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

592
007160/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,592 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,185000,304608050,34950,34950,34950,34950,344
20250219,184900,304608050,34950,34950,34950,34950,0
20250219,184800,304608050,34950,34950,34950,34950,0
20250219,184700,304608050,34950,34950,34950,34950,0
20250219,184600,304608050,34950,34950,34950,34950,0
20250219,184500,304608050,34950,34950,34950,34950,0
20250219,184400,304608050,34950,34950,34950,34950,0
20250219,184300,304608050,34950,34950,34950,34950,0
20250219,184200,304608050,34950,34950,34950,34950,0
20250219,184100,304608050,34950,34950,34950,34950,0
20250219,184000,304608050,34950,34950,34950,34950,0
20250219,183900,304608050,34950,34950,34950,34950,0
20250219,183800,304608050,34950,34950,34950,34950,0
20250219,183700,304608050,34950,34950,34950,34950,0
20250219,183600,304608050,34950,34950,34950,34950,0
20250219,183500,304608050,34950,34950,34950,34950,0
20250219,183400,304608050,34950,34950,34950,34950,0
20250219,183300,304608050,34950,34950,34950,34950,0
20250219,183200,304608050,34950,34950,34950,34950,0
20250219,183100,304608050,34950,34950,34950,34950,0
20250219,183000,304608050,34950,34950,34950,34950,0
20250219,182900,304608050,34950,34950,34950,34950,0
20250219,182800,304608050,34950,34950,34950,34950,0
20250219,182700,304608050,34950,34950,34950,34950,0
20250219,182600,304608050,34950,34950,34950,34950,0
20250219,182500,304608050,34950,34950,34950,34950,0
20250219,182400,304608050,34950,34950,34950,34950,0
20250219,182300,304608050,34950,34950,34950,34950,0
20250219,182200,304608050,34950,34950,34950,34950,0
20250219,182100,304608050,34950,34950,34950,34950,0
20250219,182000,304608050,34950,34950,34950,34950,344
20250219,181900,304608050,34950,34950,34950,34950,0
20250219,181800,304608050,34950,34950,34950,34950,0
20250219,181700,304608050,34950,34950,34950,34950,0
20250219,181600,304608050,34950,34950,34950,34950,0
20250219,181500,304608050,34950,34950,34950,34950,0
20250219,181400,304608050,34950,34950,34950,34950,0
20250219,181300,304608050,34950,34950,34950,34950,0
20250219,181200,304608050,34950,34950,34950,34950,0
20250219,181100,304608050,34950,34950,34950,34950,0
20250219,181000,304608050,34950,34950,34950,34950,0
20250219,180900,304608050,34950,34950,34950,34950,0
20250219,180800,304608050,34950,34950,34950,34950,0
20250219,180700,304608050,34950,34950,34950,34950,0
20250219,180600,304608050,34950,34950,34950,34950,0
20250219,180500,304608050,34950,34950,34950,34950,0
20250219,180400,304608050,34950,34950,34950,34950,0
20250219,180300,304608050,34950,34950,34950,34950,0
20250219,180200,304608050,34950,34950,34950,34950,0
20250219,180100,304608050,34950,34950,34950,34950,0
20250219,180000,304608050,34950,34950,34950,34950,0
20250219,175900,304608050,34950,34950,34950,34950,0
20250219,175800,304608050,34950,34950,34950,34950,0
20250219,175700,304608050,34950,34950,34950,34950,0
20250219,175600,304608050,34950,34950,34950,34950,0
20250219,175500,304608050,34950,34950,34950,34950,0
20250219,175400,304608050,34950,34950,34950,34950,0
20250219,175300,304608050,34950,34950,34950,34950,0
20250219,175200,304608050,34950,34950,34950,34950,0
20250219,175100,304608050,34950,34950,34950,34950,0
20250219,175000,304608050,34950,34950,34950,34950,344
20250219,174900,304608050,34950,34950,34950,34950,0
20250219,174800,304608050,34950,34950,34950,34950,0
20250219,174700,304608050,34950,34950,34950,34950,0
20250219,174600,304608050,34950,34950,34950,34950,0
20250219,174500,304608050,34950,34950,34950,34950,0
20250219,174400,304608050,34950,34950,34950,34950,0
20250219,174300,304608050,34950,34950,34950,34950,0
20250219,174200,304608050,34950,34950,34950,34950,0
20250219,174100,304608050,34950,34950,34950,34950,0
20250219,174000,304608050,34950,34950,34950,34950,0
20250219,173900,304608050,34950,34950,34950,34950,0
20250219,173800,304608050,34950,34950,34950,34950,0
20250219,173700,304608050,34950,34950,34950,34950,0
20250219,173600,304608050,34950,34950,34950,34950,0
20250219,173500,304608050,34950,34950,34950,34950,0
20250219,173400,304608050,34950,34950,34950,34950,0
20250219,173300,304608050,34950,34950,34950,34950,0
20250219,173200,304608050,34950,34950,34950,34950,0
20250219,173100,304608050,34950,34950,34950,34950,0
20250219,173000,304608050,34950,34950,34950,34950,0
20250219,172900,304608050,34950,34950,34950,34950,0
20250219,172800,304608050,34950,34950,34950,34950,0
20250219,172700,304608050,34950,34950,34950,34950,0
20250219,172600,304608050,34950,34950,34950,34950,0
20250219,172500,304608050,34950,34950,34950,34950,0
20250219,172400,304608050,34950,34950,34950,34950,0
20250219,172300,304608050,34950,34950,34950,34950,0
20250219,172200,304608050,34950,34950,34950,34950,0
20250219,172100,304608050,34950,34950,34950,34950,0
20250219,172000,304608050,34950,34950,34950,34950,344
20250219,171900,304608050,34950,34950,34950,34950,0
20250219,171800,304608050,34950,34950,34950,34950,0
20250219,171700,304608050,34950,34950,34950,34950,0
20250219,171600,304608050,34950,34950,34950,34950,0
20250219,171500,304608050,34950,34950,34950,34950,0
20250219,171400,304608050,34950,34950,34950,34950,0
20250219,171300,304608050,34950,34950,34950,34950,0
20250219,171200,304608050,34950,34950,34950,34950,0
20250219,171100,304608050,34950,34950,34950,34950,0
20250219,171000,304608050,34950,34950,34950,34950,0
20250219,170900,304608050,34950,34950,34950,34950,0
20250219,170800,304608050,34950,34950,34950,34950,0
20250219,170700,304608050,34950,34950,34950,34950,0
20250219,170600,304608050,34950,34950,34950,34950,0
20250219,170500,304608050,34950,34950,34950,34950,0
20250219,170400,304608050,34950,34950,34950,34950,0
20250219,170300,304608050,34950,34950,34950,34950,0
20250219,170200,304608050,34950,34950,34950,34950,0
20250219,170100,304608050,34950,34950,34950,34950,0
20250219,170000,304608050,34950,34950,34950,34950,0
20250219,165900,304608050,34950,34950,34950,34950,0
20250219,165800,304608050,34950,34950,34950,34950,0
20250219,165700,304608050,34950,34950,34950,34950,0
20250219,165600,304608050,34950,34950,34950,34950,0
20250219,165500,304608050,34950,34950,34950,34950,0
20250219,165400,304608050,34950,34950,34950,34950,0
20250219,165300,304608050,34950,34950,34950,34950,0
20250219,165200,304608050,34950,34950,34950,34950,0
20250219,165100,304608050,34950,34950,34950,34950,0
20250219,165000,304608050,34950,34950,34950,34950,344
20250219,164900,304608050,34950,34950,34950,34950,0
20250219,164800,304608050,34950,34950,34950,34950,0
20250219,164700,304608050,34950,34950,34950,34950,0
20250219,164600,304608050,34950,34950,34950,34950,0
20250219,164500,304608050,34950,34950,34950,34950,0
20250219,164400,304608050,34950,34950,34950,34950,0
20250219,164300,304608050,34950,34950,34950,34950,0
20250219,164200,304608050,34950,34950,34950,34950,0
20250219,164100,304608050,34950,34950,34950,34950,0
20250219,164000,304608050,34950,34950,34950,34950,0
20250219,163900,304608050,34950,34950,34950,34950,0
20250219,163800,304608050,34950,34950,34950,34950,0
20250219,163700,304608050,34950,34950,34950,34950,0
20250219,163600,304608050,34950,34950,34950,34950,0
20250219,163500,304608050,34950,34950,34950,34950,0
20250219,163400,304608050,34950,34950,34950,34950,0
20250219,163300,304608050,34950,34950,34950,34950,0
20250219,163200,304608050,34950,34950,34950,34950,0
20250219,163100,304608050,34950,34950,34950,34950,0
20250219,163000,304608050,34950,34950,34950,34950,0
20250219,162900,304608050,34950,34950,34950,34950,0
20250219,162800,304608050,34950,34950,34950,34950,0
20250219,162700,304608050,34950,34950,34950,34950,0
20250219,162600,304608050,34950,34950,34950,34950,0
20250219,162500,304608050,34950,34950,34950,34950,0
20250219,162400,304608050,34950,34950,34950,34950,0
20250219,162300,304608050,34950,34950,34950,34950,0
20250219,162200,304608050,34950,34950,34950,34950,0
20250219,162100,304608050,34950,34950,34950,34950,0
20250219,162000,304608050,34950,34950,34950,34950,344
20250219,161900,304608050,34950,34950,34950,34950,0
20250219,161800,304608050,34950,34950,34950,34950,0
20250219,161700,304608050,34950,34950,34950,34950,0
20250219,161600,304608050,34950,34950,34950,34950,0
20250219,161500,304608050,34950,34950,34950,34950,0
20250219,161400,304608050,34950,34950,34950,34950,0
20250219,161300,304608050,34950,34950,34950,34950,0
20250219,161200,304608050,34950,34950,34950,34950,0
20250219,161100,304608050,34950,34950,34950,34950,0
20250219,161000,304608050,34950,34950,34950,34950,0
20250219,160900,304608050,34950,34950,34950,34950,0
20250219,160800,304608050,34950,34950,34950,34950,0
20250219,160700,304608050,34950,34950,34950,34950,0
20250219,160600,304608050,34950,34950,34950,34950,0
20250219,160500,304608050,34950,34950,34950,34950,0
20250219,160400,304608050,34950,34950,34950,34950,0
20250219,160300,304608050,34950,34950,34950,34950,0
20250219,160200,304608050,34950,34950,34950,34950,0
20250219,160100,304608050,34950,34950,34950,34950,0
20250219,160000,304608050,34950,34950,34950,34950,0
20250219,155900,304608050,34950,34950,34950,34950,0
20250219,155800,304608050,34950,34950,34950,34950,0
20250219,155700,304608050,34950,34950,34950,34950,0
20250219,155600,304608050,34950,34950,34950,34950,0
20250219,155500,304608050,34950,34950,34950,34950,0
20250219,155400,304608050,34950,34950,34950,34950,0
20250219,155300,304608050,34950,34950,34950,34950,0
20250219,155200,304608050,34950,34950,34950,34950,0
20250219,155100,304608050,34950,34950,34950,34950,0
20250219,155000,304608050,34950,34950,34950,34950,344
20250219,154900,304608050,34950,34950,34950,34950,0
20250219,154800,304608050,34950,34950,34950,34950,0
20250219,154700,304608050,34950,34950,34950,34950,0
20250219,154600,304608050,34950,34950,34950,34950,0
20250219,154500,304608050,34950,34950,34950,34950,0
20250219,154400,304608050,34950,34950,34950,34950,0
20250219,154300,304608050,34950,34950,34950,34950,0
20250219,154200,304608050,34950,34950,34950,34950,0
20250219,154100,304608050,34950,34950,34950,34950,0
20250219,154000,304608050,34950,34950,34950,34950,0
20250219,153900,304608050,34950,34950,34950,34950,0
20250219,153800,304608050,34950,34950,34950,34950,0
20250219,153700,304608050,34950,34950,34950,34950,0
20250219,153600,304608050,34950,34950,34950,34950,0
20250219,153500,304608050,34950,34950,34950,34950,0
20250219,153400,304608050,34950,34950,34950,34950,0
20250219,153300,304608050,34950,34950,34950,34950,0
20250219,153200,304608050,34950,34950,34950,34950,0
20250219,153100,304608050,34950,34950,34950,34950,0
20250219,153000,304608050,34950,34950,34950,34950,344
20250219,152900,292585250,34950,34950,34950,34950,0
20250219,152800,292585250,34950,34950,34950,34950,0
20250219,152700,292585250,34950,34950,34950,34950,0
20250219,152600,292585250,34950,34950,34950,34950,0
20250219,152500,292585250,34950,34950,34950,34950,0
20250219,152400,292585250,34950,34950,34950,34950,0
20250219,152300,292585250,34950,34950,34950,34950,0
20250219,152200,292585250,34950,34950,34950,34950,0
20250219,152100,292585250,34950,34950,34950,34950,0
20250219,152000,292585250,34950,34950,34950,34950,0
20250219,151900,292585250,34950,34950,34950,34950,0
20250219,151800,292585250,34950,35050,35050,34950,49
20250219,151700,290871000,34950,34950,34950,34950,0
20250219,151600,290871000,34950,34950,34950,34950,0
20250219,151500,290871000,34950,34950,34950,34950,0
20250219,151400,290871000,34950,34950,34950,34950,0
20250219,151300,290871000,34950,34950,34950,34950,0
20250219,151200,290871000,34950,34950,34950,34950,0
20250219,151100,290871000,34950,34950,34950,34950,0
20250219,151000,290871000,34950,34950,34950,34950,3
20250219,150900,290766150,35000,35000,35000,35000,0
20250219,150800,290766150,35000,35000,35000,35000,50
20250219,150700,289016150,35050,35050,35050,35050,0
20250219,150600,289016150,35050,35050,35050,35050,4
20250219,150500,288875950,35000,35000,35000,35000,0
20250219,150400,288875950,35000,35000,35000,35000,39
20250219,150300,287510950,35050,35050,35050,35050,10
20250219,150200,287160450,35050,35050,35050,35050,10
20250219,150100,286809950,34950,34950,34950,34950,60
20250219,150000,284712950,35050,35050,35050,35050,6
20250219,145900,284502650,35050,35050,35050,35050,5
20250219,145800,284327400,35050,35050,35050,35050,10
20250219,145700,283976900,34950,34950,34950,34950,1
20250219,145600,283941950,35050,35050,35050,35050,0
20250219,145500,283941950,35050,35050,35050,35050,0
20250219,145400,283941950,35050,35050,35050,35050,0
20250219,145300,283941950,35050,35050,35050,35050,0
20250219,145200,283941950,35050,35000,35050,35000,20
20250219,145100,283241450,35050,35050,35050,35050,0
20250219,145000,283241450,35050,35050,35050,35050,0
20250219,144900,283241450,35050,35050,35050,35050,0
20250219,144800,283241450,35050,35050,35050,35050,0
20250219,144700,283241450,35050,35050,35050,35050,0
20250219,144600,283241450,35050,35050,35050,35050,3
20250219,144500,283136300,35050,35050,35050,35050,0
20250219,144400,283136300,35050,35050,35050,35050,5
20250219,144300,282961050,34900,34900,34900,34900,0
20250219,144200,282961050,34900,34900,34900,34900,0
20250219,144100,282961050,34900,34900,34900,34900,0
20250219,144000,282961050,34900,34900,34900,34900,0
20250219,143900,282961050,34900,34900,34900,34900,0
20250219,143800,282961050,34900,34900,34900,34900,0
20250219,143700,282961050,34900,34900,34900,34900,0
20250219,143600,282961050,34900,34900,34900,34900,0
20250219,143500,282961050,34900,34900,34900,34900,0
20250219,143400,282961050,34900,34900,34900,34900,0
20250219,143300,282961050,34900,34900,34900,34900,0
20250219,143200,282961050,34900,34900,34900,34900,0
20250219,143100,282961050,34900,34900,34900,34900,0
20250219,143000,282961050,34900,34900,34900,34900,0
20250219,142900,282961050,34900,34900,34900,34900,0
20250219,142800,282961050,34900,34900,34900,34900,10
20250219,142700,282612050,34850,34850,34850,34850,0
20250219,142600,282612050,34850,34850,34850,34850,0
20250219,142500,282612050,34850,34850,34850,34850,0
20250219,142400,282612050,34850,34850,34850,34850,0
20250219,142300,282612050,34850,34850,34850,34850,0
20250219,142200,282612050,34850,34850,34850,34850,0
20250219,142100,282612050,34850,34900,34900,34850,210
20250219,142000,275283150,34900,34950,34950,34900,10
20250219,141900,274933800,34950,34950,34950,34950,1
20250219,141800,274898850,34950,34950,34950,34950,4
20250219,141700,274759050,34950,34950,34950,34950,0
20250219,141600,274759050,34950,34950,34950,34950,0
20250219,141500,274759050,34950,34950,34950,34950,0
20250219,141400,274759050,34950,34950,34950,34950,100
20250219,141300,271264050,35050,35050,35050,35050,0
20250219,141200,271264050,35050,35050,35050,35050,0
20250219,141100,271264050,35050,35050,35050,35050,0
20250219,141000,271264050,35050,35050,35050,35050,0
20250219,140900,271264050,35050,35050,35050,35050,0
20250219,140800,271264050,35050,35050,35050,35050,0
20250219,140700,271264050,35050,35050,35050,35050,0
20250219,140600,271264050,35050,35050,35050,35050,0
20250219,140500,271264050,35050,35050,35050,35050,3
20250219,140400,271158900,34950,34950,34950,34950,0
20250219,140300,271158900,34950,34950,34950,34950,32
20250219,140200,270040500,34900,34950,34950,34900,130
20250219,140100,265503050,34950,34950,34950,34950,0
20250219,140000,265503050,34950,34950,34950,34950,40
20250219,135900,264105050,35050,35050,35050,35050,0
20250219,135800,264105050,35050,35050,35050,35050,0
20250219,135700,264105050,35050,35050,35050,35050,0
20250219,135600,264105050,35050,35050,35050,35050,0
20250219,135500,264105050,35050,35050,35050,35050,1
20250219,135400,264070000,35000,35000,35000,35000,49
20250219,135300,262355000,35000,35000,35000,35000,1
20250219,135200,262320000,35000,35000,35000,35000,0
20250219,135100,262320000,35000,35000,35000,35000,2
20250219,135000,262250000,35000,35000,35000,35000,0
20250219,134900,262250000,35000,35000,35000,35000,0
20250219,134800,262250000,35000,35000,35000,35000,97
20250219,134700,258855000,35050,35050,35050,35050,1
20250219,134600,258819950,35000,35000,35000,35000,0
20250219,134500,258819950,35000,35000,35000,35000,0
20250219,134400,258819950,35000,35050,35050,35000,106
20250219,134300,255109650,35000,35000,35000,35000,100
20250219,134200,251609650,35050,35050,35050,35050,0
20250219,134100,251609650,35050,35050,35050,35050,0
20250219,134000,251609650,35050,35050,35050,35050,0
20250219,133900,251609650,35050,35050,35050,35050,0
20250219,133800,251609650,35050,35050,35050,35050,0
20250219,133700,251609650,35050,35050,35050,35050,0
20250219,133600,251609650,35050,35050,35050,35050,20
20250219,133500,250908650,35150,35150,35150,35150,0
20250219,133400,250908650,35150,35150,35150,35150,0
20250219,133300,250908650,35150,35150,35150,35150,0
20250219,133200,250908650,35150,35150,35150,35150,0
20250219,133100,250908650,35150,35150,35150,35150,30
20250219,133000,249854150,35150,35150,35150,35150,0
20250219,132900,249854150,35150,35150,35150,35150,0
20250219,132800,249854150,35150,35150,35150,35150,4
20250219,132700,249713550,35050,35050,35050,35050,0
20250219,132600,249713550,35050,35050,35050,35050,205
20250219,132500,242528300,35050,35050,35050,35050,0
20250219,132400,242528300,35050,35050,35050,35050,0
20250219,132300,242528300,35050,35050,35050,35050,100
20250219,132200,239023300,35050,35050,35050,35050,0
20250219,132100,239023300,35050,35050,35050,35050,431
20250219,132000,223916750,35050,35050,35050,35050,0
20250219,131900,223916750,35050,35050,35050,35050,30
20250219,131800,222865250,35100,35100,35100,35100,3
20250219,131700,222759950,35100,35100,35100,35100,0
20250219,131600,222759950,35100,35100,35100,35100,0
20250219,131500,222759950,35100,35100,35100,35100,17
20250219,131400,222163250,35150,35050,35150,35050,64
20250219,131300,219919650,35100,35100,35100,35100,29
20250219,131200,218901750,35050,35050,35050,35050,9
20250219,131100,218586300,35150,35150,35150,35150,0
20250219,131000,218586300,35150,35150,35150,35150,0
20250219,130900,218586300,35150,35150,35150,35150,0
20250219,130800,218586300,35150,35150,35150,35150,3
20250219,130700,218480850,35050,35050,35050,35050,0
20250219,130600,218480850,35050,35050,35050,35050,0
20250219,130500,218480850,35050,35050,35050,35050,0
20250219,130400,218480850,35050,35050,35050,35050,13
20250219,130300,218025200,35200,35200,35200,35200,0
20250219,130200,218025200,35200,35200,35200,35200,0
20250219,130100,218025200,35200,35200,35200,35200,0
20250219,130000,218025200,35200,35200,35200,35200,1
20250219,125900,217990000,35050,35050,35050,35050,0
20250219,125800,217990000,35050,35050,35050,35050,0
20250219,125700,217990000,35050,35050,35050,35050,0
20250219,125600,217990000,35050,35050,35050,35050,17
20250219,125500,217394150,35050,35050,35050,35050,4
20250219,125400,217253950,35050,35050,35050,35050,0
20250219,125300,217253950,35050,35050,35050,35050,0
20250219,125200,217253950,35050,35050,35050,35050,0
20250219,125100,217253950,35050,35050,35050,35050,1
20250219,125000,217218900,35050,35050,35050,35050,0
20250219,124900,217218900,35050,35050,35050,35050,0
20250219,124800,217218900,35050,35050,35050,35050,0
20250219,124700,217218900,35050,35050,35050,35050,4
20250219,124600,217078700,35000,35000,35000,35000,0
20250219,124500,217078700,35000,35000,35000,35000,28
20250219,124400,216098700,35200,35200,35200,35200,0
20250219,124300,216098700,35200,35200,35200,35200,0
20250219,124200,216098700,35200,35200,35200,35200,28
20250219,124100,215113100,35200,35200,35200,35200,0
20250219,124000,215113100,35200,35200,35200,35200,0
20250219,123900,215113100,35200,35200,35200,35200,4
20250219,123800,214972300,35200,35200,35200,35200,0
20250219,123700,214972300,35200,35200,35200,35200,0
20250219,123600,214972300,35200,35200,35200,35200,0
20250219,123500,214972300,35200,35200,35200,35200,0
20250219,123400,214972300,35200,35200,35200,35200,0
20250219,123300,214972300,35200,35200,35200,35200,0
20250219,123200,214972300,35200,35200,35200,35200,5
20250219,123100,214796300,35200,35200,35200,35200,0
20250219,123000,214796300,35200,35200,35200,35200,0
20250219,122900,214796300,35200,35200,35200,35200,0
20250219,122800,214796300,35200,35200,35200,35200,0
20250219,122700,214796300,35200,35200,35200,35200,2
20250219,122600,214725900,35200,35250,35250,35200,56
20250219,122500,212753200,35250,35250,35250,35250,0
20250219,122400,212753200,35250,35250,35250,35250,0
20250219,122300,212753200,35250,35250,35250,35250,0
20250219,122200,212753200,35250,35250,35250,35250,0
20250219,122100,212753200,35250,35250,35250,35250,0
20250219,122000,212753200,35250,35250,35250,35250,0
20250219,121900,212753200,35250,35250,35250,35250,0
20250219,121800,212753200,35250,35250,35250,35250,0
20250219,121700,212753200,35250,35250,35250,35250,0
20250219,121600,212753200,35250,35250,35250,35250,0
20250219,121500,212753200,35250,35250,35250,35250,0
20250219,121400,212753200,35250,35250,35250,35250,1
20250219,121300,212717950,35000,35000,35000,35000,0
20250219,121200,212717950,35000,35000,35000,35000,0
20250219,121100,212717950,35000,35100,35100,35000,16
20250219,121000,212157500,35100,35100,35100,35100,0
20250219,120900,212157500,35100,35100,35100,35100,0
20250219,120800,212157500,35100,35100,35100,35100,0
20250219,120700,212157500,35100,35100,35100,35100,0
20250219,120600,212157500,35100,35100,35100,35100,0
20250219,120500,212157500,35100,35100,35100,35100,0
20250219,120400,212157500,35100,35100,35100,35100,0
20250219,120300,212157500,35100,35100,35100,35100,0
20250219,120200,212157500,35100,35100,35100,35100,0
20250219,120100,212157500,35100,35100,35100,35100,0
20250219,120000,212157500,35100,35100,35100,35100,1
20250219,115900,212122400,35100,35100,35100,35100,0
20250219,115800,212122400,35100,35100,35100,35100,0
20250219,115700,212122400,35100,35100,35100,35100,0
20250219,115600,212122400,35100,35100,35100,35100,2
20250219,115500,212052200,35100,35100,35100,35100,1
20250219,115400,212017100,35100,35100,35100,35100,0
20250219,115300,212017100,35100,35100,35100,35100,0
20250219,115200,212017100,35100,35100,35100,35100,0
20250219,115100,212017100,35100,35100,35100,35100,0
20250219,115000,212017100,35100,35100,35100,35100,0
20250219,114900,212017100,35100,35100,35100,35100,0
20250219,114800,212017100,35100,35100,35100,35100,0
20250219,114700,212017100,35100,35100,35100,35100,0
20250219,114600,212017100,35100,35100,35100,35100,0
20250219,114500,212017100,35100,35100,35100,35100,0
20250219,114400,212017100,35100,35100,35100,35100,0
20250219,114300,212017100,35100,35100,35100,35100,0
20250219,114200,212017100,35100,35100,35100,35100,0
20250219,114100,212017100,35100,35100,35100,35100,0
20250219,114000,212017100,35100,35100,35100,35100,0
20250219,113900,212017100,35100,35100,35100,35100,0
20250219,113800,212017100,35100,35100,35100,35100,0
20250219,113700,212017100,35100,35100,35100,35100,0
20250219,113600,212017100,35100,35100,35100,35100,0
20250219,113500,212017100,35100,35100,35100,35100,0
20250219,113400,212017100,35100,35100,35100,35100,0
20250219,113300,212017100,35100,35100,35100,35100,0
20250219,113200,212017100,35100,35100,35100,35100,0
20250219,113100,212017100,35100,35100,35100,35100,0
20250219,113000,212017100,35100,35100,35100,35100,0
20250219,112900,212017100,35100,35100,35100,35100,0
20250219,112800,212017100,35100,35100,35100,35100,0
20250219,112700,212017100,35100,35100,35100,35100,0
20250219,112600,212017100,35100,35100,35100,35100,0
20250219,112500,212017100,35100,35050,35100,35050,17
20250219,112400,211420550,35100,35100,35100,35100,10
20250219,112300,211069550,35100,35100,35100,35100,159
20250219,112200,205488650,35150,35150,35150,35150,91
20250219,112100,202290000,35200,35200,35200,35200,0
20250219,112000,202290000,35200,35200,35200,35200,0
20250219,111900,202290000,35200,35200,35200,35200,2
20250219,111800,202219600,35200,35200,35200,35200,0
20250219,111700,202219600,35200,35200,35200,35200,0
20250219,111600,202219600,35200,35200,35200,35200,1
20250219,111500,202184400,35200,35200,35200,35200,0
20250219,111400,202184400,35200,35200,35200,35200,0
20250219,111300,202184400,35200,35200,35200,35200,0
20250219,111200,202184400,35200,35200,35200,35200,0
20250219,111100,202184400,35200,35200,35200,35200,10
20250219,111000,201832400,35250,35250,35250,35250,0
20250219,110900,201832400,35250,35250,35250,35250,0
20250219,110800,201832400,35250,35250,35250,35250,0
20250219,110700,201832400,35250,35250,35250,35250,0
20250219,110600,201832400,35250,35250,35250,35250,0
20250219,110500,201832400,35250,35250,35250,35250,0
20250219,110400,201832400,35250,35250,35250,35250,2
20250219,110300,201761900,35150,35150,35150,35150,1
20250219,110200,201726750,35150,35150,35150,35150,0
20250219,110100,201726750,35150,35150,35150,35150,20
20250219,110000,201023750,35150,35200,35200,35150,86
20250219,105900,197996650,35200,35200,35200,35200,10
20250219,105800,197644650,35250,35250,35250,35250,4
20250219,105700,197503650,35250,35250,35250,35250,0
20250219,105600,197503650,35250,35250,35250,35250,0
20250219,105500,197503650,35250,35250,35250,35250,7
20250219,105400,197256900,35250,35250,35250,35250,20
20250219,105300,196551900,35250,35250,35250,35250,0
20250219,105200,196551900,35250,35250,35250,35250,0
20250219,105100,196551900,35250,35250,35250,35250,1
20250219,105000,196516650,35250,35250,35250,35250,0
20250219,104900,196516650,35250,35250,35250,35250,0
20250219,104800,196516650,35250,35250,35250,35250,0
20250219,104700,196516650,35250,35250,35250,35250,0
20250219,104600,196516650,35250,35250,35250,35250,0
20250219,104500,196516650,35250,35250,35250,35250,0
20250219,104400,196516650,35250,35250,35250,35250,0
20250219,104300,196516650,35250,35250,35250,35250,40
20250219,104200,195106650,35350,35350,35350,35350,10
20250219,104100,194753150,35350,35350,35350,35350,0
20250219,104000,194753150,35350,35350,35350,35350,0
20250219,103900,194753150,35350,35350,35350,35350,0
20250219,103800,194753150,35350,35350,35350,35350,0
20250219,103700,194753150,35350,35350,35350,35350,0
20250219,103600,194753150,35350,35350,35350,35350,0
20250219,103500,194753150,35350,35350,35350,35350,0
20250219,103400,194753150,35350,35300,35350,35300,45
20250219,103300,193162450,35250,35250,35250,35250,0
20250219,103200,193162450,35250,35250,35250,35250,0
20250219,103100,193162450,35250,35250,35250,35250,0
20250219,103000,193162450,35250,35250,35250,35250,0
20250219,102900,193162450,35250,35250,35250,35250,0
20250219,102800,193162450,35250,35250,35250,35250,0
20250219,102700,193162450,35250,35250,35250,35250,0
20250219,102600,193162450,35250,35250,35250,35250,70
20250219,102500,190694950,35300,35300,35300,35300,30
20250219,102400,189635950,35350,35350,35350,35350,0
20250219,102300,189635950,35350,35350,35350,35350,2
20250219,102200,189565250,35350,35350,35350,35350,20
20250219,102100,188858250,35350,35350,35350,35350,0
20250219,102000,188858250,35350,35350,35350,35350,0
20250219,101900,188858250,35350,35350,35350,35350,4
20250219,101800,188716850,35350,35350,35350,35350,5
20250219,101700,188540100,35400,35400,35400,35400,46
20250219,101600,186911700,35400,35400,35400,35400,0
20250219,101500,186911700,35400,35350,35400,35350,505
20250219,101400,169036400,35350,35350,35400,35350,302
20250219,101300,158360650,35350,35350,35350,35350,100
20250219,101200,154825650,35350,35350,35350,35350,0
20250219,101100,154825650,35350,35350,35350,35350,0
20250219,101000,154825650,35350,35350,35350,35350,0
20250219,100900,154825650,35350,35350,35350,35350,0
20250219,100800,154825650,35350,35300,35350,35300,450
20250219,100700,138925000,35300,35300,35300,35300,0
20250219,100600,138925000,35300,35300,35300,35300,0
20250219,100500,138925000,35300,35300,35300,35300,0
20250219,100400,138925000,35300,35250,35300,35250,189
20250219,100300,132254800,35350,35350,35350,35350,0
20250219,100200,132254800,35350,35350,35350,35350,0
20250219,100100,132254800,35350,35300,35350,35300,148
20250219,100000,127030350,35300,35300,35300,35300,2
20250219,095900,126959750,35300,35300,35300,35300,0
20250219,095800,126959750,35300,35300,35300,35300,20
20250219,095700,126253750,35300,35300,35300,35300,0
20250219,095600,126253750,35300,35300,35300,35300,23
20250219,095500,125441850,35300,35300,35300,35300,5
20250219,095400,125265350,35300,35300,35300,35300,10
20250219,095300,124912350,35300,35250,35300,35250,354
20250219,095200,112416200,35250,35150,35250,35150,321
20250219,095100,101116950,35100,35100,35100,35100,1
20250219,095000,101081850,35050,35050,35050,35050,0
20250219,094900,101081850,35050,35050,35050,35050,0
20250219,094800,101081850,35050,35100,35100,35050,42
20250219,094700,99609000,35200,35050,35200,35050,1807
20250219,094600,36117600,35000,35050,35100,35000,145
20250219,094500,31034100,35050,35050,35050,35050,56
20250219,094400,29071300,35050,35050,35050,35050,1
20250219,094300,29036250,35050,35050,35050,35050,0
20250219,094200,29036250,35050,35050,35050,35050,0
20250219,094100,29036250,35050,35050,35050,35050,83
20250219,094000,26127100,35050,35050,35050,35050,0
20250219,093900,26127100,35050,35050,35050,35050,2
20250219,093800,26057000,35050,35050,35050,35050,10
20250219,093700,25706500,35100,35100,35100,35100,0
20250219,093600,25706500,35100,35100,35100,35100,0
20250219,093500,25706500,35100,35100,35100,35100,0
20250219,093400,25706500,35100,35100,35100,35100,0
20250219,093300,25706500,35100,35100,35100,35100,0
20250219,093200,25706500,35100,35100,35100,35100,0
20250219,093100,25706500,35100,35100,35100,35100,1
20250219,093000,25671400,35100,35100,35100,35100,28
20250219,092900,24688600,35150,35100,35150,35100,82
20250219,092800,21809900,35000,35000,35000,35000,0
20250219,092700,21809900,35000,35000,35000,35000,14
20250219,092600,21319900,35100,35100,35100,35100,0
20250219,092500,21319900,35100,35100,35100,35100,0
20250219,092400,21319900,35100,35100,35100,35100,10
20250219,092300,20968900,35100,34950,35100,34950,72
20250219,092200,18445000,34900,34900,34900,34900,0
20250219,092100,18445000,34900,35000,35000,34900,42
20250219,092000,16976600,35000,35000,35000,35000,0
20250219,091900,16976600,35000,35000,35000,35000,20
20250219,091800,16276600,35100,35100,35100,35100,61
20250219,091700,14135500,35050,35000,35050,34950,282
20250219,091600,4271300,35000,35000,35000,35000,28
20250219,091500,3291300,35050,35050,35050,35050,0
20250219,091400,3291300,35050,35050,35050,35050,0
20250219,091300,3291300,35050,35050,35050,35050,0
20250219,091200,3291300,35050,35050,35050,35050,0
20250219,091100,3291300,35050,35050,35050,35050,4
20250219,091000,3151100,35050,35050,35050,35050,50
20250219,090900,1398600,34950,34950,34950,34950,1
20250219,090800,1363650,34950,34950,34950,34950,28
20250219,090700,385050,34950,34950,34950,34950,0
20250219,090600,385050,34950,34950,34950,34950,2
20250219,090500,315150,34950,34950,34950,34950,0
20250219,090400,315150,34950,34950,34950,34950,0
20250219,090300,315150,34950,34950,34950,34950,0
20250219,090200,315150,34950,34950,34950,34950,0
20250219,090100,315150,34950,34950,34950,34950,0
20250219,090000,315150,34950,35100,35100,34950,9
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 185000 304608050 34950 34950 34950 34950 344
3 20250219 184900 304608050 34950 34950 34950 34950 0
4 20250219 184800 304608050 34950 34950 34950 34950 0
5 20250219 184700 304608050 34950 34950 34950 34950 0
6 20250219 184600 304608050 34950 34950 34950 34950 0
7 20250219 184500 304608050 34950 34950 34950 34950 0
8 20250219 184400 304608050 34950 34950 34950 34950 0
9 20250219 184300 304608050 34950 34950 34950 34950 0
10 20250219 184200 304608050 34950 34950 34950 34950 0
11 20250219 184100 304608050 34950 34950 34950 34950 0
12 20250219 184000 304608050 34950 34950 34950 34950 0
13 20250219 183900 304608050 34950 34950 34950 34950 0
14 20250219 183800 304608050 34950 34950 34950 34950 0
15 20250219 183700 304608050 34950 34950 34950 34950 0
16 20250219 183600 304608050 34950 34950 34950 34950 0
17 20250219 183500 304608050 34950 34950 34950 34950 0
18 20250219 183400 304608050 34950 34950 34950 34950 0
19 20250219 183300 304608050 34950 34950 34950 34950 0
20 20250219 183200 304608050 34950 34950 34950 34950 0
21 20250219 183100 304608050 34950 34950 34950 34950 0
22 20250219 183000 304608050 34950 34950 34950 34950 0
23 20250219 182900 304608050 34950 34950 34950 34950 0
24 20250219 182800 304608050 34950 34950 34950 34950 0
25 20250219 182700 304608050 34950 34950 34950 34950 0
26 20250219 182600 304608050 34950 34950 34950 34950 0
27 20250219 182500 304608050 34950 34950 34950 34950 0
28 20250219 182400 304608050 34950 34950 34950 34950 0
29 20250219 182300 304608050 34950 34950 34950 34950 0
30 20250219 182200 304608050 34950 34950 34950 34950 0
31 20250219 182100 304608050 34950 34950 34950 34950 0
32 20250219 182000 304608050 34950 34950 34950 34950 344
33 20250219 181900 304608050 34950 34950 34950 34950 0
34 20250219 181800 304608050 34950 34950 34950 34950 0
35 20250219 181700 304608050 34950 34950 34950 34950 0
36 20250219 181600 304608050 34950 34950 34950 34950 0
37 20250219 181500 304608050 34950 34950 34950 34950 0
38 20250219 181400 304608050 34950 34950 34950 34950 0
39 20250219 181300 304608050 34950 34950 34950 34950 0
40 20250219 181200 304608050 34950 34950 34950 34950 0
41 20250219 181100 304608050 34950 34950 34950 34950 0
42 20250219 181000 304608050 34950 34950 34950 34950 0
43 20250219 180900 304608050 34950 34950 34950 34950 0
44 20250219 180800 304608050 34950 34950 34950 34950 0
45 20250219 180700 304608050 34950 34950 34950 34950 0
46 20250219 180600 304608050 34950 34950 34950 34950 0
47 20250219 180500 304608050 34950 34950 34950 34950 0
48 20250219 180400 304608050 34950 34950 34950 34950 0
49 20250219 180300 304608050 34950 34950 34950 34950 0
50 20250219 180200 304608050 34950 34950 34950 34950 0
51 20250219 180100 304608050 34950 34950 34950 34950 0
52 20250219 180000 304608050 34950 34950 34950 34950 0
53 20250219 175900 304608050 34950 34950 34950 34950 0
54 20250219 175800 304608050 34950 34950 34950 34950 0
55 20250219 175700 304608050 34950 34950 34950 34950 0
56 20250219 175600 304608050 34950 34950 34950 34950 0
57 20250219 175500 304608050 34950 34950 34950 34950 0
58 20250219 175400 304608050 34950 34950 34950 34950 0
59 20250219 175300 304608050 34950 34950 34950 34950 0
60 20250219 175200 304608050 34950 34950 34950 34950 0
61 20250219 175100 304608050 34950 34950 34950 34950 0
62 20250219 175000 304608050 34950 34950 34950 34950 344
63 20250219 174900 304608050 34950 34950 34950 34950 0
64 20250219 174800 304608050 34950 34950 34950 34950 0
65 20250219 174700 304608050 34950 34950 34950 34950 0
66 20250219 174600 304608050 34950 34950 34950 34950 0
67 20250219 174500 304608050 34950 34950 34950 34950 0
68 20250219 174400 304608050 34950 34950 34950 34950 0
69 20250219 174300 304608050 34950 34950 34950 34950 0
70 20250219 174200 304608050 34950 34950 34950 34950 0
71 20250219 174100 304608050 34950 34950 34950 34950 0
72 20250219 174000 304608050 34950 34950 34950 34950 0
73 20250219 173900 304608050 34950 34950 34950 34950 0
74 20250219 173800 304608050 34950 34950 34950 34950 0
75 20250219 173700 304608050 34950 34950 34950 34950 0
76 20250219 173600 304608050 34950 34950 34950 34950 0
77 20250219 173500 304608050 34950 34950 34950 34950 0
78 20250219 173400 304608050 34950 34950 34950 34950 0
79 20250219 173300 304608050 34950 34950 34950 34950 0
80 20250219 173200 304608050 34950 34950 34950 34950 0
81 20250219 173100 304608050 34950 34950 34950 34950 0
82 20250219 173000 304608050 34950 34950 34950 34950 0
83 20250219 172900 304608050 34950 34950 34950 34950 0
84 20250219 172800 304608050 34950 34950 34950 34950 0
85 20250219 172700 304608050 34950 34950 34950 34950 0
86 20250219 172600 304608050 34950 34950 34950 34950 0
87 20250219 172500 304608050 34950 34950 34950 34950 0
88 20250219 172400 304608050 34950 34950 34950 34950 0
89 20250219 172300 304608050 34950 34950 34950 34950 0
90 20250219 172200 304608050 34950 34950 34950 34950 0
91 20250219 172100 304608050 34950 34950 34950 34950 0
92 20250219 172000 304608050 34950 34950 34950 34950 344
93 20250219 171900 304608050 34950 34950 34950 34950 0
94 20250219 171800 304608050 34950 34950 34950 34950 0
95 20250219 171700 304608050 34950 34950 34950 34950 0
96 20250219 171600 304608050 34950 34950 34950 34950 0
97 20250219 171500 304608050 34950 34950 34950 34950 0
98 20250219 171400 304608050 34950 34950 34950 34950 0
99 20250219 171300 304608050 34950 34950 34950 34950 0
100 20250219 171200 304608050 34950 34950 34950 34950 0
101 20250219 171100 304608050 34950 34950 34950 34950 0
102 20250219 171000 304608050 34950 34950 34950 34950 0
103 20250219 170900 304608050 34950 34950 34950 34950 0
104 20250219 170800 304608050 34950 34950 34950 34950 0
105 20250219 170700 304608050 34950 34950 34950 34950 0
106 20250219 170600 304608050 34950 34950 34950 34950 0
107 20250219 170500 304608050 34950 34950 34950 34950 0
108 20250219 170400 304608050 34950 34950 34950 34950 0
109 20250219 170300 304608050 34950 34950 34950 34950 0
110 20250219 170200 304608050 34950 34950 34950 34950 0
111 20250219 170100 304608050 34950 34950 34950 34950 0
112 20250219 170000 304608050 34950 34950 34950 34950 0
113 20250219 165900 304608050 34950 34950 34950 34950 0
114 20250219 165800 304608050 34950 34950 34950 34950 0
115 20250219 165700 304608050 34950 34950 34950 34950 0
116 20250219 165600 304608050 34950 34950 34950 34950 0
117 20250219 165500 304608050 34950 34950 34950 34950 0
118 20250219 165400 304608050 34950 34950 34950 34950 0
119 20250219 165300 304608050 34950 34950 34950 34950 0
120 20250219 165200 304608050 34950 34950 34950 34950 0
121 20250219 165100 304608050 34950 34950 34950 34950 0
122 20250219 165000 304608050 34950 34950 34950 34950 344
123 20250219 164900 304608050 34950 34950 34950 34950 0
124 20250219 164800 304608050 34950 34950 34950 34950 0
125 20250219 164700 304608050 34950 34950 34950 34950 0
126 20250219 164600 304608050 34950 34950 34950 34950 0
127 20250219 164500 304608050 34950 34950 34950 34950 0
128 20250219 164400 304608050 34950 34950 34950 34950 0
129 20250219 164300 304608050 34950 34950 34950 34950 0
130 20250219 164200 304608050 34950 34950 34950 34950 0
131 20250219 164100 304608050 34950 34950 34950 34950 0
132 20250219 164000 304608050 34950 34950 34950 34950 0
133 20250219 163900 304608050 34950 34950 34950 34950 0
134 20250219 163800 304608050 34950 34950 34950 34950 0
135 20250219 163700 304608050 34950 34950 34950 34950 0
136 20250219 163600 304608050 34950 34950 34950 34950 0
137 20250219 163500 304608050 34950 34950 34950 34950 0
138 20250219 163400 304608050 34950 34950 34950 34950 0
139 20250219 163300 304608050 34950 34950 34950 34950 0
140 20250219 163200 304608050 34950 34950 34950 34950 0
141 20250219 163100 304608050 34950 34950 34950 34950 0
142 20250219 163000 304608050 34950 34950 34950 34950 0
143 20250219 162900 304608050 34950 34950 34950 34950 0
144 20250219 162800 304608050 34950 34950 34950 34950 0
145 20250219 162700 304608050 34950 34950 34950 34950 0
146 20250219 162600 304608050 34950 34950 34950 34950 0
147 20250219 162500 304608050 34950 34950 34950 34950 0
148 20250219 162400 304608050 34950 34950 34950 34950 0
149 20250219 162300 304608050 34950 34950 34950 34950 0
150 20250219 162200 304608050 34950 34950 34950 34950 0
151 20250219 162100 304608050 34950 34950 34950 34950 0
152 20250219 162000 304608050 34950 34950 34950 34950 344
153 20250219 161900 304608050 34950 34950 34950 34950 0
154 20250219 161800 304608050 34950 34950 34950 34950 0
155 20250219 161700 304608050 34950 34950 34950 34950 0
156 20250219 161600 304608050 34950 34950 34950 34950 0
157 20250219 161500 304608050 34950 34950 34950 34950 0
158 20250219 161400 304608050 34950 34950 34950 34950 0
159 20250219 161300 304608050 34950 34950 34950 34950 0
160 20250219 161200 304608050 34950 34950 34950 34950 0
161 20250219 161100 304608050 34950 34950 34950 34950 0
162 20250219 161000 304608050 34950 34950 34950 34950 0
163 20250219 160900 304608050 34950 34950 34950 34950 0
164 20250219 160800 304608050 34950 34950 34950 34950 0
165 20250219 160700 304608050 34950 34950 34950 34950 0
166 20250219 160600 304608050 34950 34950 34950 34950 0
167 20250219 160500 304608050 34950 34950 34950 34950 0
168 20250219 160400 304608050 34950 34950 34950 34950 0
169 20250219 160300 304608050 34950 34950 34950 34950 0
170 20250219 160200 304608050 34950 34950 34950 34950 0
171 20250219 160100 304608050 34950 34950 34950 34950 0
172 20250219 160000 304608050 34950 34950 34950 34950 0
173 20250219 155900 304608050 34950 34950 34950 34950 0
174 20250219 155800 304608050 34950 34950 34950 34950 0
175 20250219 155700 304608050 34950 34950 34950 34950 0
176 20250219 155600 304608050 34950 34950 34950 34950 0
177 20250219 155500 304608050 34950 34950 34950 34950 0
178 20250219 155400 304608050 34950 34950 34950 34950 0
179 20250219 155300 304608050 34950 34950 34950 34950 0
180 20250219 155200 304608050 34950 34950 34950 34950 0
181 20250219 155100 304608050 34950 34950 34950 34950 0
182 20250219 155000 304608050 34950 34950 34950 34950 344
183 20250219 154900 304608050 34950 34950 34950 34950 0
184 20250219 154800 304608050 34950 34950 34950 34950 0
185 20250219 154700 304608050 34950 34950 34950 34950 0
186 20250219 154600 304608050 34950 34950 34950 34950 0
187 20250219 154500 304608050 34950 34950 34950 34950 0
188 20250219 154400 304608050 34950 34950 34950 34950 0
189 20250219 154300 304608050 34950 34950 34950 34950 0
190 20250219 154200 304608050 34950 34950 34950 34950 0
191 20250219 154100 304608050 34950 34950 34950 34950 0
192 20250219 154000 304608050 34950 34950 34950 34950 0
193 20250219 153900 304608050 34950 34950 34950 34950 0
194 20250219 153800 304608050 34950 34950 34950 34950 0
195 20250219 153700 304608050 34950 34950 34950 34950 0
196 20250219 153600 304608050 34950 34950 34950 34950 0
197 20250219 153500 304608050 34950 34950 34950 34950 0
198 20250219 153400 304608050 34950 34950 34950 34950 0
199 20250219 153300 304608050 34950 34950 34950 34950 0
200 20250219 153200 304608050 34950 34950 34950 34950 0
201 20250219 153100 304608050 34950 34950 34950 34950 0
202 20250219 153000 304608050 34950 34950 34950 34950 344
203 20250219 152900 292585250 34950 34950 34950 34950 0
204 20250219 152800 292585250 34950 34950 34950 34950 0
205 20250219 152700 292585250 34950 34950 34950 34950 0
206 20250219 152600 292585250 34950 34950 34950 34950 0
207 20250219 152500 292585250 34950 34950 34950 34950 0
208 20250219 152400 292585250 34950 34950 34950 34950 0
209 20250219 152300 292585250 34950 34950 34950 34950 0
210 20250219 152200 292585250 34950 34950 34950 34950 0
211 20250219 152100 292585250 34950 34950 34950 34950 0
212 20250219 152000 292585250 34950 34950 34950 34950 0
213 20250219 151900 292585250 34950 34950 34950 34950 0
214 20250219 151800 292585250 34950 35050 35050 34950 49
215 20250219 151700 290871000 34950 34950 34950 34950 0
216 20250219 151600 290871000 34950 34950 34950 34950 0
217 20250219 151500 290871000 34950 34950 34950 34950 0
218 20250219 151400 290871000 34950 34950 34950 34950 0
219 20250219 151300 290871000 34950 34950 34950 34950 0
220 20250219 151200 290871000 34950 34950 34950 34950 0
221 20250219 151100 290871000 34950 34950 34950 34950 0
222 20250219 151000 290871000 34950 34950 34950 34950 3
223 20250219 150900 290766150 35000 35000 35000 35000 0
224 20250219 150800 290766150 35000 35000 35000 35000 50
225 20250219 150700 289016150 35050 35050 35050 35050 0
226 20250219 150600 289016150 35050 35050 35050 35050 4
227 20250219 150500 288875950 35000 35000 35000 35000 0
228 20250219 150400 288875950 35000 35000 35000 35000 39
229 20250219 150300 287510950 35050 35050 35050 35050 10
230 20250219 150200 287160450 35050 35050 35050 35050 10
231 20250219 150100 286809950 34950 34950 34950 34950 60
232 20250219 150000 284712950 35050 35050 35050 35050 6
233 20250219 145900 284502650 35050 35050 35050 35050 5
234 20250219 145800 284327400 35050 35050 35050 35050 10
235 20250219 145700 283976900 34950 34950 34950 34950 1
236 20250219 145600 283941950 35050 35050 35050 35050 0
237 20250219 145500 283941950 35050 35050 35050 35050 0
238 20250219 145400 283941950 35050 35050 35050 35050 0
239 20250219 145300 283941950 35050 35050 35050 35050 0
240 20250219 145200 283941950 35050 35000 35050 35000 20
241 20250219 145100 283241450 35050 35050 35050 35050 0
242 20250219 145000 283241450 35050 35050 35050 35050 0
243 20250219 144900 283241450 35050 35050 35050 35050 0
244 20250219 144800 283241450 35050 35050 35050 35050 0
245 20250219 144700 283241450 35050 35050 35050 35050 0
246 20250219 144600 283241450 35050 35050 35050 35050 3
247 20250219 144500 283136300 35050 35050 35050 35050 0
248 20250219 144400 283136300 35050 35050 35050 35050 5
249 20250219 144300 282961050 34900 34900 34900 34900 0
250 20250219 144200 282961050 34900 34900 34900 34900 0
251 20250219 144100 282961050 34900 34900 34900 34900 0
252 20250219 144000 282961050 34900 34900 34900 34900 0
253 20250219 143900 282961050 34900 34900 34900 34900 0
254 20250219 143800 282961050 34900 34900 34900 34900 0
255 20250219 143700 282961050 34900 34900 34900 34900 0
256 20250219 143600 282961050 34900 34900 34900 34900 0
257 20250219 143500 282961050 34900 34900 34900 34900 0
258 20250219 143400 282961050 34900 34900 34900 34900 0
259 20250219 143300 282961050 34900 34900 34900 34900 0
260 20250219 143200 282961050 34900 34900 34900 34900 0
261 20250219 143100 282961050 34900 34900 34900 34900 0
262 20250219 143000 282961050 34900 34900 34900 34900 0
263 20250219 142900 282961050 34900 34900 34900 34900 0
264 20250219 142800 282961050 34900 34900 34900 34900 10
265 20250219 142700 282612050 34850 34850 34850 34850 0
266 20250219 142600 282612050 34850 34850 34850 34850 0
267 20250219 142500 282612050 34850 34850 34850 34850 0
268 20250219 142400 282612050 34850 34850 34850 34850 0
269 20250219 142300 282612050 34850 34850 34850 34850 0
270 20250219 142200 282612050 34850 34850 34850 34850 0
271 20250219 142100 282612050 34850 34900 34900 34850 210
272 20250219 142000 275283150 34900 34950 34950 34900 10
273 20250219 141900 274933800 34950 34950 34950 34950 1
274 20250219 141800 274898850 34950 34950 34950 34950 4
275 20250219 141700 274759050 34950 34950 34950 34950 0
276 20250219 141600 274759050 34950 34950 34950 34950 0
277 20250219 141500 274759050 34950 34950 34950 34950 0
278 20250219 141400 274759050 34950 34950 34950 34950 100
279 20250219 141300 271264050 35050 35050 35050 35050 0
280 20250219 141200 271264050 35050 35050 35050 35050 0
281 20250219 141100 271264050 35050 35050 35050 35050 0
282 20250219 141000 271264050 35050 35050 35050 35050 0
283 20250219 140900 271264050 35050 35050 35050 35050 0
284 20250219 140800 271264050 35050 35050 35050 35050 0
285 20250219 140700 271264050 35050 35050 35050 35050 0
286 20250219 140600 271264050 35050 35050 35050 35050 0
287 20250219 140500 271264050 35050 35050 35050 35050 3
288 20250219 140400 271158900 34950 34950 34950 34950 0
289 20250219 140300 271158900 34950 34950 34950 34950 32
290 20250219 140200 270040500 34900 34950 34950 34900 130
291 20250219 140100 265503050 34950 34950 34950 34950 0
292 20250219 140000 265503050 34950 34950 34950 34950 40
293 20250219 135900 264105050 35050 35050 35050 35050 0
294 20250219 135800 264105050 35050 35050 35050 35050 0
295 20250219 135700 264105050 35050 35050 35050 35050 0
296 20250219 135600 264105050 35050 35050 35050 35050 0
297 20250219 135500 264105050 35050 35050 35050 35050 1
298 20250219 135400 264070000 35000 35000 35000 35000 49
299 20250219 135300 262355000 35000 35000 35000 35000 1
300 20250219 135200 262320000 35000 35000 35000 35000 0
301 20250219 135100 262320000 35000 35000 35000 35000 2
302 20250219 135000 262250000 35000 35000 35000 35000 0
303 20250219 134900 262250000 35000 35000 35000 35000 0
304 20250219 134800 262250000 35000 35000 35000 35000 97
305 20250219 134700 258855000 35050 35050 35050 35050 1
306 20250219 134600 258819950 35000 35000 35000 35000 0
307 20250219 134500 258819950 35000 35000 35000 35000 0
308 20250219 134400 258819950 35000 35050 35050 35000 106
309 20250219 134300 255109650 35000 35000 35000 35000 100
310 20250219 134200 251609650 35050 35050 35050 35050 0
311 20250219 134100 251609650 35050 35050 35050 35050 0
312 20250219 134000 251609650 35050 35050 35050 35050 0
313 20250219 133900 251609650 35050 35050 35050 35050 0
314 20250219 133800 251609650 35050 35050 35050 35050 0
315 20250219 133700 251609650 35050 35050 35050 35050 0
316 20250219 133600 251609650 35050 35050 35050 35050 20
317 20250219 133500 250908650 35150 35150 35150 35150 0
318 20250219 133400 250908650 35150 35150 35150 35150 0
319 20250219 133300 250908650 35150 35150 35150 35150 0
320 20250219 133200 250908650 35150 35150 35150 35150 0
321 20250219 133100 250908650 35150 35150 35150 35150 30
322 20250219 133000 249854150 35150 35150 35150 35150 0
323 20250219 132900 249854150 35150 35150 35150 35150 0
324 20250219 132800 249854150 35150 35150 35150 35150 4
325 20250219 132700 249713550 35050 35050 35050 35050 0
326 20250219 132600 249713550 35050 35050 35050 35050 205
327 20250219 132500 242528300 35050 35050 35050 35050 0
328 20250219 132400 242528300 35050 35050 35050 35050 0
329 20250219 132300 242528300 35050 35050 35050 35050 100
330 20250219 132200 239023300 35050 35050 35050 35050 0
331 20250219 132100 239023300 35050 35050 35050 35050 431
332 20250219 132000 223916750 35050 35050 35050 35050 0
333 20250219 131900 223916750 35050 35050 35050 35050 30
334 20250219 131800 222865250 35100 35100 35100 35100 3
335 20250219 131700 222759950 35100 35100 35100 35100 0
336 20250219 131600 222759950 35100 35100 35100 35100 0
337 20250219 131500 222759950 35100 35100 35100 35100 17
338 20250219 131400 222163250 35150 35050 35150 35050 64
339 20250219 131300 219919650 35100 35100 35100 35100 29
340 20250219 131200 218901750 35050 35050 35050 35050 9
341 20250219 131100 218586300 35150 35150 35150 35150 0
342 20250219 131000 218586300 35150 35150 35150 35150 0
343 20250219 130900 218586300 35150 35150 35150 35150 0
344 20250219 130800 218586300 35150 35150 35150 35150 3
345 20250219 130700 218480850 35050 35050 35050 35050 0
346 20250219 130600 218480850 35050 35050 35050 35050 0
347 20250219 130500 218480850 35050 35050 35050 35050 0
348 20250219 130400 218480850 35050 35050 35050 35050 13
349 20250219 130300 218025200 35200 35200 35200 35200 0
350 20250219 130200 218025200 35200 35200 35200 35200 0
351 20250219 130100 218025200 35200 35200 35200 35200 0
352 20250219 130000 218025200 35200 35200 35200 35200 1
353 20250219 125900 217990000 35050 35050 35050 35050 0
354 20250219 125800 217990000 35050 35050 35050 35050 0
355 20250219 125700 217990000 35050 35050 35050 35050 0
356 20250219 125600 217990000 35050 35050 35050 35050 17
357 20250219 125500 217394150 35050 35050 35050 35050 4
358 20250219 125400 217253950 35050 35050 35050 35050 0
359 20250219 125300 217253950 35050 35050 35050 35050 0
360 20250219 125200 217253950 35050 35050 35050 35050 0
361 20250219 125100 217253950 35050 35050 35050 35050 1
362 20250219 125000 217218900 35050 35050 35050 35050 0
363 20250219 124900 217218900 35050 35050 35050 35050 0
364 20250219 124800 217218900 35050 35050 35050 35050 0
365 20250219 124700 217218900 35050 35050 35050 35050 4
366 20250219 124600 217078700 35000 35000 35000 35000 0
367 20250219 124500 217078700 35000 35000 35000 35000 28
368 20250219 124400 216098700 35200 35200 35200 35200 0
369 20250219 124300 216098700 35200 35200 35200 35200 0
370 20250219 124200 216098700 35200 35200 35200 35200 28
371 20250219 124100 215113100 35200 35200 35200 35200 0
372 20250219 124000 215113100 35200 35200 35200 35200 0
373 20250219 123900 215113100 35200 35200 35200 35200 4
374 20250219 123800 214972300 35200 35200 35200 35200 0
375 20250219 123700 214972300 35200 35200 35200 35200 0
376 20250219 123600 214972300 35200 35200 35200 35200 0
377 20250219 123500 214972300 35200 35200 35200 35200 0
378 20250219 123400 214972300 35200 35200 35200 35200 0
379 20250219 123300 214972300 35200 35200 35200 35200 0
380 20250219 123200 214972300 35200 35200 35200 35200 5
381 20250219 123100 214796300 35200 35200 35200 35200 0
382 20250219 123000 214796300 35200 35200 35200 35200 0
383 20250219 122900 214796300 35200 35200 35200 35200 0
384 20250219 122800 214796300 35200 35200 35200 35200 0
385 20250219 122700 214796300 35200 35200 35200 35200 2
386 20250219 122600 214725900 35200 35250 35250 35200 56
387 20250219 122500 212753200 35250 35250 35250 35250 0
388 20250219 122400 212753200 35250 35250 35250 35250 0
389 20250219 122300 212753200 35250 35250 35250 35250 0
390 20250219 122200 212753200 35250 35250 35250 35250 0
391 20250219 122100 212753200 35250 35250 35250 35250 0
392 20250219 122000 212753200 35250 35250 35250 35250 0
393 20250219 121900 212753200 35250 35250 35250 35250 0
394 20250219 121800 212753200 35250 35250 35250 35250 0
395 20250219 121700 212753200 35250 35250 35250 35250 0
396 20250219 121600 212753200 35250 35250 35250 35250 0
397 20250219 121500 212753200 35250 35250 35250 35250 0
398 20250219 121400 212753200 35250 35250 35250 35250 1
399 20250219 121300 212717950 35000 35000 35000 35000 0
400 20250219 121200 212717950 35000 35000 35000 35000 0
401 20250219 121100 212717950 35000 35100 35100 35000 16
402 20250219 121000 212157500 35100 35100 35100 35100 0
403 20250219 120900 212157500 35100 35100 35100 35100 0
404 20250219 120800 212157500 35100 35100 35100 35100 0
405 20250219 120700 212157500 35100 35100 35100 35100 0
406 20250219 120600 212157500 35100 35100 35100 35100 0
407 20250219 120500 212157500 35100 35100 35100 35100 0
408 20250219 120400 212157500 35100 35100 35100 35100 0
409 20250219 120300 212157500 35100 35100 35100 35100 0
410 20250219 120200 212157500 35100 35100 35100 35100 0
411 20250219 120100 212157500 35100 35100 35100 35100 0
412 20250219 120000 212157500 35100 35100 35100 35100 1
413 20250219 115900 212122400 35100 35100 35100 35100 0
414 20250219 115800 212122400 35100 35100 35100 35100 0
415 20250219 115700 212122400 35100 35100 35100 35100 0
416 20250219 115600 212122400 35100 35100 35100 35100 2
417 20250219 115500 212052200 35100 35100 35100 35100 1
418 20250219 115400 212017100 35100 35100 35100 35100 0
419 20250219 115300 212017100 35100 35100 35100 35100 0
420 20250219 115200 212017100 35100 35100 35100 35100 0
421 20250219 115100 212017100 35100 35100 35100 35100 0
422 20250219 115000 212017100 35100 35100 35100 35100 0
423 20250219 114900 212017100 35100 35100 35100 35100 0
424 20250219 114800 212017100 35100 35100 35100 35100 0
425 20250219 114700 212017100 35100 35100 35100 35100 0
426 20250219 114600 212017100 35100 35100 35100 35100 0
427 20250219 114500 212017100 35100 35100 35100 35100 0
428 20250219 114400 212017100 35100 35100 35100 35100 0
429 20250219 114300 212017100 35100 35100 35100 35100 0
430 20250219 114200 212017100 35100 35100 35100 35100 0
431 20250219 114100 212017100 35100 35100 35100 35100 0
432 20250219 114000 212017100 35100 35100 35100 35100 0
433 20250219 113900 212017100 35100 35100 35100 35100 0
434 20250219 113800 212017100 35100 35100 35100 35100 0
435 20250219 113700 212017100 35100 35100 35100 35100 0
436 20250219 113600 212017100 35100 35100 35100 35100 0
437 20250219 113500 212017100 35100 35100 35100 35100 0
438 20250219 113400 212017100 35100 35100 35100 35100 0
439 20250219 113300 212017100 35100 35100 35100 35100 0
440 20250219 113200 212017100 35100 35100 35100 35100 0
441 20250219 113100 212017100 35100 35100 35100 35100 0
442 20250219 113000 212017100 35100 35100 35100 35100 0
443 20250219 112900 212017100 35100 35100 35100 35100 0
444 20250219 112800 212017100 35100 35100 35100 35100 0
445 20250219 112700 212017100 35100 35100 35100 35100 0
446 20250219 112600 212017100 35100 35100 35100 35100 0
447 20250219 112500 212017100 35100 35050 35100 35050 17
448 20250219 112400 211420550 35100 35100 35100 35100 10
449 20250219 112300 211069550 35100 35100 35100 35100 159
450 20250219 112200 205488650 35150 35150 35150 35150 91
451 20250219 112100 202290000 35200 35200 35200 35200 0
452 20250219 112000 202290000 35200 35200 35200 35200 0
453 20250219 111900 202290000 35200 35200 35200 35200 2
454 20250219 111800 202219600 35200 35200 35200 35200 0
455 20250219 111700 202219600 35200 35200 35200 35200 0
456 20250219 111600 202219600 35200 35200 35200 35200 1
457 20250219 111500 202184400 35200 35200 35200 35200 0
458 20250219 111400 202184400 35200 35200 35200 35200 0
459 20250219 111300 202184400 35200 35200 35200 35200 0
460 20250219 111200 202184400 35200 35200 35200 35200 0
461 20250219 111100 202184400 35200 35200 35200 35200 10
462 20250219 111000 201832400 35250 35250 35250 35250 0
463 20250219 110900 201832400 35250 35250 35250 35250 0
464 20250219 110800 201832400 35250 35250 35250 35250 0
465 20250219 110700 201832400 35250 35250 35250 35250 0
466 20250219 110600 201832400 35250 35250 35250 35250 0
467 20250219 110500 201832400 35250 35250 35250 35250 0
468 20250219 110400 201832400 35250 35250 35250 35250 2
469 20250219 110300 201761900 35150 35150 35150 35150 1
470 20250219 110200 201726750 35150 35150 35150 35150 0
471 20250219 110100 201726750 35150 35150 35150 35150 20
472 20250219 110000 201023750 35150 35200 35200 35150 86
473 20250219 105900 197996650 35200 35200 35200 35200 10
474 20250219 105800 197644650 35250 35250 35250 35250 4
475 20250219 105700 197503650 35250 35250 35250 35250 0
476 20250219 105600 197503650 35250 35250 35250 35250 0
477 20250219 105500 197503650 35250 35250 35250 35250 7
478 20250219 105400 197256900 35250 35250 35250 35250 20
479 20250219 105300 196551900 35250 35250 35250 35250 0
480 20250219 105200 196551900 35250 35250 35250 35250 0
481 20250219 105100 196551900 35250 35250 35250 35250 1
482 20250219 105000 196516650 35250 35250 35250 35250 0
483 20250219 104900 196516650 35250 35250 35250 35250 0
484 20250219 104800 196516650 35250 35250 35250 35250 0
485 20250219 104700 196516650 35250 35250 35250 35250 0
486 20250219 104600 196516650 35250 35250 35250 35250 0
487 20250219 104500 196516650 35250 35250 35250 35250 0
488 20250219 104400 196516650 35250 35250 35250 35250 0
489 20250219 104300 196516650 35250 35250 35250 35250 40
490 20250219 104200 195106650 35350 35350 35350 35350 10
491 20250219 104100 194753150 35350 35350 35350 35350 0
492 20250219 104000 194753150 35350 35350 35350 35350 0
493 20250219 103900 194753150 35350 35350 35350 35350 0
494 20250219 103800 194753150 35350 35350 35350 35350 0
495 20250219 103700 194753150 35350 35350 35350 35350 0
496 20250219 103600 194753150 35350 35350 35350 35350 0
497 20250219 103500 194753150 35350 35350 35350 35350 0
498 20250219 103400 194753150 35350 35300 35350 35300 45
499 20250219 103300 193162450 35250 35250 35250 35250 0
500 20250219 103200 193162450 35250 35250 35250 35250 0
501 20250219 103100 193162450 35250 35250 35250 35250 0
502 20250219 103000 193162450 35250 35250 35250 35250 0
503 20250219 102900 193162450 35250 35250 35250 35250 0
504 20250219 102800 193162450 35250 35250 35250 35250 0
505 20250219 102700 193162450 35250 35250 35250 35250 0
506 20250219 102600 193162450 35250 35250 35250 35250 70
507 20250219 102500 190694950 35300 35300 35300 35300 30
508 20250219 102400 189635950 35350 35350 35350 35350 0
509 20250219 102300 189635950 35350 35350 35350 35350 2
510 20250219 102200 189565250 35350 35350 35350 35350 20
511 20250219 102100 188858250 35350 35350 35350 35350 0
512 20250219 102000 188858250 35350 35350 35350 35350 0
513 20250219 101900 188858250 35350 35350 35350 35350 4
514 20250219 101800 188716850 35350 35350 35350 35350 5
515 20250219 101700 188540100 35400 35400 35400 35400 46
516 20250219 101600 186911700 35400 35400 35400 35400 0
517 20250219 101500 186911700 35400 35350 35400 35350 505
518 20250219 101400 169036400 35350 35350 35400 35350 302
519 20250219 101300 158360650 35350 35350 35350 35350 100
520 20250219 101200 154825650 35350 35350 35350 35350 0
521 20250219 101100 154825650 35350 35350 35350 35350 0
522 20250219 101000 154825650 35350 35350 35350 35350 0
523 20250219 100900 154825650 35350 35350 35350 35350 0
524 20250219 100800 154825650 35350 35300 35350 35300 450
525 20250219 100700 138925000 35300 35300 35300 35300 0
526 20250219 100600 138925000 35300 35300 35300 35300 0
527 20250219 100500 138925000 35300 35300 35300 35300 0
528 20250219 100400 138925000 35300 35250 35300 35250 189
529 20250219 100300 132254800 35350 35350 35350 35350 0
530 20250219 100200 132254800 35350 35350 35350 35350 0
531 20250219 100100 132254800 35350 35300 35350 35300 148
532 20250219 100000 127030350 35300 35300 35300 35300 2
533 20250219 095900 126959750 35300 35300 35300 35300 0
534 20250219 095800 126959750 35300 35300 35300 35300 20
535 20250219 095700 126253750 35300 35300 35300 35300 0
536 20250219 095600 126253750 35300 35300 35300 35300 23
537 20250219 095500 125441850 35300 35300 35300 35300 5
538 20250219 095400 125265350 35300 35300 35300 35300 10
539 20250219 095300 124912350 35300 35250 35300 35250 354
540 20250219 095200 112416200 35250 35150 35250 35150 321
541 20250219 095100 101116950 35100 35100 35100 35100 1
542 20250219 095000 101081850 35050 35050 35050 35050 0
543 20250219 094900 101081850 35050 35050 35050 35050 0
544 20250219 094800 101081850 35050 35100 35100 35050 42
545 20250219 094700 99609000 35200 35050 35200 35050 1807
546 20250219 094600 36117600 35000 35050 35100 35000 145
547 20250219 094500 31034100 35050 35050 35050 35050 56
548 20250219 094400 29071300 35050 35050 35050 35050 1
549 20250219 094300 29036250 35050 35050 35050 35050 0
550 20250219 094200 29036250 35050 35050 35050 35050 0
551 20250219 094100 29036250 35050 35050 35050 35050 83
552 20250219 094000 26127100 35050 35050 35050 35050 0
553 20250219 093900 26127100 35050 35050 35050 35050 2
554 20250219 093800 26057000 35050 35050 35050 35050 10
555 20250219 093700 25706500 35100 35100 35100 35100 0
556 20250219 093600 25706500 35100 35100 35100 35100 0
557 20250219 093500 25706500 35100 35100 35100 35100 0
558 20250219 093400 25706500 35100 35100 35100 35100 0
559 20250219 093300 25706500 35100 35100 35100 35100 0
560 20250219 093200 25706500 35100 35100 35100 35100 0
561 20250219 093100 25706500 35100 35100 35100 35100 1
562 20250219 093000 25671400 35100 35100 35100 35100 28
563 20250219 092900 24688600 35150 35100 35150 35100 82
564 20250219 092800 21809900 35000 35000 35000 35000 0
565 20250219 092700 21809900 35000 35000 35000 35000 14
566 20250219 092600 21319900 35100 35100 35100 35100 0
567 20250219 092500 21319900 35100 35100 35100 35100 0
568 20250219 092400 21319900 35100 35100 35100 35100 10
569 20250219 092300 20968900 35100 34950 35100 34950 72
570 20250219 092200 18445000 34900 34900 34900 34900 0
571 20250219 092100 18445000 34900 35000 35000 34900 42
572 20250219 092000 16976600 35000 35000 35000 35000 0
573 20250219 091900 16976600 35000 35000 35000 35000 20
574 20250219 091800 16276600 35100 35100 35100 35100 61
575 20250219 091700 14135500 35050 35000 35050 34950 282
576 20250219 091600 4271300 35000 35000 35000 35000 28
577 20250219 091500 3291300 35050 35050 35050 35050 0
578 20250219 091400 3291300 35050 35050 35050 35050 0
579 20250219 091300 3291300 35050 35050 35050 35050 0
580 20250219 091200 3291300 35050 35050 35050 35050 0
581 20250219 091100 3291300 35050 35050 35050 35050 4
582 20250219 091000 3151100 35050 35050 35050 35050 50
583 20250219 090900 1398600 34950 34950 34950 34950 1
584 20250219 090800 1363650 34950 34950 34950 34950 28
585 20250219 090700 385050 34950 34950 34950 34950 0
586 20250219 090600 385050 34950 34950 34950 34950 2
587 20250219 090500 315150 34950 34950 34950 34950 0
588 20250219 090400 315150 34950 34950 34950 34950 0
589 20250219 090300 315150 34950 34950 34950 34950 0
590 20250219 090200 315150 34950 34950 34950 34950 0
591 20250219 090100 315150 34950 34950 34950 34950 0
592 20250219 090000 315150 34950 35100 35100 34950 9

1
007160/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,2916,5000000,101622600,174250000000,0.06
20250214,2916,5000000,101039400,173250000000,0.06
20250213,0,5000000,0,171000000000,0.00
20250212,0,5000000,0,169500000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 2916 5000000 101622600 174250000000 0.06
3 20250214 2916 5000000 101039400 173250000000 0.06
4 20250213 0 5000000 0 171000000000 0.00
5 20250212 0 5000000 0 169500000000 0.00