550 28550 28600 28500 1586
215 20250219 151400 5663036150 28550 28500 28600 28500 1686
216 20250219 151300 5614899000 28550 28550 28550 28500 377
217 20250219 151200 5604140150 28550 28500 28550 28500 1163
218 20250219 151100 5570944250 28500 28500 28550 28500 282
219 20250219 151000 5562903800 28500 28550 28550 28500 476
220 20250219 150900 5549326050 28500 28500 28550 28500 641
221 20250219 150800 5531056250 28500 28550 28550 28500 228
222 20250219 150700 5524552850 28500 28500 28550 28500 635
223 20250219 150600 5506451050 28500 28500 28550 28500 222
224 20250219 150500 5500123750 28500 28500 28550 28500 184
225 20250219 150400 5494879350 28500 28500 28550 28500 838
226 20250219 150300 5470996300 28500 28500 28550 28500 251
227 20250219 150200 5463836950 28500 28500 28550 28500 629
228 20250219 150100 5445910300 28500 28500 28550 28450 1013
229 20250219 150000 5417044500 28500 28450 28500 28450 1391
230 20250219 145900 5377402300 28450 28450 28500 28450 256
231 20250219 145800 5370118550 28450 28450 28500 28450 552
232 20250219 145700 5354412400 28450 28450 28500 28450 648
233 20250219 145600 5335950900 28450 28400 28500 28400 486
234 20250219 145500 5322125050 28400 28450 28450 28400 221
235 20250219 145400 5315844550 28450 28400 28500 28400 646
236 20250219 145300 5297470850 28400 28450 28450 28400 361
237 20250219 145200 5287205550 28450 28400 28450 28400 1428
238 20250219 145100 5246587600 28400 28350 28450 28350 3532
239 20250219 145000 5146284300 28350 28350 28400 28300 593
240 20250219 144900 5129478850 28350 28350 28400 28350 293
241 20250219 144800 5121172050 28350 28350 28400 28300 941
242 20250219 144700 5094495150 28300 28300 28350 28300 74
243 20250219 144600 5092400850 28350 28300 28350 28300 136
244 20250219 144500 5088551900 28300 28300 28350 28300 803
245 20250219 144400 5065826850 28300 28300 28350 28300 90
246 20250219 144300 5063278200 28300 28300 28350 28300 241
247 20250219 144200 5056457850 28300 28300 28350 28300 50
248 20250219 144100 5055042800 28300 28300 28350 28300 141
249 20250219 144000 5051052450 28300 28300 28350 28300 148
250 20250219 143900 5046864000 28300 28300 28350 28300 55
251 20250219 143800 5045307450 28300 28300 28350 28300 139
252 20250219 143700 5041373700 28300 28300 28350 28300 290
253 20250219 143600 5033166400 28400 28300 28400 28300 179
254 20250219 143500 5028098850 28300 28350 28400 28300 1089
255 20250219 143400 4997203800 28350 28300 28350 28300 160
256 20250219 143300 4992675000 28350 28350 28350 28300 52
257 20250219 143200 4991202750 28350 28250 28350 28250 1284
258 20250219 143100 4954836200 28250 28250 28300 28250 57
259 20250219 143000 4953225900 28200 28200 28300 28200 480
260 20250219 142900 4939666600 28250 28250 28250 28200 240
261 20250219 142800 4932894450 28200 28200 28250 28200 45
262 20250219 142700 4931625400 28250 28250 28300 28200 316
263 20250219 142600 4922700050 28250 28250 28300 28250 63
264 20250219 142500 4920920000 28250 28200 28250 28200 938
265 20250219 142400 4894467900 28300 28250 28300 28200 318
266 20250219 142300 4885481500 28300 28250 28300 28200 193
267 20250219 142200 4880031750 28250 28250 28250 28200 183
268 20250219 142100 4874867750 28200 28250 28300 28200 319
269 20250219 142000 4865856800 28250 28250 28300 28250 171
270 20250219 141900 4861025550 28300 28300 28300 28250 901
271 20250219 141800 4835571750 28250 28250 28300 28250 237
272 20250219 141700 4828876150 28250 28250 28300 28250 52
273 20250219 141600 4827407100 28250 28250 28300 28250 158
274 20250219 141500 4822942200 28250 28250 28300 28200 177
275 20250219 141400 4817942100 28250 28250 28250 28200 174
276 20250219 141300 4813031400 28250 28200 28250 28200 158
277 20250219 141200 4808575200 28200 28200 28250 28200 76
278 20250219 141100 4806430550 28200 28300 28300 28200 154
279 20250219 141000 4802087500 28200 28250 28300 28200 704
280 20250219 140900 4782200150 28250 28250 28300 28250 146
281 20250219 140800 4778075600 28300 28250 28300 28250 342
282 20250219 140700 4768403700 28250 28250 28300 28250 56
283 20250219 140600 4766821650 28300 28250 28300 28250 194
284 20250219 140500 4761340250 28300 28300 28300 28250 55
285 20250219 140400 4759785950 28250 28300 28300 28200 434
286 20250219 140300 4747536000 28250 28250 28300 28250 70
287 20250219 140200 4745558050 28300 28250 28300 28250 161
288 20250219 140100 4741009650 28250 28300 28300 28250 86
289 20250219 140000 4738577800 28300 28250 28350 28250 193
290 20250219 135900 4733115900 28250 28250 28300 28250 222
291 20250219 135800 4726843650 28250 28250 28300 28250 36
292 20250219 135700 4725826400 28300 28300 28300 28250 208
293 20250219 135600 4719949450 28300 28250 28300 28250 34
294 20250219 135500 4718988800 28300 28300 28350 28250 130
295 20250219 135400 4715309650 28350 28300 28350 28300 87
296 20250219 135300 4712847350 28300 28300 28350 28300 137
297 20250219 135200 4708969600 28350 28300 28350 28250 300
298 20250219 135100 4700479650 28350 28300 28350 28250 134
299 20250219 135000 4696689850 28250 28300 28350 28250 357
300 20250219 134900 4686602250 28300 28300 28350 28250 304
301 20250219 134800 4678005900 28300 28400 28400 28300 139
302 20250219 134700 4674071300 28300 28350 28400 28300 564
303 20250219 134600 4658084350 28300 28300 28350 28300 146
304 20250219 134500 4653952250 28350 28350 28350 28300 138
305 20250219 134400 4650046300 28300 28300 28350 28300 77
306 20250219 134300 4647865200 28300 28300 28350 28300 138
307 20250219 134200 4643959700 28350 28300 28350 28300 45
308 20250219 134100 4642685650 28300 28300 28350 28300 150
309 20250219 134000 4638440600 28300 28300 28350 28300 63
310 20250219 133900 4636656350 28300 28300 28350 28300 138
311 20250219 133800 4632750900 28300 28300 28350 28300 66
312 20250219 133700 4630881550 28350 28350 28350 28300 211
313 20250219 133600 4624904650 28350 28300 28350 28300 140
314 20250219 133500 4620938000 28300 28300 28400 28300 247
315 20250219 133400 4613937700 28300 28300 28350 28300 154
316 20250219 133300 4609579150 28400 28350 28400 28300 375
317 20250219 133200 4598950250 28350 28350 28400 28300 1087
318 20250219 133100 4568141750 28350 28400 28400 28300 554
319 20250219 133000 4552437700 28350 28350 28400 28300 69
320 20250219 132900 4550481450 28300 28350 28400 28300 450
321 20250219 132800 4537726300 28350 28400 28400 28350 1373
322 20250219 132700 4498801650 28350 28400 28400 28350 153
323 20250219 132600 4494462250 28400 28400 28400 28350 29
324 20250219 132500 4493639900 28400 28350 28400 28350 123
325 20250219 132400 4490152200 28350 28350 28400 28350 13
326 20250219 132300 4489783600 28350 28350 28400 28350 120
327 20250219 132200 4486381150 28400 28350 28400 28350 6
328 20250219 132100 4486210800 28350 28350 28400 28350 123
329 20250219 132000 4482723400 28350 28400 28400 28350 207
330 20250219 131900 4476854900 28400 28400 28400 28350 174
331 20250219 131800 4471915800 28350 28350 28400 28350 257
332 20250219 131700 4464627850 28400 28400 28400 28400 29
333 20250219 131600 4463804250 28350 28400 28400 28350 179
334 20250219 131500 4458729300 28400 28350 28400 28350 128
335 20250219 131400 4455100150 28400 28400 28400 28350 75
336 20250219 131300 4452971100 28400 28350 28400 28350 123
337 20250219 131200 4449482900 28400 28350 28400 28350 20
338 20250219 131100 4448915500 28350 28400 28400 28350 107
339 20250219 131000 4445880600 28400 28400 28400 28350 64
340 20250219 130900 4444063050 28400 28350 28400 28350 116
341 20250219 130800 4440770500 28400 28350 28400 28350 274
342 20250219 130700 4432993400 28350 28350 28350 28350 32
343 20250219 130600 4432086200 28400 28350 28400 28350 34
344 20250219 130500 4431121800 28350 28350 28350 28350 3
345 20250219 130400 4431036750 28350 28400 28450 28350 219
346 20250219 130300 4424811300 28450 28400 28450 28400 200
347 20250219 130200 4419121650 28400 28450 28450 28350 281
348 20250219 130100 4411139800 28400 28400 28450 28400 203
349 20250219 130000 4405366550 28300 28300 28400 28300 727
350 20250219 125900 4384775800 28300 28400 28400 28300 137
351 20250219 125800 4380892400 28400 28300 28400 28300 236
352 20250219 125700 4374212950 28350 28400 28400 28300 373
353 20250219 125600 4363644150 28350 28350 28400 28300 5102
354 20250219 125500 4219219700 28350 28400 28400 28350 159
355 20250219 125400 4214708800 28350 28350 28350 28350 875
356 20250219 125300 4189902550 28350 28450 28450 28350 310
357 20250219 125200 4181110950 28400 28450 28450 28400 545
358 20250219 125100 4165632400 28450 28400 28450 28400 7
359 20250219 125000 4165433350 28400 28450 28450 28400 161
360 20250219 124900 4160857250 28400 28400 28400 28350 74
361 20250219 124800 4158756000 28450 28400 28450 28400 320
362 20250219 124700 4149664850 28400 28450 28450 28400 137
363 20250219 124600 4145773700 28400 28450 28450 28400 299
364 20250219 124500 4137277050 28450 28450 28500 28450 299
365 20250219 124400 4128770150 28450 28500 28500 28450 151
366 20250219 124300 4124467850 28500 28450 28500 28450 125
367 20250219 124200 4120911400 28450 28500 28500 28450 16
368 20250219 124100 4120456150 28500 28450 28500 28450 1531
369 20250219 124000 4076828600 28450 28450 28450 28450 21
370 20250219 123900 4076231150 28500 28450 28500 28450 88
371 20250219 123800 4073727300 28450 28500 28500 28450 133
372 20250219 123700 4069942950 28450 28450 28500 28450 85
373 20250219 123600 4067524450 28450 28500 28500 28450 150
374 20250219 123500 4063256650 28450 28450 28450 28450 87
375 20250219 123400 4060781500 28450 28450 28500 28450 143
376 20250219 123300 4056712650 28500 28500 28500 28500 34
377 20250219 123200 4055743650 28500 28500 28500 28450 230
378 20250219 123100 4049193950 28500 28450 28500 28450 2069
379 20250219 123000 3990228500 28450 28450 28500 28450 226
380 20250219 122900 3983796700 28450 28450 28450 28450 150
381 20250219 122800 3979529200 28450 28500 28500 28450 131
382 20250219 122700 3975800600 28450 28450 28450 28450 204
383 20250219 122600 3969996800 28450 28450 28500 28450 94
384 20250219 122500 3967318800 28500 28450 28500 28450 195
385 20250219 122400 3961766300 28500 28500 28500 28500 99
386 20250219 122300 3958944800 28450 28500 28500 28450 163
387 20250219 122200 3954303950 28500 28450 28500 28450 251
388 20250219 122100 3947158300 28450 28500 28500 28450 253
389 20250219 122000 3939960150 28450 28450 28500 28450 134
390 20250219 121900 3936147550 28450 28450 28450 28450 558
391 20250219 121800 3920272450 28400 28450 28450 28400 102
392 20250219 121700 3917375600 28450 28400 28450 28400 325
393 20250219 121600 3908134650 28400 28400 28400 28400 124
394 20250219 121500 3904613050 28450 28400 28450 28400 134
395 20250219 121400 3900807100 28400 28400 28400 28400 268
396 20250219 121300 3893195900 28400 28400 28400 28350 507
397 20250219 121200 3878801850 28400 28400 28400 28400 356
398 20250219 121100 3868691450 28400 28400 28450 28400 116
399 20250219 121000 3865396500 28450 28450 28450 28450 1664
400 20250219 120900 3818055700 28450 28450 28500 28450 2172
401 20250219 120800 3756251550 28450 28450 28450 28400 366
402 20250219 120700 3745842900 28400 28400 28450 28400 165
403 20250219 120600 3741156550 28400 28400 28400 28400 126
404 20250219 120500 3737578150 28450 28350 28450 28350 83
405 20250219 120400 3735221850 28350 28450 28450 28350 102
406 20250219 120300 3732324150 28400 28400 28400 28350 99
407 20250219 120200 3729512800 28400 28450 28450 28400 234
408 20250219 120100 3722866900 28400 28400 28400 28400 138
409 20250219 120000 3718947700 28400 28400 28450 28350 318
410 20250219 115900 3709922850 28450 28400 28450 28350 155
411 20250219 115800 3705520350 28400 28300 28400 28300 832
412 20250219 115700 3681903250 28300 28350 28350 28300 71
413 20250219 115600 3679890450 28350 28400 28400 28350 383
414 20250219 115500 3669032000 28400 28400 28400 28350 173
415 20250219 115400 3664123550 28350 28350 28400 28350 212
416 20250219 115300 3658109100 28350 28350 28400 28350 226
417 20250219 115200 3651696400 28400 28400 28400 28350 278
418 20250219 115100 3643808900 28400 28400 28400 28400 340
419 20250219 115000 3634152900 28400 28400 28450 28400 227
420 20250219 114900 3627705900 28400 28450 28450 28400 552
421 20250219 114800 3612002400 28450 28400 28500 28400 246
422 20250219 114700 3605002950 28500 28500 28500 28450 575
423 20250219 114600 3588641750 28450 28450 28450 28450 370
424 20250219 114500 3578115250 28450 28450 28500 28400 147
425 20250219 114400 3573932950 28500 28500 28500 28400 22
426 20250219 114300 3573306850 28400 28450 28500 28400 883
427 20250219 114200 3548198800 28500 28450 28500 28450 1991
428 20250219 114100 3491486450 28400 28400 28450 28400 1034
429 20250219 114000 3462090850 28400 28400 28450 28400 362
430 20250219 113900 3451808250 28400 28400 28450 28350 576
431 20250219 113800 3435454800 28450 28450 28450 28400 662
432 20250219 113700 3416627000 28400 28400 28400 28350 372
433 20250219 113600 3406067600 28400 28400 28400 28350 193
434 20250219 113500 3400590950 28350 28400 28400 28300 120
435 20250219 113400 3397186900 28400 28350 28400 28300 1177
436 20250219 113300 3363808300 28350 28350 28400 28350 23
437 20250219 113200 3363155950 28350 28400 28400 28350 329
438 20250219 113100 3353824950 28400 28400 28400 28350 331
439 20250219 113000 3344434800 28350 28450 28450 28350 571
440 20250219 112900 3328229400 28400 28400 28450 28400 148
441 20250219 112800 3324026150 28450 28450 28500 28400 575
442 20250219 112700 3307667150 28450 28400 28500 28400 474
443 20250219 112600 3294186450 28450 28450 28450 28400 777
444 20250219 112500 3272080950 28450 28450 28450 28400 282
445 20250219 112400 3264062250 28450 28500 28500 28450 994
446 20250219 112300 3235767050 28450 28500 28500 28450 421
447 20250219 112200 3223773700 28450 28400 28500 28400 2206
448 20250219 112100 3160966700 28450 28400 28450 28400 346
449 20250219 112000 3151123700 28400 28400 28500 28400 281
450 20250219 111900 3143131800 28450 28400 28450 28400 201
451 20250219 111800 3137414500 28400 28500 28500 28400 1421
452 20250219 111700 3097024100 28500 28200 28500 28200 15378
453 20250219 111600 2660363050 28200 28150 28200 28150 217
454 20250219 111500 2654251950 28150 28200 28200 28150 2013
455 20250219 111400 2597534200 28200 28200 28200 28150 341
456 20250219 111300 2587922950 28150 28200 28200 28150 138
457 20250219 111200 2584037750 28150 28200 28200 28150 357
458 20250219 111100 2573971400 28200 28150 28200 28150 1019
459 20250219 111000 2545240150 28200 28200 28200 28150 202
460 20250219 110900 2539544300 28200 28250 28250 28200 508
461 20250219 110800 2525213700 28200 28200 28200 28200 199
462 20250219 110700 2519601900 28200 28200 28200 28200 230
463 20250219 110600 2513115900 28200 28200 28250 28200 234
464 20250219 110500 2506516800 28200 28250 28250 28200 69
465 20250219 110400 2504569950 28200 28200 28250 28200 3167
466 20250219 110300 2415252150 28200 28250 28300 28200 1243
467 20250219 110200 2380149900 28250 28250 28300 28200 5643
468 20250219 110100 2220674450 28250 28150 28250 28150 673
469 20250219 110000 2201690800 28200 28100 28200 28100 4512
470 20250219 105900 2074506100 28100 28050 28100 28050 408
471 20250219 105800 2063042400 28050 28100 28150 28050 205
472 20250219 105700 2057275750 28150 28100 28150 28100 923
473 20250219 105600 2031299350 28100 28050 28100 28050 687
474 20250219 105500 2012001800 28100 28100 28100 28050 265
475 20250219 105400 2004556850 28100 28050 28100 28050 20
476 20250219 105300 2003995000 28100 28150 28150 28050 756
477 20250219 105200 1982751350 28150 28050 28150 28050 1657
478 20250219 105100 1936177650 28100 28100 28100 28050 24
479 20250219 105000 1935503300 28050 28050 28050 28000 409
480 20250219 104900 1924036600 28050 28000 28050 28000 23
481 20250219 104800 1923392550 28000 28050 28050 28000 189
482 20250219 104700 1918098950 28000 28000 28050 28000 71
483 20250219 104600 1916109300 28050 28050 28050 28000 188
484 20250219 104500 1910840950 28100 28000 28100 28000 47
485 20250219 104400 1909522700 28050 28050 28050 28000 763
486 20250219 104300 1888125150 28050 28050 28050 28000 224
487 20250219 104200 1881846100 28050 28050 28050 28000 1292
488 20250219 104100 1845633000 28050 28050 28050 28000 596
489 20250219 104000 1828920100 28000 27850 28050 27850 3286
490 20250219 103900 1737053050 27900 27900 27900 27850 304
491 20250219 103800 1728576150 27850 27850 27900 27850 526
492 20250219 103700 1713900850 27850 27850 27900 27850 104
493 20250219 103600 1711003250 27850 27850 27900 27850 98
494 20250219 103500 1708273850 27900 27850 27900 27850 13
495 20250219 103400 1707911250 27850 27900 27900 27850 124
496 20250219 103300 1704456750 27850 27850 27850 27850 17
497 20250219 103200 1703983300 27850 27850 27900 27850 97
498 20250219 103100 1701281800 27850 27850 27900 27850 133
499 20250219 103000 1697577500 27900 27850 27900 27850 263
500 20250219 102900 1690252900 27900 27850 27900 27850 332
501 20250219 102800 1680994600 27850 27850 27850 27800 271
502 20250219 102700 1673454000 27850 27850 27900 27850 330
503 20250219 102600 1664261700 27800 27900 27900 27800 42
504 20250219 102500 1663090000 27800 27800 27900 27800 337
505 20250219 102400 1653709600 27800 27800 27850 27800 225
506 20250219 102300 1647454500 27850 27850 27850 27850 494
507 20250219 102200 1633696600 27900 27850 27900 27850 342
508 20250219 102100 1624171850 27900 27950 27950 27850 403
509 20250219 102000 1612932600 27900 27950 27950 27900 227
510 20250219 101900 1606597950 27900 27950 27950 27900 713
511 20250219 101800 1586696400 27900 28000 28000 27900 850
512 20250219 101700 1562934700 28000 28000 28000 28000 212
513 20250219 101600 1556998700 28000 28000 28000 27950 656
514 20250219 101500 1538639800 27950 28000 28000 27950 96
515 20250219 101400 1535953900 28050 27950 28050 27950 207
516 20250219 101300 1530156400 27950 27950 27950 27900 457
517 20250219 101200 1517398300 27950 28000 28000 27950 719
518 20250219 101100 1497293200 28000 28050 28050 27950 159
519 20250219 101000 1492839950 28000 28100 28150 28000 2248
520 20250219 100900 1429776550 28050 28100 28150 28050 1606
521 20250219 100800 1384666250 28050 28000 28100 27950 3365
522 20250219 100700 1290332600 27950 28000 28000 27950 148
523 20250219 100600 1286193200 28000 27950 28000 27950 140
524 20250219 100500 1282277650 28000 27950 28000 27900 221
525 20250219 100400 1276100700 27900 27950 27950 27900 183
526 20250219 100300 1270990950 27900 27950 28000 27900 1610
527 20250219 100200 1226053900 28000 28000 28000 27950 1190
528 20250219 100100 1192762050 28000 27950 28050 27950 3749
529 20250219 100000 1087877950 27900 27900 27900 27850 3172
530 20250219 095900 999384050 27900 27850 27900 27800 831
531 20250219 095800 976245300 27850 27850 27850 27800 1072
532 20250219 095700 946438300 27850 27850 27850 27800 1188
533 20250219 095600 913358800 27850 27800 27850 27750 648
534 20250219 095500 895346400 27800 27800 27800 27750 378
535 20250219 095400 884842250 27800 27750 27800 27750 606
536 20250219 095300 868000500 27750 27750 27750 27750 525
537 20250219 095200 853431750 27750 27700 27750 27700 68
538 20250219 095100 851545600 27700 27750 27750 27700 134
539 20250219 095000 847831600 27750 27750 27750 27700 164
540 20250219 094900 843284800 27750 27750 27750 27750 13
541 20250219 094800 842924050 27700 27800 27800 27700 795
542 20250219 094700 820868000 27800 27800 27800 27800 0
543 20250219 094600 820868000 27800 27850 27850 27750 1662
544 20250219 094500 774668050 27800 27800 27850 27800 302
545 20250219 094400 766272250 27800 27750 27850 27750 2293
546 20250219 094300 702566900 27750 27750 27750 27700 172
547 20250219 094200 697799250 27750 27750 27750 27700 124
548 20250219 094100 694358650 27700 27700 27700 27650 828
549 20250219 094000 671431200 27700 27600 27700 27600 165
550 20250219 093900 666868000 27650 27700 27700 27650 654
551 20250219 093800 648784350 27700 27700 27700 27650 6
552 20250219 093700 648618250 27650 27650 27700 27650 122
553 20250219 093600 645244800 27650 27650 27650 27650 391
554 20250219 093500 634433650 27650 27650 27650 27650 74
555 20250219 093400 632387550 27650 27650 27650 27600 135
556 20250219 093300 628659000 27650 27650 27650 27600 68
557 20250219 093200 626780450 27650 27650 27650 27650 203
558 20250219 093100 621167500 27700 27650 27700 27650 340
559 20250219 093000 611765900 27700 27700 27700 27650 118
560 20250219 092900 608501800 27700 27750 27750 27700 414
561 20250219 092800 597033950 27700 27650 27750 27650 450
562 20250219 092700 584568950 27700 27700 27700 27650 342
563 20250219 092600 575096650 27750 27650 27750 27650 1497
564 20250219 092500 533653450 27650 27650 27700 27650 745
565 20250219 092400 513052550 27650 27700 27700 27650 93
566 20250219 092300 510477000 27700 27650 27700 27650 938
567 20250219 092200 484531350 27700 27700 27750 27650 2618
568 20250219 092100 412024450 27700 27650 27700 27650 686
569 20250219 092000 393051450 27650 27600 27650 27600 141
570 20250219 091900 389154950 27650 27650 27650 27600 1142
571 20250219 091800 357595050 27750 27600 27750 27600 1629
572 20250219 091700 312556750 27600 27550 27650 27500 1645
573 20250219 091600 267187100 27500 27500 27550 27500 1273
574 20250219 091500 232171800 27450 27450 27450 27450 652
575 20250219 091400 214274400 27450 27400 27450 27400 138
576 20250219 091300 210491300 27400 27450 27450 27400 769
577 20250219 091200 189384450 27400 27450 27450 27400 108
578 20250219 091100 186419950 27400 27400 27450 27400 103
579 20250219 091000 183597700 27400 27450 27500 27400 881
580 20250219 090900 159416450 27500 27500 27500 27450 215
581 20250219 090800 153504000 27500 27450 27500 27400 900
582 20250219 090700 128798550 27400 27400 27400 27400 197
583 20250219 090600 123400750 27350 27400 27400 27350 145
584 20250219 090500 119432000 27300 27350 27350 27300 359
585 20250219 090400 109613400 27350 27250 27350 27100 920
586 20250219 090300 84522300 27250 27100 27250 27050 241
587 20250219 090200 77987750 27100 27200 27200 27050 285
588 20250219 090100 70257350 27100 27100 27200 27100 282
589 20250219 090000 62614850 27100 27250 27300 27050 2290

1
005850/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,164550,46448520,4483987500,1265722170000,0.35
20250214,166017,46448520,4623573450,1293591282000,0.36
20250213,165955,46448520,4588655750,1284301578000,0.36
20250212,177281,46448520,4822043200,1263399744000,0.38
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 164550 46448520 4483987500 1265722170000 0.35
3 20250214 166017 46448520 4623573450 1293591282000 0.36
4 20250213 165955 46448520 4588655750 1284301578000 0.36
5 20250212 177281 46448520 4822043200 1263399744000 0.38