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

599
011210/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,599 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,185700,6008919100,42750,42750,42750,42750,3825
20250219,185600,6008919100,42750,42750,42750,42750,0
20250219,185500,6008919100,42750,42750,42750,42750,0
20250219,185400,6008919100,42750,42750,42750,42750,0
20250219,185300,6008919100,42750,42750,42750,42750,0
20250219,185200,6008919100,42750,42750,42750,42750,0
20250219,185100,6008919100,42750,42750,42750,42750,0
20250219,185000,6008919100,42750,42750,42750,42750,0
20250219,184900,6008919100,42750,42750,42750,42750,0
20250219,184800,6008919100,42750,42750,42750,42750,0
20250219,184700,6008919100,42750,42750,42750,42750,0
20250219,184600,6008919100,42750,42750,42750,42750,0
20250219,184500,6008919100,42750,42750,42750,42750,0
20250219,184400,6008919100,42750,42750,42750,42750,0
20250219,184300,6008919100,42750,42750,42750,42750,0
20250219,184200,6008919100,42750,42750,42750,42750,0
20250219,184100,6008919100,42750,42750,42750,42750,0
20250219,184000,6008919100,42750,42750,42750,42750,0
20250219,183900,6008919100,42750,42750,42750,42750,0
20250219,183800,6008919100,42750,42750,42750,42750,0
20250219,183700,6008919100,42750,42750,42750,42750,0
20250219,183600,6008919100,42750,42750,42750,42750,0
20250219,183500,6008919100,42750,42750,42750,42750,0
20250219,183400,6008919100,42750,42750,42750,42750,0
20250219,183300,6008919100,42750,42750,42750,42750,0
20250219,183200,6008919100,42750,42750,42750,42750,0
20250219,183100,6008919100,42750,42750,42750,42750,0
20250219,183000,6008919100,42750,42750,42750,42750,0
20250219,182900,6008919100,42750,42750,42750,42750,0
20250219,182800,6008919100,42750,42750,42750,42750,0
20250219,182700,6008919100,42750,42750,42750,42750,3825
20250219,182600,6008919100,42750,42750,42750,42750,0
20250219,182500,6008919100,42750,42750,42750,42750,0
20250219,182400,6008919100,42750,42750,42750,42750,0
20250219,182300,6008919100,42750,42750,42750,42750,0
20250219,182200,6008919100,42750,42750,42750,42750,0
20250219,182100,6008919100,42750,42750,42750,42750,0
20250219,182000,6008919100,42750,42750,42750,42750,0
20250219,181900,6008919100,42750,42750,42750,42750,0
20250219,181800,6008919100,42750,42750,42750,42750,0
20250219,181700,6008919100,42750,42750,42750,42750,0
20250219,181600,6008919100,42750,42750,42750,42750,0
20250219,181500,6008919100,42750,42750,42750,42750,0
20250219,181400,6008919100,42750,42750,42750,42750,0
20250219,181300,6008919100,42750,42750,42750,42750,0
20250219,181200,6008919100,42750,42750,42750,42750,0
20250219,181100,6008919100,42750,42750,42750,42750,0
20250219,181000,6008919100,42750,42750,42750,42750,0
20250219,180900,6008919100,42750,42750,42750,42750,0
20250219,180800,6008919100,42750,42750,42750,42750,0
20250219,180700,6008919100,42750,42750,42750,42750,0
20250219,180600,6008919100,42750,42750,42750,42750,0
20250219,180500,6008919100,42750,42750,42750,42750,0
20250219,180400,6008919100,42750,42750,42750,42750,0
20250219,180300,6008919100,42750,42750,42750,42750,0
20250219,180200,6008919100,42750,42750,42750,42750,0
20250219,180100,6008919100,42750,42750,42750,42750,0
20250219,180000,6008919100,42750,42750,42750,42750,0
20250219,175900,6008919100,42750,42750,42750,42750,0
20250219,175800,6008919100,42750,42750,42750,42750,0
20250219,175700,6008919100,42750,42750,42750,42750,3825
20250219,175600,6008919100,42750,42750,42750,42750,0
20250219,175500,6008919100,42750,42750,42750,42750,0
20250219,175400,6008919100,42750,42750,42750,42750,0
20250219,175300,6008919100,42750,42750,42750,42750,0
20250219,175200,6008919100,42750,42750,42750,42750,0
20250219,175100,6008919100,42750,42750,42750,42750,0
20250219,175000,6008919100,42750,42750,42750,42750,0
20250219,174900,6008919100,42750,42750,42750,42750,0
20250219,174800,6008919100,42750,42750,42750,42750,0
20250219,174700,6008919100,42750,42750,42750,42750,0
20250219,174600,6008919100,42750,42750,42750,42750,0
20250219,174500,6008919100,42750,42750,42750,42750,0
20250219,174400,6008919100,42750,42750,42750,42750,0
20250219,174300,6008919100,42750,42750,42750,42750,0
20250219,174200,6008919100,42750,42750,42750,42750,0
20250219,174100,6008919100,42750,42750,42750,42750,0
20250219,174000,6008919100,42750,42750,42750,42750,0
20250219,173900,6008919100,42750,42750,42750,42750,0
20250219,173800,6008919100,42750,42750,42750,42750,0
20250219,173700,6008919100,42750,42750,42750,42750,0
20250219,173600,6008919100,42750,42750,42750,42750,0
20250219,173500,6008919100,42750,42750,42750,42750,0
20250219,173400,6008919100,42750,42750,42750,42750,0
20250219,173300,6008919100,42750,42750,42750,42750,0
20250219,173200,6008919100,42750,42750,42750,42750,0
20250219,173100,6008919100,42750,42750,42750,42750,0
20250219,173000,6008919100,42750,42750,42750,42750,0
20250219,172900,6008919100,42750,42750,42750,42750,0
20250219,172800,6008919100,42750,42750,42750,42750,0
20250219,172700,6008919100,42750,42750,42750,42750,3825
20250219,172600,6008919100,42750,42750,42750,42750,0
20250219,172500,6008919100,42750,42750,42750,42750,0
20250219,172400,6008919100,42750,42750,42750,42750,0
20250219,172300,6008919100,42750,42750,42750,42750,0
20250219,172200,6008919100,42750,42750,42750,42750,0
20250219,172100,6008919100,42750,42750,42750,42750,0
20250219,172000,6008919100,42750,42750,42750,42750,0
20250219,171900,6008919100,42750,42750,42750,42750,0
20250219,171800,6008919100,42750,42750,42750,42750,0
20250219,171700,6008919100,42750,42750,42750,42750,0
20250219,171600,6008919100,42750,42750,42750,42750,0
20250219,171500,6008919100,42750,42750,42750,42750,0
20250219,171400,6008919100,42750,42750,42750,42750,0
20250219,171300,6008919100,42750,42750,42750,42750,0
20250219,171200,6008919100,42750,42750,42750,42750,0
20250219,171100,6008919100,42750,42750,42750,42750,0
20250219,171000,6008919100,42750,42750,42750,42750,0
20250219,170900,6008919100,42750,42750,42750,42750,0
20250219,170800,6008919100,42750,42750,42750,42750,0
20250219,170700,6008919100,42750,42750,42750,42750,0
20250219,170600,6008919100,42750,42750,42750,42750,0
20250219,170500,6008919100,42750,42750,42750,42750,0
20250219,170400,6008919100,42750,42750,42750,42750,0
20250219,170300,6008919100,42750,42750,42750,42750,0
20250219,170200,6008919100,42750,42750,42750,42750,0
20250219,170100,6008919100,42750,42750,42750,42750,0
20250219,170000,6008919100,42750,42750,42750,42750,0
20250219,165900,6008919100,42750,42750,42750,42750,0
20250219,165800,6008919100,42750,42750,42750,42750,0
20250219,165700,6008919100,42750,42750,42750,42750,3825
20250219,165600,6008919100,42750,42750,42750,42750,0
20250219,165500,6008919100,42750,42750,42750,42750,0
20250219,165400,6008919100,42750,42750,42750,42750,0
20250219,165300,6008919100,42750,42750,42750,42750,0
20250219,165200,6008919100,42750,42750,42750,42750,0
20250219,165100,6008919100,42750,42750,42750,42750,0
20250219,165000,6008919100,42750,42750,42750,42750,0
20250219,164900,6008919100,42750,42750,42750,42750,0
20250219,164800,6008919100,42750,42750,42750,42750,0
20250219,164700,6008919100,42750,42750,42750,42750,0
20250219,164600,6008919100,42750,42750,42750,42750,0
20250219,164500,6008919100,42750,42750,42750,42750,0
20250219,164400,6008919100,42750,42750,42750,42750,0
20250219,164300,6008919100,42750,42750,42750,42750,0
20250219,164200,6008919100,42750,42750,42750,42750,0
20250219,164100,6008919100,42750,42750,42750,42750,0
20250219,164000,6008919100,42750,42750,42750,42750,0
20250219,163900,6008919100,42750,42750,42750,42750,0
20250219,163800,6008919100,42750,42750,42750,42750,0
20250219,163700,6008919100,42750,42750,42750,42750,0
20250219,163600,6008919100,42750,42750,42750,42750,0
20250219,163500,6008919100,42750,42750,42750,42750,0
20250219,163400,6008919100,42750,42750,42750,42750,0
20250219,163300,6008919100,42750,42750,42750,42750,0
20250219,163200,6008919100,42750,42750,42750,42750,0
20250219,163100,6008919100,42750,42750,42750,42750,0
20250219,163000,6008919100,42750,42750,42750,42750,0
20250219,162900,6008919100,42750,42750,42750,42750,0
20250219,162800,6008919100,42750,42750,42750,42750,0
20250219,162700,6008919100,42750,42750,42750,42750,3825
20250219,162600,6008919100,42750,42750,42750,42750,0
20250219,162500,6008919100,42750,42750,42750,42750,0
20250219,162400,6008919100,42750,42750,42750,42750,0
20250219,162300,6008919100,42750,42750,42750,42750,0
20250219,162200,6008919100,42750,42750,42750,42750,0
20250219,162100,6008919100,42750,42750,42750,42750,0
20250219,162000,6008919100,42750,42750,42750,42750,0
20250219,161900,6008919100,42750,42750,42750,42750,0
20250219,161800,6008919100,42750,42750,42750,42750,0
20250219,161700,6008919100,42750,42750,42750,42750,0
20250219,161600,6008919100,42750,42750,42750,42750,0
20250219,161500,6008919100,42750,42750,42750,42750,0
20250219,161400,6008919100,42750,42750,42750,42750,0
20250219,161300,6008919100,42750,42750,42750,42750,0
20250219,161200,6008919100,42750,42750,42750,42750,0
20250219,161100,6008919100,42750,42750,42750,42750,0
20250219,161000,6008919100,42750,42750,42750,42750,0
20250219,160900,6008919100,42750,42750,42750,42750,0
20250219,160800,6008919100,42750,42750,42750,42750,0
20250219,160700,6008919100,42750,42750,42750,42750,0
20250219,160600,6008919100,42750,42750,42750,42750,0
20250219,160500,6008919100,42750,42750,42750,42750,0
20250219,160400,6008919100,42750,42750,42750,42750,0
20250219,160300,6008919100,42750,42750,42750,42750,0
20250219,160200,6008919100,42750,42750,42750,42750,0
20250219,160100,6008919100,42750,42750,42750,42750,0
20250219,160000,6008919100,42750,42750,42750,42750,0
20250219,155900,6008919100,42750,42750,42750,42750,0
20250219,155800,6008919100,42750,42750,42750,42750,0
20250219,155700,6008919100,42750,42750,42750,42750,3825
20250219,155600,6008919100,42750,42750,42750,42750,0
20250219,155500,6008919100,42750,42750,42750,42750,0
20250219,155400,6008919100,42750,42750,42750,42750,0
20250219,155300,6008919100,42750,42750,42750,42750,0
20250219,155200,6008919100,42750,42750,42750,42750,0
20250219,155100,6008919100,42750,42750,42750,42750,0
20250219,155000,6008919100,42750,42750,42750,42750,0
20250219,154900,6008919100,42750,42750,42750,42750,0
20250219,154800,6008919100,42750,42750,42750,42750,0
20250219,154700,6008919100,42750,42750,42750,42750,0
20250219,154600,6008919100,42750,42750,42750,42750,0
20250219,154500,6008919100,42750,42750,42750,42750,0
20250219,154400,6008919100,42750,42750,42750,42750,0
20250219,154300,6008919100,42750,42750,42750,42750,0
20250219,154200,6008919100,42750,42750,42750,42750,0
20250219,154100,6008919100,42750,42750,42750,42750,0
20250219,154000,6008919100,42750,42750,42750,42750,0
20250219,153900,6008919100,42750,42750,42750,42750,0
20250219,153800,6008919100,42750,42750,42750,42750,0
20250219,153700,6008919100,42750,42750,42750,42750,0
20250219,153600,6008919100,42750,42750,42750,42750,0
20250219,153500,6008919100,42750,42750,42750,42750,0
20250219,153400,6008919100,42750,42750,42750,42750,0
20250219,153300,6008919100,42750,42750,42750,42750,0
20250219,153200,6008919100,42750,42750,42750,42750,0
20250219,153100,6008919100,42750,42750,42750,42750,0
20250219,153000,6008919100,42750,42750,42750,42750,3825
20250219,152900,5845400350,42550,42550,42550,42550,0
20250219,152800,5845400350,42550,42550,42550,42550,0
20250219,152700,5845400350,42550,42550,42550,42550,0
20250219,152600,5845400350,42550,42550,42550,42550,0
20250219,152500,5845400350,42550,42550,42550,42550,0
20250219,152400,5845400350,42550,42550,42550,42550,0
20250219,152300,5845400350,42550,42550,42550,42550,0
20250219,152200,5845400350,42550,42550,42550,42550,0
20250219,152100,5845400350,42550,42550,42550,42550,0
20250219,152000,5845400350,42550,42550,42550,42550,0
20250219,151900,5845400350,42550,42700,42700,42550,343
20250219,151800,5830799950,42600,42550,42600,42550,192
20250219,151700,5822623700,42550,42650,42650,42550,31
20250219,151600,5821303100,42500,42500,42700,42500,3229
20250219,151500,5683897500,42500,42500,42550,42500,470
20250219,151400,5663902400,42500,42550,42600,42500,187
20250219,151300,5655946350,42550,42550,42600,42500,304
20250219,151200,5643013100,42600,42550,42600,42550,249
20250219,151100,5632410700,42550,42600,42600,42550,287
20250219,151000,5620188950,42550,42550,42600,42550,258
20250219,150900,5609210250,42600,42500,42600,42500,109
20250219,150800,5604571500,42500,42500,42600,42500,121
20250219,150700,5599425050,42500,42500,42600,42500,42
20250219,150600,5597638850,42650,42500,42650,42500,458
20250219,150500,5578128850,42500,42450,42600,42450,208
20250219,150400,5569289600,42450,42500,42600,42450,487
20250219,150300,5548599150,42500,42500,42600,42500,116
20250219,150200,5543667550,42550,42550,42600,42500,115
20250219,150100,5538773400,42550,42600,42600,42500,224
20250219,150000,5529240750,42550,42550,42600,42550,130
20250219,145900,5523707900,42550,42550,42600,42550,386
20250219,145800,5507282750,42550,42550,42600,42550,159
20250219,145700,5500515250,42550,42550,42600,42550,52
20250219,145600,5498301750,42550,42550,42600,42550,198
20250219,145500,5489875450,42550,42550,42600,42550,94
20250219,145400,5485874900,42550,42600,42600,42550,227
20250219,145300,5476208750,42600,42600,42650,42600,148
20250219,145200,5469903100,42650,42600,42650,42600,69
20250219,145100,5466962900,42650,42600,42650,42600,126
20250219,145000,5461594450,42650,42600,42650,42600,145
20250219,144900,5455416400,42700,42650,42700,42600,608
20250219,144800,5429488000,42600,42650,42650,42600,158
20250219,144700,5422753350,42650,42550,42650,42550,88
20250219,144600,5419005950,42550,42600,42650,42550,107
20250219,144500,5414450500,42600,42600,42650,42600,235
20250219,144400,5404438650,42600,42550,42650,42550,123
20250219,144300,5399199950,42650,42500,42650,42400,599
20250219,144200,5373716600,42400,42500,42500,42400,294
20250219,144100,5361243800,42400,42500,42550,42400,120
20250219,144000,5356152500,42500,42500,42550,42400,82
20250219,143900,5352667700,42400,42450,42550,42400,164
20250219,143800,5345711650,42500,42550,42600,42400,161
20250219,143700,5338871600,42550,42550,42600,42500,399
20250219,143600,5321886450,42500,42500,42600,42400,324
20250219,143500,5308108250,42400,42550,42550,42400,153
20250219,143400,5301608400,42550,42500,42550,42500,347
20250219,143300,5286853200,42550,42600,42600,42500,51
20250219,143200,5284684100,42500,42500,42550,42500,326
20250219,143100,5270818350,42500,42500,42550,42500,94
20250219,143000,5266822550,42500,42450,42550,42450,170
20250219,142900,5259601750,42450,42500,42600,42400,164
20250219,142800,5252631450,42500,42400,42500,42400,507
20250219,142700,5231098800,42350,42400,42500,42350,983
20250219,142600,5189418400,42400,42450,42550,42400,735
20250219,142500,5158208950,42450,42450,42500,42450,87
20250219,142400,5154514950,42450,42500,42550,42450,521
20250219,142300,5132377300,42500,42450,42600,42450,156
20250219,142200,5125745150,42500,42550,42550,42450,360
20250219,142100,5110446950,42550,42600,42600,42500,110
20250219,142000,5105770150,42550,42500,42550,42500,230
20250219,141900,5095992200,42550,42550,42550,42500,144
20250219,141800,5089869950,42500,42550,42600,42500,128
20250219,141700,5084424700,42550,42550,42550,42500,122
20250219,141600,5079234050,42500,42500,42550,42500,294
20250219,141500,5066737000,42500,42550,42600,42500,120
20250219,141400,5061632700,42550,42500,42600,42500,159
20250219,141300,5054867250,42500,42600,42600,42500,76
20250219,141200,5051634200,42500,42500,42550,42500,110
20250219,141100,5046958350,42500,42500,42600,42500,132
20250219,141000,5041347250,42500,42500,42550,42500,800
20250219,140900,5007316350,42500,42500,42550,42500,144
20250219,140800,5001194550,42500,42500,42550,42500,51
20250219,140700,4999026150,42500,42550,42550,42500,233
20250219,140600,4989122300,42500,42500,42600,42500,278
20250219,140500,4977305600,42500,42600,42600,42500,348
20250219,140400,4962489750,42550,42500,42600,42500,596
20250219,140300,4937152300,42500,42550,42600,42500,701
20250219,140200,4907323700,42600,42550,42600,42550,93
20250219,140100,4903365650,42600,42550,42600,42550,79
20250219,140000,4900003200,42550,42600,42600,42550,153
20250219,135900,4893489200,42550,42550,42600,42550,308
20250219,135800,4880382000,42550,42550,42600,42550,42
20250219,135700,4878594500,42550,42600,42600,42550,116
20250219,135600,4873658300,42550,42700,42700,42550,1813
20250219,135500,4796397250,42700,42650,42700,42650,263
20250219,135400,4785174900,42650,42700,42700,42650,78
20250219,135300,4781847800,42650,42700,42700,42650,236
20250219,135200,4771782050,42700,42700,42700,42650,68
20250219,135100,4768880250,42700,42650,42700,42650,153
20250219,135000,4762354150,42650,42650,42700,42650,73
20250219,134900,4759240250,42700,42650,42700,42650,90
20250219,134800,4755399600,42700,42700,42700,42650,161
20250219,134700,4748525050,42650,42700,42700,42650,15
20250219,134600,4747884950,42650,42700,42700,42650,46
20250219,134500,4745922400,42700,42700,42700,42650,176
20250219,134400,4738408200,42700,42650,42700,42650,143
20250219,134300,4732306850,42700,42650,42700,42650,202
20250219,134200,4723690650,42650,42650,42700,42650,72
20250219,134100,4720619200,42650,42700,42700,42650,367
20250219,134000,4704949600,42700,42700,42750,42700,127
20250219,133900,4699526650,42700,42750,42750,42700,23
20250219,133800,4698544500,42700,42750,42750,42700,86
20250219,133700,4694869400,42700,42700,42700,42700,65
20250219,133600,4692093900,42750,42700,42750,42700,81
20250219,133500,4688633200,42750,42700,42750,42700,13
20250219,133400,4688077800,42750,42700,42750,42700,2
20250219,133300,4687992350,42700,42700,42750,42700,35
20250219,133200,4686497800,42700,42700,42750,42700,177
20250219,133100,4678939850,42700,42700,42750,42700,116
20250219,133000,4673986600,42700,42700,42750,42700,43
20250219,132900,4672150450,42700,42700,42750,42700,49
20250219,132800,4670058100,42750,42700,42750,42650,245
20250219,132700,4659591900,42700,42650,42700,42650,79
20250219,132600,4656221350,42650,42700,42700,42650,162
20250219,132500,4649305600,42700,42750,42750,42650,76
20250219,132400,4646063500,42650,42650,42750,42650,201
20250219,132300,4637487000,42650,42700,42700,42650,275
20250219,132200,4625746850,42650,42650,42700,42650,28
20250219,132100,4624552550,42700,42650,42700,42650,63
20250219,132000,4621865500,42650,42650,42700,42650,83
20250219,131900,4618324250,42650,42700,42700,42650,119
20250219,131800,4613248800,42700,42700,42750,42700,487
20250219,131700,4592453850,42700,42750,42750,42700,30
20250219,131600,4591172750,42650,42700,42750,42650,1528
20250219,131500,4525937100,42700,42700,42750,42700,108
20250219,131400,4521323950,42750,42750,42750,42700,1059
20250219,131300,4476104150,42750,42750,42750,42700,561
20250219,131200,4452148050,42800,42750,42800,42750,626
20250219,131100,4425384550,42750,42750,42750,42750,5
20250219,131000,4425170800,42800,42750,42800,42750,250
20250219,130900,4414483250,42750,42800,42800,42750,21
20250219,130800,4413585450,42750,42800,42800,42750,1482
20250219,130700,4350210200,42800,42800,42800,42800,12
20250219,130600,4349696600,42800,42800,42800,42800,25
20250219,130500,4348626600,42800,42800,42800,42800,1
20250219,130400,4348583800,42800,42800,42800,42800,11
20250219,130300,4348113000,42800,42800,42800,42800,34
20250219,130200,4346657800,42800,42800,42800,42800,8
20250219,130100,4346315400,42800,42800,42850,42800,151
20250219,130000,4339851950,42800,42850,42850,42800,106
20250219,125900,4335314900,42800,42850,42850,42800,27
20250219,125800,4334158200,42850,42850,42850,42850,524
20250219,125700,4311704800,42850,42800,42850,42800,33
20250219,125600,4310292250,42850,42850,42850,42800,7
20250219,125500,4309992400,42850,42850,42850,42800,25
20250219,125400,4308921450,42850,42850,42850,42800,29
20250219,125300,4307679450,42900,42800,42900,42800,25
20250219,125200,4306608300,42850,42850,42850,42850,4
20250219,125100,4306436900,42800,42800,42800,42800,381
20250219,125000,4290130100,42850,42850,42850,42850,595
20250219,124900,4264634350,42850,42850,42850,42850,12
20250219,124800,4264120150,42850,42850,42850,42800,55
20250219,124700,4261765150,42850,42900,42900,42850,87
20250219,124600,4258036900,42850,42850,42900,42850,208
20250219,124500,4249114050,42900,42900,42950,42900,160
20250219,124400,4242249950,42950,42900,42950,42900,10
20250219,124300,4241820750,42900,42950,42950,42900,33
20250219,124200,4240403500,42950,42950,42950,42950,1069
20250219,124100,4194489950,43000,43000,43000,42950,216
20250219,124000,4185202000,42950,42950,42950,42950,10
20250219,123900,4184772500,42950,42950,43000,42950,13
20250219,123800,4184214000,42950,43000,43000,42950,63
20250219,123700,4181507250,42950,42950,43000,42950,200
20250219,123600,4172916600,42950,42950,42950,42950,3
20250219,123500,4172787750,42900,42850,42900,42850,82
20250219,123400,4169272350,42850,42850,42850,42850,29
20250219,123300,4168029700,42800,42900,42900,42800,630
20250219,123200,4141047950,42900,42900,42900,42850,449
20250219,123100,4121786200,42850,42900,42900,42850,49
20250219,123000,4119684150,42900,42900,42950,42900,554
20250219,122900,4095917350,42900,42950,42950,42900,97
20250219,122800,4091755800,42950,42950,43000,42900,1080
20250219,122700,4045334400,42950,42950,42950,42900,22
20250219,122600,4044389700,42900,42950,42950,42900,67
20250219,122500,4041515300,42950,42950,42950,42900,122
20250219,122400,4036275500,42950,43000,43000,42950,30
20250219,122300,4034985850,42950,43000,43000,42950,202
20250219,122200,4026309850,42950,42950,43000,42950,234
20250219,122100,4016258600,43000,43000,43000,43000,203
20250219,122000,4007529600,42950,43000,43000,42950,106
20250219,121900,4002973700,43000,43000,43000,42950,127
20250219,121800,3997512950,43000,42900,43000,42900,279
20250219,121700,3985531850,42950,42950,42950,42900,23
20250219,121600,3984544300,42950,42950,42950,42950,7
20250219,121500,3984243650,42950,42850,42950,42850,42
20250219,121400,3982440850,42900,42950,42950,42900,113
20250219,121300,3977587600,42950,42850,42950,42850,35
20250219,121200,3976085150,42950,42900,42950,42850,58
20250219,121100,3973597300,42900,42900,42950,42900,75
20250219,121000,3970379700,42900,42900,42950,42900,212
20250219,120900,3961276700,42950,42950,42950,42950,2
20250219,120800,3961190800,42900,42950,42950,42900,110
20250219,120700,3956471600,42950,42950,42950,42950,155
20250219,120600,3949814350,42950,42900,42950,42900,14
20250219,120500,3949213650,42950,42900,42950,42900,45
20250219,120400,3947281000,42950,42900,42950,42900,16
20250219,120300,3946594400,42900,42900,42900,42900,633
20250219,120200,3919438700,42850,42850,42850,42850,108
20250219,120100,3914810900,42850,42850,42900,42850,586
20250219,120000,3889692900,42850,42850,42900,42800,126
20250219,115900,3884293800,42900,42800,42900,42800,326
20250219,115800,3870317050,42800,42900,42900,42800,71
20250219,115700,3867274650,42850,42850,42900,42800,165
20250219,115600,3860204600,42850,42850,42850,42800,21
20250219,115500,3859304900,42800,42850,42850,42800,15
20250219,115400,3858662500,42850,42850,42850,42800,32
20250219,115300,3857291400,42800,42800,42850,42800,17
20250219,115200,3856563400,42800,42850,42850,42800,8
20250219,115100,3856220850,42850,42850,42850,42800,41
20250219,115000,3854464100,42800,42850,42850,42800,37
20250219,114900,3852880000,42850,42850,42850,42850,34
20250219,114800,3851423100,42850,42850,42900,42800,325
20250219,114700,3837499800,42850,42800,42850,42800,91
20250219,114600,3833600500,42900,42850,42900,42800,156
20250219,114500,3826916100,42850,42800,42850,42800,58
20250219,114400,3824430900,42800,42800,42800,42800,7
20250219,114300,3824131300,42800,42850,42850,42800,10
20250219,114200,3823702950,42800,42800,42850,42800,54
20250219,114100,3821389500,42800,42800,42850,42750,49
20250219,114000,3819292300,42800,42850,42850,42750,856
20250219,113900,3782621150,42850,42850,42900,42850,23
20250219,113800,3781635350,42850,42850,42850,42850,5
20250219,113700,3781421100,42900,42850,42900,42850,13
20250219,113600,3780863850,42850,42850,42850,42800,32
20250219,113500,3779492700,42850,42800,42850,42800,86
20250219,113400,3775808000,42800,42850,42850,42800,111
20250219,113300,3771057050,42800,42800,42850,42800,5
20250219,113200,3770842900,42800,42800,42800,42750,208
20250219,113100,3761941450,42750,42750,42750,42750,1
20250219,113000,3761898700,42750,42750,42800,42750,44
20250219,112900,3760015900,42750,42750,42800,42700,269
20250219,112800,3748516150,42800,42750,42800,42750,53
20250219,112700,3746250300,42800,42800,42800,42750,65
20250219,112600,3743468450,42800,42750,42800,42700,91
20250219,112500,3739578350,42700,42750,42750,42700,25
20250219,112400,3738509700,42700,42750,42800,42700,661
20250219,112300,3710251850,42750,42800,42800,42750,30
20250219,112200,3708967950,42750,42800,42800,42750,466
20250219,112100,3689023200,42800,42800,42850,42800,15
20250219,112000,3688381100,42850,42800,42850,42800,122
20250219,111900,3683153600,42800,42800,42850,42800,99
20250219,111800,3678916250,42800,42850,42850,42800,286
20250219,111700,3666672800,42850,42850,42850,42800,408
20250219,111600,3649207250,42850,42900,42900,42850,330
20250219,111500,3635066600,42850,42900,42900,42850,210
20250219,111400,3626067300,42850,42850,42900,42850,68
20250219,111300,3623153250,42850,42850,42850,42850,103
20250219,111200,3618739700,42850,42850,42900,42850,87
20250219,111100,3615011550,42850,42850,42900,42850,163
20250219,111000,3608026800,42850,42850,42900,42850,216
20250219,110900,3598768900,42850,42900,42900,42850,128
20250219,110800,3593282300,42850,42850,42900,42850,261
20250219,110700,3582087150,42800,42850,42900,42800,331
20250219,110600,3567902700,42800,42850,42900,42800,198
20250219,110500,3559418850,42850,42900,42900,42850,58
20250219,110400,3556933200,42850,42900,42900,42850,75
20250219,110300,3553716200,42850,42850,42900,42850,27
20250219,110200,3552559100,42850,42850,42900,42800,127
20250219,110100,3547117050,42900,42750,42900,42750,581
20250219,110000,3522216800,42800,42800,42800,42800,8
20250219,105900,3521874400,42800,42800,42850,42800,227
20250219,105800,3512157650,42800,42800,42850,42800,108
20250219,105700,3507532750,42850,42800,42850,42800,43
20250219,105600,3505691100,42800,42850,42850,42800,121
20250219,105500,3500509650,42800,42700,42850,42700,495
20250219,105400,3479319650,42800,42800,42800,42750,109
20250219,105300,3474658350,42750,42800,42800,42750,54
20250219,105200,3472349600,42700,42800,42800,42700,361
20250219,105100,3456899300,42800,42750,42800,42750,318
20250219,105000,3443301450,42750,42750,42800,42700,94
20250219,104900,3439282850,42800,42800,42800,42750,35
20250219,104800,3437785400,42800,42750,42850,42750,55
20250219,104700,3435432400,42750,42800,42850,42750,362
20250219,104600,3419928750,42800,42750,42800,42750,158
20250219,104500,3413167950,42750,42700,42800,42700,382
20250219,104400,3396847100,42700,42700,42700,42650,460
20250219,104300,3377218900,42700,42700,42750,42700,248
20250219,104200,3366628250,42750,42750,42800,42750,170
20250219,104100,3359360700,42750,42800,42800,42750,137
20250219,104000,3353503500,42800,42750,42800,42750,40
20250219,103900,3351793350,42750,42750,42800,42750,43
20250219,103800,3349953950,42750,42800,42800,42750,27
20250219,103700,3348798400,42800,42800,42900,42800,337
20250219,103600,3334361650,42800,42800,42800,42800,188
20250219,103500,3326315250,42850,42850,42900,42850,98
20250219,103400,3322115900,42850,42900,42900,42850,15
20250219,103300,3321472750,42900,42850,42950,42850,76
20250219,103200,3318213050,42850,42800,43000,42750,2516
20250219,103100,3210109600,42750,42750,42750,42750,32
20250219,103000,3208741600,42750,42800,42800,42750,39
20250219,102900,3207073900,42800,42750,42850,42750,59
20250219,102800,3204547150,42750,42700,42800,42700,109
20250219,102700,3199885450,42750,42650,42750,42650,1896
20250219,102600,3118924500,42650,42650,42700,42650,128
20250219,102500,3113464050,42650,42650,42700,42650,157
20250219,102400,3106764250,42650,42650,42650,42650,73
20250219,102300,3103650800,42650,42650,42650,42650,89
20250219,102200,3099854950,42700,42650,42700,42600,1142
20250219,102100,3051179350,42650,42650,42700,42600,422
20250219,102000,3033182650,42650,42650,42650,42650,86
20250219,101900,3029514750,42650,42650,42650,42650,120
20250219,101800,3024396750,42650,42650,42700,42650,106
20250219,101700,3019875250,42650,42700,42700,42650,188
20250219,101600,3011855650,42700,42700,42750,42650,166
20250219,101500,3004768400,42700,42750,42750,42700,329
20250219,101400,2990704750,42750,42750,42800,42750,103
20250219,101300,2986298600,42800,42750,42800,42750,282
20250219,101200,2974240350,42750,42800,42800,42750,562
20250219,101100,2950187350,42800,42700,42800,42700,902
20250219,101000,2911628050,42700,42600,42700,42600,150
20250219,100900,2905229950,42650,42700,42700,42600,3214
20250219,100800,2768245350,42700,42700,42700,42700,307
20250219,100700,2755136450,42700,42700,42800,42700,109
20250219,100600,2750481700,42800,42700,42800,42700,214
20250219,100500,2741342500,42750,42800,42800,42750,43
20250219,100400,2739504200,42800,42700,42800,42650,397
20250219,100300,2722517550,42650,42750,42750,42650,281
20250219,100200,2710517950,42700,42700,42750,42700,504
20250219,100100,2688991650,42750,42800,42800,42700,764
20250219,100000,2656312600,42800,42850,42850,42800,29
20250219,095900,2655071100,42850,42800,42850,42800,10
20250219,095800,2654642900,42800,42800,42800,42750,374
20250219,095700,2638649650,42850,42850,42850,42750,31
20250219,095600,2637321400,42850,42900,42900,42800,635
20250219,095500,2610115450,42900,42900,42900,42900,308
20250219,095400,2596902250,42950,42900,42950,42900,58
20250219,095300,2594414000,42900,42950,42950,42900,99
20250219,095200,2590162050,43000,43050,43050,43000,1466
20250219,095100,2527105850,43050,43000,43050,43000,61
20250219,095000,2524482300,43000,43050,43100,43000,491
20250219,094900,2503347200,43100,43000,43150,43000,65
20250219,094800,2500550200,43000,43200,43200,43000,185
20250219,094700,2492568800,43200,42950,43200,42950,158
20250219,094600,2485751500,43200,43050,43200,42950,1489
20250219,094500,2421592300,43000,43100,43100,43000,223
20250219,094400,2411983600,43100,43050,43100,43000,511
20250219,094300,2389970050,43050,43000,43050,42950,1158
20250219,094200,2340179000,43000,42950,43000,42900,835
20250219,094100,2304307100,42950,42900,42950,42900,654
20250219,094000,2276243050,42850,42800,42850,42750,1634
20250219,093900,2206293650,42800,42800,42850,42750,261
20250219,093800,2195126550,42800,42800,42850,42800,153
20250219,093700,2188572300,42750,42850,42850,42750,379
20250219,093600,2172347750,42850,42950,42950,42800,314
20250219,093500,2158880500,42950,42900,42950,42800,537
20250219,093400,2135843450,42900,42900,42900,42800,147
20250219,093300,2129538650,42700,42700,42900,42700,1362
20250219,093200,2071306450,42700,42700,42700,42600,134
20250219,093100,2065586150,42700,42700,42700,42600,3067
20250219,093000,1934749950,42750,42700,42750,42700,97
20250219,092900,1930604550,42750,42700,42750,42650,311
20250219,092800,1917315750,42700,42700,42750,42700,537
20250219,092700,1894378500,42700,42750,42750,42700,635
20250219,092600,1867237800,42650,42700,42750,42650,1464
20250219,092500,1804716000,42700,42700,42750,42700,299
20250219,092400,1791947700,42750,42750,42750,42700,1350
20250219,092300,1734236150,42750,42800,42800,42750,1223
20250219,092200,1681897450,42800,42800,42800,42750,246
20250219,092100,1671370050,42750,42900,42900,42750,1546
20250219,092000,1605233350,42900,42850,42900,42800,485
20250219,091900,1584440500,42800,42850,42900,42800,67
20250219,091800,1581570850,42850,42900,42900,42800,397
20250219,091700,1564555350,42900,42750,42950,42700,625
20250219,091600,1537761050,42700,42700,42750,42650,585
20250219,091500,1512774800,42700,42700,42750,42600,1137
20250219,091400,1464239200,42750,42800,42900,42700,1331
20250219,091300,1407290400,42800,42700,42800,42650,957
20250219,091200,1366407000,42700,42950,42950,42700,1608
20250219,091100,1297482550,42950,43050,43200,42950,1201
20250219,091000,1245775800,43050,43300,43300,43050,1842
20250219,090900,1166253400,43300,43200,43300,43150,1135
20250219,090800,1117183600,43200,43150,43250,43100,1477
20250219,090700,1053402650,43100,43150,43150,43050,801
20250219,090600,1018857550,42900,42700,43250,42700,4496
20250219,090500,825299750,42700,42800,42950,42600,3620
20250219,090400,670675700,42900,42900,43050,42800,928
20250219,090300,630835550,42900,43050,43100,42700,1251
20250219,090200,577128750,43000,42700,43050,42650,2060
20250219,090100,488959600,42750,42850,42900,42700,3087
20250219,090000,357055800,43000,43050,43100,42750,8303
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 185700 6008919100 42750 42750 42750 42750 3825
3 20250219 185600 6008919100 42750 42750 42750 42750 0
4 20250219 185500 6008919100 42750 42750 42750 42750 0
5 20250219 185400 6008919100 42750 42750 42750 42750 0
6 20250219 185300 6008919100 42750 42750 42750 42750 0
7 20250219 185200 6008919100 42750 42750 42750 42750 0
8 20250219 185100 6008919100 42750 42750 42750 42750 0
9 20250219 185000 6008919100 42750 42750 42750 42750 0
10 20250219 184900 6008919100 42750 42750 42750 42750 0
11 20250219 184800 6008919100 42750 42750 42750 42750 0
12 20250219 184700 6008919100 42750 42750 42750 42750 0
13 20250219 184600 6008919100 42750 42750 42750 42750 0
14 20250219 184500 6008919100 42750 42750 42750 42750 0
15 20250219 184400 6008919100 42750 42750 42750 42750 0
16 20250219 184300 6008919100 42750 42750 42750 42750 0
17 20250219 184200 6008919100 42750 42750 42750 42750 0
18 20250219 184100 6008919100 42750 42750 42750 42750 0
19 20250219 184000 6008919100 42750 42750 42750 42750 0
20 20250219 183900 6008919100 42750 42750 42750 42750 0
21 20250219 183800 6008919100 42750 42750 42750 42750 0
22 20250219 183700 6008919100 42750 42750 42750 42750 0
23 20250219 183600 6008919100 42750 42750 42750 42750 0
24 20250219 183500 6008919100 42750 42750 42750 42750 0
25 20250219 183400 6008919100 42750 42750 42750 42750 0
26 20250219 183300 6008919100 42750 42750 42750 42750 0
27 20250219 183200 6008919100 42750 42750 42750 42750 0
28 20250219 183100 6008919100 42750 42750 42750 42750 0
29 20250219 183000 6008919100 42750 42750 42750 42750 0
30 20250219 182900 6008919100 42750 42750 42750 42750 0
31 20250219 182800 6008919100 42750 42750 42750 42750 0
32 20250219 182700 6008919100 42750 42750 42750 42750 3825
33 20250219 182600 6008919100 42750 42750 42750 42750 0
34 20250219 182500 6008919100 42750 42750 42750 42750 0
35 20250219 182400 6008919100 42750 42750 42750 42750 0
36 20250219 182300 6008919100 42750 42750 42750 42750 0
37 20250219 182200 6008919100 42750 42750 42750 42750 0
38 20250219 182100 6008919100 42750 42750 42750 42750 0
39 20250219 182000 6008919100 42750 42750 42750 42750 0
40 20250219 181900 6008919100 42750 42750 42750 42750 0
41 20250219 181800 6008919100 42750 42750 42750 42750 0
42 20250219 181700 6008919100 42750 42750 42750 42750 0
43 20250219 181600 6008919100 42750 42750 42750 42750 0
44 20250219 181500 6008919100 42750 42750 42750 42750 0
45 20250219 181400 6008919100 42750 42750 42750 42750 0
46 20250219 181300 6008919100 42750 42750 42750 42750 0
47 20250219 181200 6008919100 42750 42750 42750 42750 0
48 20250219 181100 6008919100 42750 42750 42750 42750 0
49 20250219 181000 6008919100 42750 42750 42750 42750 0
50 20250219 180900 6008919100 42750 42750 42750 42750 0
51 20250219 180800 6008919100 42750 42750 42750 42750 0
52 20250219 180700 6008919100 42750 42750 42750 42750 0
53 20250219 180600 6008919100 42750 42750 42750 42750 0
54 20250219 180500 6008919100 42750 42750 42750 42750 0
55 20250219 180400 6008919100 42750 42750 42750 42750 0
56 20250219 180300 6008919100 42750 42750 42750 42750 0
57 20250219 180200 6008919100 42750 42750 42750 42750 0
58 20250219 180100 6008919100 42750 42750 42750 42750 0
59 20250219 180000 6008919100 42750 42750 42750 42750 0
60 20250219 175900 6008919100 42750 42750 42750 42750 0
61 20250219 175800 6008919100 42750 42750 42750 42750 0
62 20250219 175700 6008919100 42750 42750 42750 42750 3825
63 20250219 175600 6008919100 42750 42750 42750 42750 0
64 20250219 175500 6008919100 42750 42750 42750 42750 0
65 20250219 175400 6008919100 42750 42750 42750 42750 0
66 20250219 175300 6008919100 42750 42750 42750 42750 0
67 20250219 175200 6008919100 42750 42750 42750 42750 0
68 20250219 175100 6008919100 42750 42750 42750 42750 0
69 20250219 175000 6008919100 42750 42750 42750 42750 0
70 20250219 174900 6008919100 42750 42750 42750 42750 0
71 20250219 174800 6008919100 42750 42750 42750 42750 0
72 20250219 174700 6008919100 42750 42750 42750 42750 0
73 20250219 174600 6008919100 42750 42750 42750 42750 0
74 20250219 174500 6008919100 42750 42750 42750 42750 0
75 20250219 174400 6008919100 42750 42750 42750 42750 0
76 20250219 174300 6008919100 42750 42750 42750 42750 0
77 20250219 174200 6008919100 42750 42750 42750 42750 0
78 20250219 174100 6008919100 42750 42750 42750 42750 0
79 20250219 174000 6008919100 42750 42750 42750 42750 0
80 20250219 173900 6008919100 42750 42750 42750 42750 0
81 20250219 173800 6008919100 42750 42750 42750 42750 0
82 20250219 173700 6008919100 42750 42750 42750 42750 0
83 20250219 173600 6008919100 42750 42750 42750 42750 0
84 20250219 173500 6008919100 42750 42750 42750 42750 0
85 20250219 173400 6008919100 42750 42750 42750 42750 0
86 20250219 173300 6008919100 42750 42750 42750 42750 0
87 20250219 173200 6008919100 42750 42750 42750 42750 0
88 20250219 173100 6008919100 42750 42750 42750 42750 0
89 20250219 173000 6008919100 42750 42750 42750 42750 0
90 20250219 172900 6008919100 42750 42750 42750 42750 0
91 20250219 172800 6008919100 42750 42750 42750 42750 0
92 20250219 172700 6008919100 42750 42750 42750 42750 3825
93 20250219 172600 6008919100 42750 42750 42750 42750 0
94 20250219 172500 6008919100 42750 42750 42750 42750 0
95 20250219 172400 6008919100 42750 42750 42750 42750 0
96 20250219 172300 6008919100 42750 42750 42750 42750 0
97 20250219 172200 6008919100 42750 42750 42750 42750 0
98 20250219 172100 6008919100 42750 42750 42750 42750 0
99 20250219 172000 6008919100 42750 42750 42750 42750 0
100 20250219 171900 6008919100 42750 42750 42750 42750 0
101 20250219 171800 6008919100 42750 42750 42750 42750 0
102 20250219 171700 6008919100 42750 42750 42750 42750 0
103 20250219 171600 6008919100 42750 42750 42750 42750 0
104 20250219 171500 6008919100 42750 42750 42750 42750 0
105 20250219 171400 6008919100 42750 42750 42750 42750 0
106 20250219 171300 6008919100 42750 42750 42750 42750 0
107 20250219 171200 6008919100 42750 42750 42750 42750 0
108 20250219 171100 6008919100 42750 42750 42750 42750 0
109 20250219 171000 6008919100 42750 42750 42750 42750 0
110 20250219 170900 6008919100 42750 42750 42750 42750 0
111 20250219 170800 6008919100 42750 42750 42750 42750 0
112 20250219 170700 6008919100 42750 42750 42750 42750 0
113 20250219 170600 6008919100 42750 42750 42750 42750 0
114 20250219 170500 6008919100 42750 42750 42750 42750 0
115 20250219 170400 6008919100 42750 42750 42750 42750 0
116 20250219 170300 6008919100 42750 42750 42750 42750 0
117 20250219 170200 6008919100 42750 42750 42750 42750 0
118 20250219 170100 6008919100 42750 42750 42750 42750 0
119 20250219 170000 6008919100 42750 42750 42750 42750 0
120 20250219 165900 6008919100 42750 42750 42750 42750 0
121 20250219 165800 6008919100 42750 42750 42750 42750 0
122 20250219 165700 6008919100 42750 42750 42750 42750 3825
123 20250219 165600 6008919100 42750 42750 42750 42750 0
124 20250219 165500 6008919100 42750 42750 42750 42750 0
125 20250219 165400 6008919100 42750 42750 42750 42750 0
126 20250219 165300 6008919100 42750 42750 42750 42750 0
127 20250219 165200 6008919100 42750 42750 42750 42750 0
128 20250219 165100 6008919100 42750 42750 42750 42750 0
129 20250219 165000 6008919100 42750 42750 42750 42750 0
130 20250219 164900 6008919100 42750 42750 42750 42750 0
131 20250219 164800 6008919100 42750 42750 42750 42750 0
132 20250219 164700 6008919100 42750 42750 42750 42750 0
133 20250219 164600 6008919100 42750 42750 42750 42750 0
134 20250219 164500 6008919100 42750 42750 42750 42750 0
135 20250219 164400 6008919100 42750 42750 42750 42750 0
136 20250219 164300 6008919100 42750 42750 42750 42750 0
137 20250219 164200 6008919100 42750 42750 42750 42750 0
138 20250219 164100 6008919100 42750 42750 42750 42750 0
139 20250219 164000 6008919100 42750 42750 42750 42750 0
140 20250219 163900 6008919100 42750 42750 42750 42750 0
141 20250219 163800 6008919100 42750 42750 42750 42750 0
142 20250219 163700 6008919100 42750 42750 42750 42750 0
143 20250219 163600 6008919100 42750 42750 42750 42750 0
144 20250219 163500 6008919100 42750 42750 42750 42750 0
145 20250219 163400 6008919100 42750 42750 42750 42750 0
146 20250219 163300 6008919100 42750 42750 42750 42750 0
147 20250219 163200 6008919100 42750 42750 42750 42750 0
148 20250219 163100 6008919100 42750 42750 42750 42750 0
149 20250219 163000 6008919100 42750 42750 42750 42750 0
150 20250219 162900 6008919100 42750 42750 42750 42750 0
151 20250219 162800 6008919100 42750 42750 42750 42750 0
152 20250219 162700 6008919100 42750 42750 42750 42750 3825
153 20250219 162600 6008919100 42750 42750 42750 42750 0
154 20250219 162500 6008919100 42750 42750 42750 42750 0
155 20250219 162400 6008919100 42750 42750 42750 42750 0
156 20250219 162300 6008919100 42750 42750 42750 42750 0
157 20250219 162200 6008919100 42750 42750 42750 42750 0
158 20250219 162100 6008919100 42750 42750 42750 42750 0
159 20250219 162000 6008919100 42750 42750 42750 42750 0
160 20250219 161900 6008919100 42750 42750 42750 42750 0
161 20250219 161800 6008919100 42750 42750 42750 42750 0
162 20250219 161700 6008919100 42750 42750 42750 42750 0
163 20250219 161600 6008919100 42750 42750 42750 42750 0
164 20250219 161500 6008919100 42750 42750 42750 42750 0
165 20250219 161400 6008919100 42750 42750 42750 42750 0
166 20250219 161300 6008919100 42750 42750 42750 42750 0
167 20250219 161200 6008919100 42750 42750 42750 42750 0
168 20250219 161100 6008919100 42750 42750 42750 42750 0
169 20250219 161000 6008919100 42750 42750 42750 42750 0
170 20250219 160900 6008919100 42750 42750 42750 42750 0
171 20250219 160800 6008919100 42750 42750 42750 42750 0
172 20250219 160700 6008919100 42750 42750 42750 42750 0
173 20250219 160600 6008919100 42750 42750 42750 42750 0
174 20250219 160500 6008919100 42750 42750 42750 42750 0
175 20250219 160400 6008919100 42750 42750 42750 42750 0
176 20250219 160300 6008919100 42750 42750 42750 42750 0
177 20250219 160200 6008919100 42750 42750 42750 42750 0
178 20250219 160100 6008919100 42750 42750 42750 42750 0
179 20250219 160000 6008919100 42750 42750 42750 42750 0
180 20250219 155900 6008919100 42750 42750 42750 42750 0
181 20250219 155800 6008919100 42750 42750 42750 42750 0
182 20250219 155700 6008919100 42750 42750 42750 42750 3825
183 20250219 155600 6008919100 42750 42750 42750 42750 0
184 20250219 155500 6008919100 42750 42750 42750 42750 0
185 20250219 155400 6008919100 42750 42750 42750 42750 0
186 20250219 155300 6008919100 42750 42750 42750 42750 0
187 20250219 155200 6008919100 42750 42750 42750 42750 0
188 20250219 155100 6008919100 42750 42750 42750 42750 0
189 20250219 155000 6008919100 42750 42750 42750 42750 0
190 20250219 154900 6008919100 42750 42750 42750 42750 0
191 20250219 154800 6008919100 42750 42750 42750 42750 0
192 20250219 154700 6008919100 42750 42750 42750 42750 0
193 20250219 154600 6008919100 42750 42750 42750 42750 0
194 20250219 154500 6008919100 42750 42750 42750 42750 0
195 20250219 154400 6008919100 42750 42750 42750 42750 0
196 20250219 154300 6008919100 42750 42750 42750 42750 0
197 20250219 154200 6008919100 42750 42750 42750 42750 0
198 20250219 154100 6008919100 42750 42750 42750 42750 0
199 20250219 154000 6008919100 42750 42750 42750 42750 0
200 20250219 153900 6008919100 42750 42750 42750 42750 0
201 20250219 153800 6008919100 42750 42750 42750 42750 0
202 20250219 153700 6008919100 42750 42750 42750 42750 0
203 20250219 153600 6008919100 42750 42750 42750 42750 0
204 20250219 153500 6008919100 42750 42750 42750 42750 0
205 20250219 153400 6008919100 42750 42750 42750 42750 0
206 20250219 153300 6008919100 42750 42750 42750 42750 0
207 20250219 153200 6008919100 42750 42750 42750 42750 0
208 20250219 153100 6008919100 42750 42750 42750 42750 0
209 20250219 153000 6008919100 42750 42750 42750 42750 3825
210 20250219 152900 5845400350 42550 42550 42550 42550 0
211 20250219 152800 5845400350 42550 42550 42550 42550 0
212 20250219 152700 5845400350 42550 42550 42550 42550 0
213 20250219 152600 5845400350 42550 42550 42550 42550 0
214 20250219 152500 5845400350 42550 42550 42550 42550 0
215 20250219 152400 5845400350 42550 42550 42550 42550 0
216 20250219 152300 5845400350 42550 42550 42550 42550 0
217 20250219 152200 5845400350 42550 42550 42550 42550 0
218 20250219 152100 5845400350 42550 42550 42550 42550 0
219 20250219 152000 5845400350 42550 42550 42550 42550 0
220 20250219 151900 5845400350 42550 42700 42700 42550 343
221 20250219 151800 5830799950 42600 42550 42600 42550 192
222 20250219 151700 5822623700 42550 42650 42650 42550 31
223 20250219 151600 5821303100 42500 42500 42700 42500 3229
224 20250219 151500 5683897500 42500 42500 42550 42500 470
225 20250219 151400 5663902400 42500 42550 42600 42500 187
226 20250219 151300 5655946350 42550 42550 42600 42500 304
227 20250219 151200 5643013100 42600 42550 42600 42550 249
228 20250219 151100 5632410700 42550 42600 42600 42550 287
229 20250219 151000 5620188950 42550 42550 42600 42550 258
230 20250219 150900 5609210250 42600 42500 42600 42500 109
231 20250219 150800 5604571500 42500 42500 42600 42500 121
232 20250219 150700 5599425050 42500 42500 42600 42500 42
233 20250219 150600 5597638850 42650 42500 42650 42500 458
234 20250219 150500 5578128850 42500 42450 42600 42450 208
235 20250219 150400 5569289600 42450 42500 42600 42450 487
236 20250219 150300 5548599150 42500 42500 42600 42500 116
237 20250219 150200 5543667550 42550 42550 42600 42500 115
238 20250219 150100 5538773400 42550 42600 42600 42500 224
239 20250219 150000 5529240750 42550 42550 42600 42550 130
240 20250219 145900 5523707900 42550 42550 42600 42550 386
241 20250219 145800 5507282750 42550 42550 42600 42550 159
242 20250219 145700 5500515250 42550 42550 42600 42550 52
243 20250219 145600 5498301750 42550 42550 42600 42550 198
244 20250219 145500 5489875450 42550 42550 42600 42550 94
245 20250219 145400 5485874900 42550 42600 42600 42550 227
246 20250219 145300 5476208750 42600 42600 42650 42600 148
247 20250219 145200 5469903100 42650 42600 42650 42600 69
248 20250219 145100 5466962900 42650 42600 42650 42600 126
249 20250219 145000 5461594450 42650 42600 42650 42600 145
250 20250219 144900 5455416400 42700 42650 42700 42600 608
251 20250219 144800 5429488000 42600 42650 42650 42600 158
252 20250219 144700 5422753350 42650 42550 42650 42550 88
253 20250219 144600 5419005950 42550 42600 42650 42550 107
254 20250219 144500 5414450500 42600 42600 42650 42600 235
255 20250219 144400 5404438650 42600 42550 42650 42550 123
256 20250219 144300 5399199950 42650 42500 42650 42400 599
257 20250219 144200 5373716600 42400 42500 42500 42400 294
258 20250219 144100 5361243800 42400 42500 42550 42400 120
259 20250219 144000 5356152500 42500 42500 42550 42400 82
260 20250219 143900 5352667700 42400 42450 42550 42400 164
261 20250219 143800 5345711650 42500 42550 42600 42400 161
262 20250219 143700 5338871600 42550 42550 42600 42500 399
263 20250219 143600 5321886450 42500 42500 42600 42400 324
264 20250219 143500 5308108250 42400 42550 42550 42400 153
265 20250219 143400 5301608400 42550 42500 42550 42500 347
266 20250219 143300 5286853200 42550 42600 42600 42500 51
267 20250219 143200 5284684100 42500 42500 42550 42500 326
268 20250219 143100 5270818350 42500 42500 42550 42500 94
269 20250219 143000 5266822550 42500 42450 42550 42450 170
270 20250219 142900 5259601750 42450 42500 42600 42400 164
271 20250219 142800 5252631450 42500 42400 42500 42400 507
272 20250219 142700 5231098800 42350 42400 42500 42350 983
273 20250219 142600 5189418400 42400 42450 42550 42400 735
274 20250219 142500 5158208950 42450 42450 42500 42450 87
275 20250219 142400 5154514950 42450 42500 42550 42450 521
276 20250219 142300 5132377300 42500 42450 42600 42450 156
277 20250219 142200 5125745150 42500 42550 42550 42450 360
278 20250219 142100 5110446950 42550 42600 42600 42500 110
279 20250219 142000 5105770150 42550 42500 42550 42500 230
280 20250219 141900 5095992200 42550 42550 42550 42500 144
281 20250219 141800 5089869950 42500 42550 42600 42500 128
282 20250219 141700 5084424700 42550 42550 42550 42500 122
283 20250219 141600 5079234050 42500 42500 42550 42500 294
284 20250219 141500 5066737000 42500 42550 42600 42500 120
285 20250219 141400 5061632700 42550 42500 42600 42500 159
286 20250219 141300 5054867250 42500 42600 42600 42500 76
287 20250219 141200 5051634200 42500 42500 42550 42500 110
288 20250219 141100 5046958350 42500 42500 42600 42500 132
289 20250219 141000 5041347250 42500 42500 42550 42500 800
290 20250219 140900 5007316350 42500 42500 42550 42500 144
291 20250219 140800 5001194550 42500 42500 42550 42500 51
292 20250219 140700 4999026150 42500 42550 42550 42500 233
293 20250219 140600 4989122300 42500 42500 42600 42500 278
294 20250219 140500 4977305600 42500 42600 42600 42500 348
295 20250219 140400 4962489750 42550 42500 42600 42500 596
296 20250219 140300 4937152300 42500 42550 42600 42500 701
297 20250219 140200 4907323700 42600 42550 42600 42550 93
298 20250219 140100 4903365650 42600 42550 42600 42550 79
299 20250219 140000 4900003200 42550 42600 42600 42550 153
300 20250219 135900 4893489200 42550 42550 42600 42550 308
301 20250219 135800 4880382000 42550 42550 42600 42550 42
302 20250219 135700 4878594500 42550 42600 42600 42550 116
303 20250219 135600 4873658300 42550 42700 42700 42550 1813
304 20250219 135500 4796397250 42700 42650 42700 42650 263
305 20250219 135400 4785174900 42650 42700 42700 42650 78
306 20250219 135300 4781847800 42650 42700 42700 42650 236
307 20250219 135200 4771782050 42700 42700 42700 42650 68
308 20250219 135100 4768880250 42700 42650 42700 42650 153
309 20250219 135000 4762354150 42650 42650 42700 42650 73
310 20250219 134900 4759240250 42700 42650 42700 42650 90
311 20250219 134800 4755399600 42700 42700 42700 42650 161
312 20250219 134700 4748525050 42650 42700 42700 42650 15
313 20250219 134600 4747884950 42650 42700 42700 42650 46
314 20250219 134500 4745922400 42700 42700 42700 42650 176
315 20250219 134400 4738408200 42700 42650 42700 42650 143
316 20250219 134300 4732306850 42700 42650 42700 42650 202
317 20250219 134200 4723690650 42650 42650 42700 42650 72
318 20250219 134100 4720619200 42650 42700 42700 42650 367
319 20250219 134000 4704949600 42700 42700 42750 42700 127
320 20250219 133900 4699526650 42700 42750 42750 42700 23
321 20250219 133800 4698544500 42700 42750 42750 42700 86
322 20250219 133700 4694869400 42700 42700 42700 42700 65
323 20250219 133600 4692093900 42750 42700 42750 42700 81
324 20250219 133500 4688633200 42750 42700 42750 42700 13
325 20250219 133400 4688077800 42750 42700 42750 42700 2
326 20250219 133300 4687992350 42700 42700 42750 42700 35
327 20250219 133200 4686497800 42700 42700 42750 42700 177
328 20250219 133100 4678939850 42700 42700 42750 42700 116
329 20250219 133000 4673986600 42700 42700 42750 42700 43
330 20250219 132900 4672150450 42700 42700 42750 42700 49
331 20250219 132800 4670058100 42750 42700 42750 42650 245
332 20250219 132700 4659591900 42700 42650 42700 42650 79
333 20250219 132600 4656221350 42650 42700 42700 42650 162
334 20250219 132500 4649305600 42700 42750 42750 42650 76
335 20250219 132400 4646063500 42650 42650 42750 42650 201
336 20250219 132300 4637487000 42650 42700 42700 42650 275
337 20250219 132200 4625746850 42650 42650 42700 42650 28
338 20250219 132100 4624552550 42700 42650 42700 42650 63
339 20250219 132000 4621865500 42650 42650 42700 42650 83
340 20250219 131900 4618324250 42650 42700 42700 42650 119
341 20250219 131800 4613248800 42700 42700 42750 42700 487
342 20250219 131700 4592453850 42700 42750 42750 42700 30
343 20250219 131600 4591172750 42650 42700 42750 42650 1528
344 20250219 131500 4525937100 42700 42700 42750 42700 108
345 20250219 131400 4521323950 42750 42750 42750 42700 1059
346 20250219 131300 4476104150 42750 42750 42750 42700 561
347 20250219 131200 4452148050 42800 42750 42800 42750 626
348 20250219 131100 4425384550 42750 42750 42750 42750 5
349 20250219 131000 4425170800 42800 42750 42800 42750 250
350 20250219 130900 4414483250 42750 42800 42800 42750 21
351 20250219 130800 4413585450 42750 42800 42800 42750 1482
352 20250219 130700 4350210200 42800 42800 42800 42800 12
353 20250219 130600 4349696600 42800 42800 42800 42800 25
354 20250219 130500 4348626600 42800 42800 42800 42800 1
355 20250219 130400 4348583800 42800 42800 42800 42800 11
356 20250219 130300 4348113000 42800 42800 42800 42800 34
357 20250219 130200 4346657800 42800 42800 42800 42800 8
358 20250219 130100 4346315400 42800 42800 42850 42800 151
359 20250219 130000 4339851950 42800 42850 42850 42800 106
360 20250219 125900 4335314900 42800 42850 42850 42800 27
361 20250219 125800 4334158200 42850 42850 42850 42850 524
362 20250219 125700 4311704800 42850 42800 42850 42800 33
363 20250219 125600 4310292250 42850 42850 42850 42800 7
364 20250219 125500 4309992400 42850 42850 42850 42800 25
365 20250219 125400 4308921450 42850 42850 42850 42800 29
366 20250219 125300 4307679450 42900 42800 42900 42800 25
367 20250219 125200 4306608300 42850 42850 42850 42850 4
368 20250219 125100 4306436900 42800 42800 42800 42800 381
369 20250219 125000 4290130100 42850 42850 42850 42850 595
370 20250219 124900 4264634350 42850 42850 42850 42850 12
371 20250219 124800 4264120150 42850 42850 42850 42800 55
372 20250219 124700 4261765150 42850 42900 42900 42850 87
373 20250219 124600 4258036900 42850 42850 42900 42850 208
374 20250219 124500 4249114050 42900 42900 42950 42900 160
375 20250219 124400 4242249950 42950 42900 42950 42900 10
376 20250219 124300 4241820750 42900 42950 42950 42900 33
377 20250219 124200 4240403500 42950 42950 42950 42950 1069
378 20250219 124100 4194489950 43000 43000 43000 42950 216
379 20250219 124000 4185202000 42950 42950 42950 42950 10
380 20250219 123900 4184772500 42950 42950 43000 42950 13
381 20250219 123800 4184214000 42950 43000 43000 42950 63
382 20250219 123700 4181507250 42950 42950 43000 42950 200
383 20250219 123600 4172916600 42950 42950 42950 42950 3
384 20250219 123500 4172787750 42900 42850 42900 42850 82
385 20250219 123400 4169272350 42850 42850 42850 42850 29
386 20250219 123300 4168029700 42800 42900 42900 42800 630
387 20250219 123200 4141047950 42900 42900 42900 42850 449
388 20250219 123100 4121786200 42850 42900 42900 42850 49
389 20250219 123000 4119684150 42900 42900 42950 42900 554
390 20250219 122900 4095917350 42900 42950 42950 42900 97
391 20250219 122800 4091755800 42950 42950 43000 42900 1080
392 20250219 122700 4045334400 42950 42950 42950 42900 22
393 20250219 122600 4044389700 42900 42950 42950 42900 67
394 20250219 122500 4041515300 42950 42950 42950 42900 122
395 20250219 122400 4036275500 42950 43000 43000 42950 30
396 20250219 122300 4034985850 42950 43000 43000 42950 202
397 20250219 122200 4026309850 42950 42950 43000 42950 234
398 20250219 122100 4016258600 43000 43000 43000 43000 203
399 20250219 122000 4007529600 42950 43000 43000 42950 106
400 20250219 121900 4002973700 43000 43000 43000 42950 127
401 20250219 121800 3997512950 43000 42900 43000 42900 279
402 20250219 121700 3985531850 42950 42950 42950 42900 23
403 20250219 121600 3984544300 42950 42950 42950 42950 7
404 20250219 121500 3984243650 42950 42850 42950 42850 42
405 20250219 121400 3982440850 42900 42950 42950 42900 113
406 20250219 121300 3977587600 42950 42850 42950 42850 35
407 20250219 121200 3976085150 42950 42900 42950 42850 58
408 20250219 121100 3973597300 42900 42900 42950 42900 75
409 20250219 121000 3970379700 42900 42900 42950 42900 212
410 20250219 120900 3961276700 42950 42950 42950 42950 2
411 20250219 120800 3961190800 42900 42950 42950 42900 110
412 20250219 120700 3956471600 42950 42950 42950 42950 155
413 20250219 120600 3949814350 42950 42900 42950 42900 14
414 20250219 120500 3949213650 42950 42900 42950 42900 45
415 20250219 120400 3947281000 42950 42900 42950 42900 16
416 20250219 120300 3946594400 42900 42900 42900 42900 633
417 20250219 120200 3919438700 42850 42850 42850 42850 108
418 20250219 120100 3914810900 42850 42850 42900 42850 586
419 20250219 120000 3889692900 42850 42850 42900 42800 126
420 20250219 115900 3884293800 42900 42800 42900 42800 326
421 20250219 115800 3870317050 42800 42900 42900 42800 71
422 20250219 115700 3867274650 42850 42850 42900 42800 165
423 20250219 115600 3860204600 42850 42850 42850 42800 21
424 20250219 115500 3859304900 42800 42850 42850 42800 15
425 20250219 115400 3858662500 42850 42850 42850 42800 32
426 20250219 115300 3857291400 42800 42800 42850 42800 17
427 20250219 115200 3856563400 42800 42850 42850 42800 8
428 20250219 115100 3856220850 42850 42850 42850 42800 41
429 20250219 115000 3854464100 42800 42850 42850 42800 37
430 20250219 114900 3852880000 42850 42850 42850 42850 34
431 20250219 114800 3851423100 42850 42850 42900 42800 325
432 20250219 114700 3837499800 42850 42800 42850 42800 91
433 20250219 114600 3833600500 42900 42850 42900 42800 156
434 20250219 114500 3826916100 42850 42800 42850 42800 58
435 20250219 114400 3824430900 42800 42800 42800 42800 7
436 20250219 114300 3824131300 42800 42850 42850 42800 10
437 20250219 114200 3823702950 42800 42800 42850 42800 54
438 20250219 114100 3821389500 42800 42800 42850 42750 49
439 20250219 114000 3819292300 42800 42850 42850 42750 856
440 20250219 113900 3782621150 42850 42850 42900 42850 23
441 20250219 113800 3781635350 42850 42850 42850 42850 5
442 20250219 113700 3781421100 42900 42850 42900 42850 13
443 20250219 113600 3780863850 42850 42850 42850 42800 32
444 20250219 113500 3779492700 42850 42800 42850 42800 86
445 20250219 113400 3775808000 42800 42850 42850 42800 111
446 20250219 113300 3771057050 42800 42800 42850 42800 5
447 20250219 113200 3770842900 42800 42800 42800 42750 208
448 20250219 113100 3761941450 42750 42750 42750 42750 1
449 20250219 113000 3761898700 42750 42750 42800 42750 44
450 20250219 112900 3760015900 42750 42750 42800 42700 269
451 20250219 112800 3748516150 42800 42750 42800 42750 53
452 20250219 112700 3746250300 42800 42800 42800 42750 65
453 20250219 112600 3743468450 42800 42750 42800 42700 91
454 20250219 112500 3739578350 42700 42750 42750 42700 25
455 20250219 112400 3738509700 42700 42750 42800 42700 661
456 20250219 112300 3710251850 42750 42800 42800 42750 30
457 20250219 112200 3708967950 42750 42800 42800 42750 466
458 20250219 112100 3689023200 42800 42800 42850 42800 15
459 20250219 112000 3688381100 42850 42800 42850 42800 122
460 20250219 111900 3683153600 42800 42800 42850 42800 99
461 20250219 111800 3678916250 42800 42850 42850 42800 286
462 20250219 111700 3666672800 42850 42850 42850 42800 408
463 20250219 111600 3649207250 42850 42900 42900 42850 330
464 20250219 111500 3635066600 42850 42900 42900 42850 210
465 20250219 111400 3626067300 42850 42850 42900 42850 68
466 20250219 111300 3623153250 42850 42850 42850 42850 103
467 20250219 111200 3618739700 42850 42850 42900 42850 87
468 20250219 111100 3615011550 42850 42850 42900 42850 163
469 20250219 111000 3608026800 42850 42850 42900 42850 216
470 20250219 110900 3598768900 42850 42900 42900 42850 128
471 20250219 110800 3593282300 42850 42850 42900 42850 261
472 20250219 110700 3582087150 42800 42850 42900 42800 331
473 20250219 110600 3567902700 42800 42850 42900 42800 198
474 20250219 110500 3559418850 42850 42900 42900 42850 58
475 20250219 110400 3556933200 42850 42900 42900 42850 75
476 20250219 110300 3553716200 42850 42850 42900 42850 27
477 20250219 110200 3552559100 42850 42850 42900 42800 127
478 20250219 110100 3547117050 42900 42750 42900 42750 581
479 20250219 110000 3522216800 42800 42800 42800 42800 8
480 20250219 105900 3521874400 42800 42800 42850 42800 227
481 20250219 105800 3512157650 42800 42800 42850 42800 108
482 20250219 105700 3507532750 42850 42800 42850 42800 43
483 20250219 105600 3505691100 42800 42850 42850 42800 121
484 20250219 105500 3500509650 42800 42700 42850 42700 495
485 20250219 105400 3479319650 42800 42800 42800 42750 109
486 20250219 105300 3474658350 42750 42800 42800 42750 54
487 20250219 105200 3472349600 42700 42800 42800 42700 361
488 20250219 105100 3456899300 42800 42750 42800 42750 318
489 20250219 105000 3443301450 42750 42750 42800 42700 94
490 20250219 104900 3439282850 42800 42800 42800 42750 35
491 20250219 104800 3437785400 42800 42750 42850 42750 55
492 20250219 104700 3435432400 42750 42800 42850 42750 362
493 20250219 104600 3419928750 42800 42750 42800 42750 158
494 20250219 104500 3413167950 42750 42700 42800 42700 382
495 20250219 104400 3396847100 42700 42700 42700 42650 460
496 20250219 104300 3377218900 42700 42700 42750 42700 248
497 20250219 104200 3366628250 42750 42750 42800 42750 170
498 20250219 104100 3359360700 42750 42800 42800 42750 137
499 20250219 104000 3353503500 42800 42750 42800 42750 40
500 20250219 103900 3351793350 42750 42750 42800 42750 43
501 20250219 103800 3349953950 42750 42800 42800 42750 27
502 20250219 103700 3348798400 42800 42800 42900 42800 337
503 20250219 103600 3334361650 42800 42800 42800 42800 188
504 20250219 103500 3326315250 42850 42850 42900 42850 98
505 20250219 103400 3322115900 42850 42900 42900 42850 15
506 20250219 103300 3321472750 42900 42850 42950 42850 76
507 20250219 103200 3318213050 42850 42800 43000 42750 2516
508 20250219 103100 3210109600 42750 42750 42750 42750 32
509 20250219 103000 3208741600 42750 42800 42800 42750 39
510 20250219 102900 3207073900 42800 42750 42850 42750 59
511 20250219 102800 3204547150 42750 42700 42800 42700 109
512 20250219 102700 3199885450 42750 42650 42750 42650 1896
513 20250219 102600 3118924500 42650 42650 42700 42650 128
514 20250219 102500 3113464050 42650 42650 42700 42650 157
515 20250219 102400 3106764250 42650 42650 42650 42650 73
516 20250219 102300 3103650800 42650 42650 42650 42650 89
517 20250219 102200 3099854950 42700 42650 42700 42600 1142
518 20250219 102100 3051179350 42650 42650 42700 42600 422
519 20250219 102000 3033182650 42650 42650 42650 42650 86
520 20250219 101900 3029514750 42650 42650 42650 42650 120
521 20250219 101800 3024396750 42650 42650 42700 42650 106
522 20250219 101700 3019875250 42650 42700 42700 42650 188
523 20250219 101600 3011855650 42700 42700 42750 42650 166
524 20250219 101500 3004768400 42700 42750 42750 42700 329
525 20250219 101400 2990704750 42750 42750 42800 42750 103
526 20250219 101300 2986298600 42800 42750 42800 42750 282
527 20250219 101200 2974240350 42750 42800 42800 42750 562
528 20250219 101100 2950187350 42800 42700 42800 42700 902
529 20250219 101000 2911628050 42700 42600 42700 42600 150
530 20250219 100900 2905229950 42650 42700 42700 42600 3214
531 20250219 100800 2768245350 42700 42700 42700 42700 307
532 20250219 100700 2755136450 42700 42700 42800 42700 109
533 20250219 100600 2750481700 42800 42700 42800 42700 214
534 20250219 100500 2741342500 42750 42800 42800 42750 43
535 20250219 100400 2739504200 42800 42700 42800 42650 397
536 20250219 100300 2722517550 42650 42750 42750 42650 281
537 20250219 100200 2710517950 42700 42700 42750 42700 504
538 20250219 100100 2688991650 42750 42800 42800 42700 764
539 20250219 100000 2656312600 42800 42850 42850 42800 29
540 20250219 095900 2655071100 42850 42800 42850 42800 10
541 20250219 095800 2654642900 42800 42800 42800 42750 374
542 20250219 095700 2638649650 42850 42850 42850 42750 31
543 20250219 095600 2637321400 42850 42900 42900 42800 635
544 20250219 095500 2610115450 42900 42900 42900 42900 308
545 20250219 095400 2596902250 42950 42900 42950 42900 58
546 20250219 095300 2594414000 42900 42950 42950 42900 99
547 20250219 095200 2590162050 43000 43050 43050 43000 1466
548 20250219 095100 2527105850 43050 43000 43050 43000 61
549 20250219 095000 2524482300 43000 43050 43100 43000 491
550 20250219 094900 2503347200 43100 43000 43150 43000 65
551 20250219 094800 2500550200 43000 43200 43200 43000 185
552 20250219 094700 2492568800 43200 42950 43200 42950 158
553 20250219 094600 2485751500 43200 43050 43200 42950 1489
554 20250219 094500 2421592300 43000 43100 43100 43000 223
555 20250219 094400 2411983600 43100 43050 43100 43000 511
556 20250219 094300 2389970050 43050 43000 43050 42950 1158
557 20250219 094200 2340179000 43000 42950 43000 42900 835
558 20250219 094100 2304307100 42950 42900 42950 42900 654
559 20250219 094000 2276243050 42850 42800 42850 42750 1634
560 20250219 093900 2206293650 42800 42800 42850 42750 261
561 20250219 093800 2195126550 42800 42800 42850 42800 153
562 20250219 093700 2188572300 42750 42850 42850 42750 379
563 20250219 093600 2172347750 42850 42950 42950 42800 314
564 20250219 093500 2158880500 42950 42900 42950 42800 537
565 20250219 093400 2135843450 42900 42900 42900 42800 147
566 20250219 093300 2129538650 42700 42700 42900 42700 1362
567 20250219 093200 2071306450 42700 42700 42700 42600 134
568 20250219 093100 2065586150 42700 42700 42700 42600 3067
569 20250219 093000 1934749950 42750 42700 42750 42700 97
570 20250219 092900 1930604550 42750 42700 42750 42650 311
571 20250219 092800 1917315750 42700 42700 42750 42700 537
572 20250219 092700 1894378500 42700 42750 42750 42700 635
573 20250219 092600 1867237800 42650 42700 42750 42650 1464
574 20250219 092500 1804716000 42700 42700 42750 42700 299
575 20250219 092400 1791947700 42750 42750 42750 42700 1350
576 20250219 092300 1734236150 42750 42800 42800 42750 1223
577 20250219 092200 1681897450 42800 42800 42800 42750 246
578 20250219 092100 1671370050 42750 42900 42900 42750 1546
579 20250219 092000 1605233350 42900 42850 42900 42800 485
580 20250219 091900 1584440500 42800 42850 42900 42800 67
581 20250219 091800 1581570850 42850 42900 42900 42800 397
582 20250219 091700 1564555350 42900 42750 42950 42700 625
583 20250219 091600 1537761050 42700 42700 42750 42650 585
584 20250219 091500 1512774800 42700 42700 42750 42600 1137
585 20250219 091400 1464239200 42750 42800 42900 42700 1331
586 20250219 091300 1407290400 42800 42700 42800 42650 957
587 20250219 091200 1366407000 42700 42950 42950 42700 1608
588 20250219 091100 1297482550 42950 43050 43200 42950 1201
589 20250219 091000 1245775800 43050 43300 43300 43050 1842
590 20250219 090900 1166253400 43300 43200 43300 43150 1135
591 20250219 090800 1117183600 43200 43150 43250 43100 1477
592 20250219 090700 1053402650 43100 43150 43150 43050 801
593 20250219 090600 1018857550 42900 42700 43250 42700 4496
594 20250219 090500 825299750 42700 42800 42950 42600 3620
595 20250219 090400 670675700 42900 42900 43050 42800 928
596 20250219 090300 630835550 42900 43050 43100 42700 1251
597 20250219 090200 577128750 43000 42700 43050 42650 2060
598 20250219 090100 488959600 42750 42850 42900 42700 3087
599 20250219 090000 357055800 43000 43050 43100 42750 8303

1
011210/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,116205,27195083,4572666750,1070126516050,0.43
20250214,116270,27195083,4592665000,1074205778500,0.43
20250213,116415,27195083,4505260500,1052449712100,0.43
20250212,116623,27195083,4460829750,1040211924750,0.43
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 116205 27195083 4572666750 1070126516050 0.43
3 20250214 116270 27195083 4592665000 1074205778500 0.43
4 20250213 116415 27195083 4505260500 1052449712100 0.43
5 20250212 116623 27195083 4460829750 1040211924750 0.43