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

600
011760/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,600 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,185800,4301964400,23000,23000,23000,23000,5292
20250219,185700,4301964400,23000,23000,23000,23000,0
20250219,185600,4301964400,23000,23000,23000,23000,0
20250219,185500,4301964400,23000,23000,23000,23000,0
20250219,185400,4301964400,23000,23000,23000,23000,0
20250219,185300,4301964400,23000,23000,23000,23000,0
20250219,185200,4301964400,23000,23000,23000,23000,0
20250219,185100,4301964400,23000,23000,23000,23000,0
20250219,185000,4301964400,23000,23000,23000,23000,0
20250219,184900,4301964400,23000,23000,23000,23000,0
20250219,184800,4301964400,23000,23000,23000,23000,0
20250219,184700,4301964400,23000,23000,23000,23000,0
20250219,184600,4301964400,23000,23000,23000,23000,0
20250219,184500,4301964400,23000,23000,23000,23000,0
20250219,184400,4301964400,23000,23000,23000,23000,0
20250219,184300,4301964400,23000,23000,23000,23000,0
20250219,184200,4301964400,23000,23000,23000,23000,0
20250219,184100,4301964400,23000,23000,23000,23000,0
20250219,184000,4301964400,23000,23000,23000,23000,0
20250219,183900,4301964400,23000,23000,23000,23000,0
20250219,183800,4301964400,23000,23000,23000,23000,0
20250219,183700,4301964400,23000,23000,23000,23000,0
20250219,183600,4301964400,23000,23000,23000,23000,0
20250219,183500,4301964400,23000,23000,23000,23000,0
20250219,183400,4301964400,23000,23000,23000,23000,0
20250219,183300,4301964400,23000,23000,23000,23000,0
20250219,183200,4301964400,23000,23000,23000,23000,0
20250219,183100,4301964400,23000,23000,23000,23000,0
20250219,183000,4301964400,23000,23000,23000,23000,0
20250219,182900,4301964400,23000,23000,23000,23000,0
20250219,182800,4301964400,23000,23000,23000,23000,5292
20250219,182700,4301964400,23000,23000,23000,23000,0
20250219,182600,4301964400,23000,23000,23000,23000,0
20250219,182500,4301964400,23000,23000,23000,23000,0
20250219,182400,4301964400,23000,23000,23000,23000,0
20250219,182300,4301964400,23000,23000,23000,23000,0
20250219,182200,4301964400,23000,23000,23000,23000,0
20250219,182100,4301964400,23000,23000,23000,23000,0
20250219,182000,4301964400,23000,23000,23000,23000,0
20250219,181900,4301964400,23000,23000,23000,23000,0
20250219,181800,4301964400,23000,23000,23000,23000,0
20250219,181700,4301964400,23000,23000,23000,23000,0
20250219,181600,4301964400,23000,23000,23000,23000,0
20250219,181500,4301964400,23000,23000,23000,23000,0
20250219,181400,4301964400,23000,23000,23000,23000,0
20250219,181300,4301964400,23000,23000,23000,23000,0
20250219,181200,4301964400,23000,23000,23000,23000,0
20250219,181100,4301964400,23000,23000,23000,23000,0
20250219,181000,4301964400,23000,23000,23000,23000,0
20250219,180900,4301964400,23000,23000,23000,23000,0
20250219,180800,4301964400,23000,23000,23000,23000,0
20250219,180700,4301964400,23000,23000,23000,23000,0
20250219,180600,4301964400,23000,23000,23000,23000,0
20250219,180500,4301964400,23000,23000,23000,23000,0
20250219,180400,4301964400,23000,23000,23000,23000,0
20250219,180300,4301964400,23000,23000,23000,23000,0
20250219,180200,4301964400,23000,23000,23000,23000,0
20250219,180100,4301964400,23000,23000,23000,23000,0
20250219,180000,4301964400,23000,23000,23000,23000,0
20250219,175900,4301964400,23000,23000,23000,23000,0
20250219,175800,4301964400,23000,23000,23000,23000,5292
20250219,175700,4301964400,23000,23000,23000,23000,0
20250219,175600,4301964400,23000,23000,23000,23000,0
20250219,175500,4301964400,23000,23000,23000,23000,0
20250219,175400,4301964400,23000,23000,23000,23000,0
20250219,175300,4301964400,23000,23000,23000,23000,0
20250219,175200,4301964400,23000,23000,23000,23000,0
20250219,175100,4301964400,23000,23000,23000,23000,0
20250219,175000,4301964400,23000,23000,23000,23000,0
20250219,174900,4301964400,23000,23000,23000,23000,0
20250219,174800,4301964400,23000,23000,23000,23000,0
20250219,174700,4301964400,23000,23000,23000,23000,0
20250219,174600,4301964400,23000,23000,23000,23000,0
20250219,174500,4301964400,23000,23000,23000,23000,0
20250219,174400,4301964400,23000,23000,23000,23000,0
20250219,174300,4301964400,23000,23000,23000,23000,0
20250219,174200,4301964400,23000,23000,23000,23000,0
20250219,174100,4301964400,23000,23000,23000,23000,0
20250219,174000,4301964400,23000,23000,23000,23000,0
20250219,173900,4301964400,23000,23000,23000,23000,0
20250219,173800,4301964400,23000,23000,23000,23000,0
20250219,173700,4301964400,23000,23000,23000,23000,0
20250219,173600,4301964400,23000,23000,23000,23000,0
20250219,173500,4301964400,23000,23000,23000,23000,0
20250219,173400,4301964400,23000,23000,23000,23000,0
20250219,173300,4301964400,23000,23000,23000,23000,0
20250219,173200,4301964400,23000,23000,23000,23000,0
20250219,173100,4301964400,23000,23000,23000,23000,0
20250219,173000,4301964400,23000,23000,23000,23000,0
20250219,172900,4301964400,23000,23000,23000,23000,0
20250219,172800,4301964400,23000,23000,23000,23000,5292
20250219,172700,4301964400,23000,23000,23000,23000,0
20250219,172600,4301964400,23000,23000,23000,23000,0
20250219,172500,4301964400,23000,23000,23000,23000,0
20250219,172400,4301964400,23000,23000,23000,23000,0
20250219,172300,4301964400,23000,23000,23000,23000,0
20250219,172200,4301964400,23000,23000,23000,23000,0
20250219,172100,4301964400,23000,23000,23000,23000,0
20250219,172000,4301964400,23000,23000,23000,23000,0
20250219,171900,4301964400,23000,23000,23000,23000,0
20250219,171800,4301964400,23000,23000,23000,23000,0
20250219,171700,4301964400,23000,23000,23000,23000,0
20250219,171600,4301964400,23000,23000,23000,23000,0
20250219,171500,4301964400,23000,23000,23000,23000,0
20250219,171400,4301964400,23000,23000,23000,23000,0
20250219,171300,4301964400,23000,23000,23000,23000,0
20250219,171200,4301964400,23000,23000,23000,23000,0
20250219,171100,4301964400,23000,23000,23000,23000,0
20250219,171000,4301964400,23000,23000,23000,23000,0
20250219,170900,4301964400,23000,23000,23000,23000,0
20250219,170800,4301964400,23000,23000,23000,23000,0
20250219,170700,4301964400,23000,23000,23000,23000,0
20250219,170600,4301964400,23000,23000,23000,23000,0
20250219,170500,4301964400,23000,23000,23000,23000,0
20250219,170400,4301964400,23000,23000,23000,23000,0
20250219,170300,4301964400,23000,23000,23000,23000,0
20250219,170200,4301964400,23000,23000,23000,23000,0
20250219,170100,4301964400,23000,23000,23000,23000,0
20250219,170000,4301964400,23000,23000,23000,23000,0
20250219,165900,4301964400,23000,23000,23000,23000,0
20250219,165800,4301964400,23000,23000,23000,23000,5292
20250219,165700,4301964400,23000,23000,23000,23000,0
20250219,165600,4301964400,23000,23000,23000,23000,0
20250219,165500,4301964400,23000,23000,23000,23000,0
20250219,165400,4301964400,23000,23000,23000,23000,0
20250219,165300,4301964400,23000,23000,23000,23000,0
20250219,165200,4301964400,23000,23000,23000,23000,0
20250219,165100,4301964400,23000,23000,23000,23000,0
20250219,165000,4301964400,23000,23000,23000,23000,0
20250219,164900,4301964400,23000,23000,23000,23000,0
20250219,164800,4301964400,23000,23000,23000,23000,0
20250219,164700,4301964400,23000,23000,23000,23000,0
20250219,164600,4301964400,23000,23000,23000,23000,0
20250219,164500,4301964400,23000,23000,23000,23000,0
20250219,164400,4301964400,23000,23000,23000,23000,0
20250219,164300,4301964400,23000,23000,23000,23000,0
20250219,164200,4301964400,23000,23000,23000,23000,0
20250219,164100,4301964400,23000,23000,23000,23000,0
20250219,164000,4301964400,23000,23000,23000,23000,0
20250219,163900,4301964400,23000,23000,23000,23000,0
20250219,163800,4301964400,23000,23000,23000,23000,0
20250219,163700,4301964400,23000,23000,23000,23000,0
20250219,163600,4301964400,23000,23000,23000,23000,0
20250219,163500,4301964400,23000,23000,23000,23000,0
20250219,163400,4301964400,23000,23000,23000,23000,0
20250219,163300,4301964400,23000,23000,23000,23000,0
20250219,163200,4301964400,23000,23000,23000,23000,0
20250219,163100,4301964400,23000,23000,23000,23000,0
20250219,163000,4301964400,23000,23000,23000,23000,0
20250219,162900,4301964400,23000,23000,23000,23000,0
20250219,162800,4301964400,23000,23000,23000,23000,5292
20250219,162700,4301964400,23000,23000,23000,23000,0
20250219,162600,4301964400,23000,23000,23000,23000,0
20250219,162500,4301964400,23000,23000,23000,23000,0
20250219,162400,4301964400,23000,23000,23000,23000,0
20250219,162300,4301964400,23000,23000,23000,23000,0
20250219,162200,4301964400,23000,23000,23000,23000,0
20250219,162100,4301964400,23000,23000,23000,23000,0
20250219,162000,4301964400,23000,23000,23000,23000,0
20250219,161900,4301964400,23000,23000,23000,23000,0
20250219,161800,4301964400,23000,23000,23000,23000,0
20250219,161700,4301964400,23000,23000,23000,23000,0
20250219,161600,4301964400,23000,23000,23000,23000,0
20250219,161500,4301964400,23000,23000,23000,23000,0
20250219,161400,4301964400,23000,23000,23000,23000,0
20250219,161300,4301964400,23000,23000,23000,23000,0
20250219,161200,4301964400,23000,23000,23000,23000,0
20250219,161100,4301964400,23000,23000,23000,23000,0
20250219,161000,4301964400,23000,23000,23000,23000,0
20250219,160900,4301964400,23000,23000,23000,23000,0
20250219,160800,4301964400,23000,23000,23000,23000,0
20250219,160700,4301964400,23000,23000,23000,23000,0
20250219,160600,4301964400,23000,23000,23000,23000,0
20250219,160500,4301964400,23000,23000,23000,23000,0
20250219,160400,4301964400,23000,23000,23000,23000,0
20250219,160300,4301964400,23000,23000,23000,23000,0
20250219,160200,4301964400,23000,23000,23000,23000,0
20250219,160100,4301964400,23000,23000,23000,23000,0
20250219,160000,4301964400,23000,23000,23000,23000,0
20250219,155900,4301964400,23000,23000,23000,23000,0
20250219,155800,4301964400,23000,23000,23000,23000,5292
20250219,155700,4301964400,23000,23000,23000,23000,0
20250219,155600,4301964400,23000,23000,23000,23000,0
20250219,155500,4301964400,23000,23000,23000,23000,0
20250219,155400,4301964400,23000,23000,23000,23000,0
20250219,155300,4301964400,23000,23000,23000,23000,0
20250219,155200,4301964400,23000,23000,23000,23000,0
20250219,155100,4301964400,23000,23000,23000,23000,0
20250219,155000,4301964400,23000,23000,23000,23000,0
20250219,154900,4301964400,23000,23000,23000,23000,0
20250219,154800,4301964400,23000,23000,23000,23000,0
20250219,154700,4301964400,23000,23000,23000,23000,0
20250219,154600,4301964400,23000,23000,23000,23000,0
20250219,154500,4301964400,23000,23000,23000,23000,0
20250219,154400,4301964400,23000,23000,23000,23000,0
20250219,154300,4301964400,23000,23000,23000,23000,0
20250219,154200,4301964400,23000,23000,23000,23000,0
20250219,154100,4301964400,23000,23000,23000,23000,0
20250219,154000,4301964400,23000,23000,23000,23000,0
20250219,153900,4301964400,23000,23000,23000,23000,0
20250219,153800,4301964400,23000,23000,23000,23000,0
20250219,153700,4301964400,23000,23000,23000,23000,0
20250219,153600,4301964400,23000,23000,23000,23000,0
20250219,153500,4301964400,23000,23000,23000,23000,0
20250219,153400,4301964400,23000,23000,23000,23000,0
20250219,153300,4301964400,23000,23000,23000,23000,0
20250219,153200,4301964400,23000,23000,23000,23000,0
20250219,153100,4301964400,23000,23000,23000,23000,0
20250219,153000,4301964400,23000,23000,23000,23000,5292
20250219,152900,4180248400,23100,23100,23100,23100,0
20250219,152800,4180248400,23100,23100,23100,23100,0
20250219,152700,4180248400,23100,23100,23100,23100,0
20250219,152600,4180248400,23100,23100,23100,23100,0
20250219,152500,4180248400,23100,23100,23100,23100,0
20250219,152400,4180248400,23100,23100,23100,23100,0
20250219,152300,4180248400,23100,23100,23100,23100,0
20250219,152200,4180248400,23100,23100,23100,23100,0
20250219,152100,4180248400,23100,23100,23100,23100,0
20250219,152000,4180248400,23100,23100,23100,23100,0
20250219,151900,4180248400,23100,23150,23150,23050,1597
20250219,151800,4143352550,23150,23100,23150,23100,958
20250219,151700,4121218400,23100,23000,23100,23000,420
20250219,151600,4111551950,23000,23000,23100,23000,1170
20250219,151500,4084639900,23100,23000,23100,23000,1059
20250219,151400,4060259750,23000,23050,23050,23000,117
20250219,151300,4057565450,23050,23100,23100,23000,219
20250219,151200,4052516150,23000,23000,23050,23000,615
20250219,151100,4038365450,23050,23100,23100,23050,443
20250219,151000,4028153900,23100,23100,23100,23100,1292
20250219,150900,3998308700,23100,23100,23200,23100,309
20250219,150800,3991159450,23150,23150,23150,23150,0
20250219,150700,3991159450,23150,23100,23150,23100,115
20250219,150600,3988500800,23100,23100,23150,23100,40
20250219,150500,3987575400,23100,23150,23200,23100,330
20250219,150400,3979940650,23100,23150,23150,23100,270
20250219,150300,3973703150,23100,23100,23100,23100,60
20250219,150200,3972317150,23100,23100,23100,23100,11
20250219,150100,3972063050,23100,23100,23100,23100,0
20250219,150000,3972063050,23100,23150,23150,23100,548
20250219,145900,3959377250,23150,23200,23200,23150,167
20250219,145800,3955508050,23150,23150,23150,23150,7
20250219,145700,3955346000,23150,23150,23150,23150,106
20250219,145600,3952892100,23200,23200,23200,23200,28
20250219,145500,3952242500,23150,23150,23150,23150,8
20250219,145400,3952057300,23150,23150,23200,23150,346
20250219,145300,3944043850,23150,23150,23150,23150,8
20250219,145200,3943858650,23150,23150,23150,23150,0
20250219,145100,3943858650,23150,23150,23150,23100,140
20250219,145000,3940618050,23100,23100,23100,23100,3
20250219,144900,3940548750,23100,23150,23150,23100,772
20250219,144800,3922689200,23150,23150,23150,23150,0
20250219,144700,3922689200,23150,23150,23150,23150,208
20250219,144600,3917874000,23150,23200,23250,23150,8
20250219,144500,3917688150,23250,23100,23250,23100,56
20250219,144400,3916388350,23100,23150,23150,23100,307
20250219,144300,3909281650,23150,23150,23150,23150,109
20250219,144200,3906758300,23150,23150,23150,23150,481
20250219,144100,3895623150,23200,23200,23250,23150,255
20250219,144000,3889705700,23200,23150,23200,23100,1355
20250219,143900,3858309050,23150,23150,23150,23150,46
20250219,143800,3857244150,23150,23100,23150,23100,25
20250219,143700,3856666350,23100,23050,23100,23050,364
20250219,143600,3848258000,23050,23000,23050,23000,648
20250219,143500,3833324450,23000,23000,23000,22950,96
20250219,143400,3831116800,22950,22950,22950,22950,0
20250219,143300,3831116800,22950,22950,22950,22950,15
20250219,143200,3830772550,23000,23000,23000,23000,48
20250219,143100,3829668550,23000,23000,23000,22950,35
20250219,143000,3828863900,22950,23000,23000,22950,36
20250219,142900,3828035950,22950,22950,22950,22850,256
20250219,142800,3822161550,22950,22950,22950,22950,122
20250219,142700,3819361650,22950,22900,22950,22900,8
20250219,142600,3819178100,22950,22800,22950,22800,205
20250219,142500,3814495750,22800,22800,22800,22800,46
20250219,142400,3813446950,22800,22800,22800,22800,23
20250219,142300,3812922550,22800,22800,22800,22800,481
20250219,142200,3801955750,22800,22800,22800,22800,123
20250219,142100,3799151350,22800,22800,22800,22800,101
20250219,142000,3796848550,22850,22850,22850,22800,1501
20250219,141900,3762587050,22950,22950,22950,22950,0
20250219,141800,3762587050,22950,22850,22950,22850,57
20250219,141700,3761279600,22850,22900,22950,22850,434
20250219,141600,3751344600,22950,23050,23050,22950,1354
20250219,141500,3720266100,23000,23000,23050,23000,151
20250219,141400,3716793000,23000,23000,23000,23000,0
20250219,141300,3716793000,23000,22950,23000,22950,9
20250219,141200,3716586400,22950,23000,23000,22950,24
20250219,141100,3716034450,23000,22950,23000,22950,276
20250219,141000,3709686900,22950,23000,23000,22950,883
20250219,140900,3689379400,23000,22950,23000,22950,562
20250219,140800,3676453750,23000,22950,23000,22950,136
20250219,140700,3673325800,23000,23050,23050,23000,2090
20250219,140600,3625208750,23050,23100,23100,23050,78
20250219,140500,3623407350,23100,23050,23100,23050,3
20250219,140400,3623338100,23050,23050,23050,23050,7
20250219,140300,3623176750,23150,23150,23150,23150,0
20250219,140200,3623176750,23150,23100,23150,23050,489
20250219,140100,3611879450,23100,23050,23100,23050,48
20250219,140000,3610770700,23050,23050,23050,23050,8
20250219,135900,3610586300,23050,23050,23050,23050,0
20250219,135800,3610586300,23050,23050,23050,23050,0
20250219,135700,3610586300,23050,23050,23050,23050,147
20250219,135600,3607197950,23050,23100,23100,23050,1078
20250219,135500,3582296200,23050,23050,23100,23050,767
20250219,135400,3564604700,23050,23050,23050,23050,0
20250219,135300,3564604700,23050,23050,23050,23050,8
20250219,135200,3564420300,23050,23050,23050,23050,774
20250219,135100,3546579600,23050,23050,23050,23000,1262
20250219,135000,3517490850,23000,23000,23000,23000,0
20250219,134900,3517490850,23000,23000,23000,23000,8
20250219,134800,3517306850,23000,22950,23000,22950,1001
20250219,134700,3494283900,22950,22950,22950,22950,25
20250219,134600,3493710150,22950,22950,22950,22950,7
20250219,134500,3493549500,22950,23000,23000,22950,64
20250219,134400,3492080600,22950,22950,22950,22950,8
20250219,134300,3491897000,22950,22950,22950,22950,42
20250219,134200,3490933100,22950,22950,22950,22950,7
20250219,134100,3490772450,23000,23000,23000,23000,236
20250219,134000,3485344450,23000,23000,23000,23000,9
20250219,133900,3485137450,23000,23000,23000,23000,0
20250219,133800,3485137450,23000,23000,23000,23000,50
20250219,133700,3483987450,23000,22950,23000,22950,143
20250219,133600,3480700050,22950,22950,22950,22950,50
20250219,133500,3479552550,22950,23000,23000,22950,9
20250219,133400,3479345950,23000,23000,23000,23000,466
20250219,133300,3468627950,23000,23050,23050,23000,8
20250219,133200,3468443900,23000,23000,23000,23000,2
20250219,133100,3468397900,23000,23000,23000,23000,11
20250219,133000,3468144900,23000,23000,23000,23000,41
20250219,132900,3467201900,23000,23000,23000,23000,4
20250219,132800,3467109900,22950,23000,23000,22950,16
20250219,132700,3466742500,22950,22950,22950,22950,0
20250219,132600,3466742500,22950,22950,22950,22950,8
20250219,132500,3466558900,22950,22950,22950,22950,45
20250219,132400,3465526150,22900,22950,22950,22900,707
20250219,132300,3449300850,23000,22900,23000,22900,1138
20250219,132200,3423192700,22900,22850,22950,22850,458
20250219,132100,3412692450,22950,22850,22950,22850,201
20250219,132000,3408099500,22850,22850,22850,22850,11
20250219,131900,3407848150,22900,22900,22900,22900,1
20250219,131800,3407825250,22950,22850,22950,22800,932
20250219,131700,3386514500,22850,22900,22900,22850,9
20250219,131600,3386308800,22900,22900,22900,22900,1103
20250219,131500,3361050100,22900,22900,22900,22900,157
20250219,131400,3357454800,22900,22900,22900,22900,0
20250219,131300,3357454800,22900,22900,22900,22900,8
20250219,131200,3357271600,22900,22850,22900,22850,22
20250219,131100,3356768850,22850,22950,22950,22850,3640
20250219,131000,3273321200,22950,22950,22950,22950,74
20250219,130900,3271622900,22950,22950,22950,22950,2
20250219,130800,3271577000,22950,23000,23000,22950,446
20250219,130700,3261319400,23000,23000,23050,23000,1374
20250219,130600,3229717350,22950,23000,23000,22950,8
20250219,130500,3229533700,22950,22950,22950,22950,245
20250219,130400,3223910950,22950,22950,22950,22950,247
20250219,130300,3218242300,23000,22950,23000,22950,23
20250219,130200,3217713350,22950,22950,22950,22950,44
20250219,130100,3216703550,23000,23000,23000,23000,200
20250219,130000,3212103550,23000,23000,23000,22950,2988
20250219,125900,3143383550,23000,23000,23000,23000,252
20250219,125800,3137587550,23000,23000,23050,23000,354
20250219,125700,3129443050,23000,23000,23000,23000,57
20250219,125600,3128132050,23000,23050,23050,23000,151
20250219,125500,3124653550,23000,23000,23000,23000,7
20250219,125400,3124492550,23000,23000,23000,23000,1
20250219,125300,3124469550,23000,23050,23050,23000,809
20250219,125200,3105862500,23000,23050,23050,23000,76
20250219,125100,3104113350,23050,23050,23100,23050,719
20250219,125000,3087539150,23100,23100,23100,23100,11
20250219,124900,3087285050,23050,23050,23050,23050,10
20250219,124800,3087054550,23050,23100,23100,23050,41
20250219,124700,3086107850,23050,23050,23050,23050,0
20250219,124600,3086107850,23050,23100,23100,23050,18
20250219,124500,3085692400,23050,23100,23100,23050,56
20250219,124400,3084401550,23100,23000,23100,23000,43
20250219,124300,3083409050,23100,23100,23100,23100,148
20250219,124200,3079990250,23000,23000,23000,23000,11
20250219,124100,3079737250,23100,23050,23100,23050,91
20250219,124000,3077635300,23100,23000,23100,23000,213
20250219,123900,3072725650,23000,23050,23050,23000,21
20250219,123800,3072242000,23000,23000,23000,23000,111
20250219,123700,3069689000,23000,23000,23000,23000,7
20250219,123600,3069528000,23000,23000,23000,23000,6
20250219,123500,3069390000,23050,23050,23050,23050,168
20250219,123400,3065517600,23050,23050,23050,23050,0
20250219,123300,3065517600,23050,23000,23100,23000,81
20250219,123200,3063649050,23000,23000,23000,23000,0
20250219,123100,3063649050,23000,23100,23100,23000,53
20250219,123000,3062429250,23000,23100,23100,23000,46
20250219,122900,3061367550,23100,23100,23100,23100,36
20250219,122800,3060535950,23000,23000,23000,23000,56
20250219,122700,3059247950,23100,23100,23100,23100,1
20250219,122600,3059224850,23000,23050,23100,23000,213
20250219,122500,3054323000,23000,23000,23000,23000,0
20250219,122400,3054323000,23000,23050,23050,23000,401
20250219,122300,3045099950,23100,23100,23100,23100,137
20250219,122200,3041935250,23000,23000,23000,23000,8
20250219,122100,3041751250,23100,23100,23100,23100,25
20250219,122000,3041173750,23050,23000,23050,23000,200
20250219,121900,3036568750,23000,23000,23000,23000,102
20250219,121800,3034222750,23100,23100,23100,23100,0
20250219,121700,3034222750,23100,23100,23100,23000,82
20250219,121600,3032329350,23100,23100,23100,23000,58
20250219,121500,3030992950,23100,23000,23100,23000,441
20250219,121400,3020811500,23000,23000,23000,23000,0
20250219,121300,3020811500,23000,23000,23000,23000,8
20250219,121200,3020627500,23050,23050,23050,23050,175
20250219,121100,3016593750,23050,23050,23050,23050,42
20250219,121000,3015625650,23000,23050,23050,23000,93
20250219,120900,3013485250,23000,23000,23000,23000,0
20250219,120800,3013485250,23000,23000,23000,23000,8
20250219,120700,3013301250,23000,23000,23000,23000,51
20250219,120600,3012128250,23050,23050,23050,23000,134
20250219,120500,3009044600,23000,23000,23000,23000,0
20250219,120400,3009044600,23000,23050,23050,23000,58
20250219,120300,3007708100,23050,23050,23050,23050,46
20250219,120200,3006647800,23050,23050,23050,23050,35
20250219,120100,3005841050,23000,23000,23000,23000,63
20250219,120000,3004392050,23000,23000,23000,22950,112
20250219,115900,3001816250,22950,22950,22950,22950,53
20250219,115800,3000599900,22950,22950,22950,22950,0
20250219,115700,3000599900,22950,22950,22950,22950,7
20250219,115600,3000439250,23050,23050,23050,23050,22
20250219,115500,2999932150,22950,22950,22950,22950,8
20250219,115400,2999748550,23050,22950,23050,22950,64
20250219,115300,2998273450,22950,22950,22950,22950,7
20250219,115200,2998112800,23000,22950,23000,22950,108
20250219,115100,2995631300,23000,22950,23000,22950,19
20250219,115000,2995194700,22950,22950,22950,22950,8
20250219,114900,2995011100,23000,23000,23000,23000,144
20250219,114800,2991699100,22950,22950,22950,22950,11
20250219,114700,2991446650,23000,23000,23000,23000,50
20250219,114600,2990296650,23000,23000,23000,22950,18
20250219,114500,2989883050,23000,23000,23000,23000,33
20250219,114400,2989124050,23000,22950,23000,22950,85
20250219,114300,2987173250,23000,23000,23000,23000,2
20250219,114200,2987127250,22950,22950,22950,22950,1
20250219,114100,2987104300,22950,23000,23000,22950,23
20250219,114000,2986575700,23000,22950,23000,22950,97
20250219,113900,2984347400,22950,23000,23000,22950,49
20250219,113800,2983220750,22950,22950,22950,22950,280
20250219,113700,2976794750,22950,22950,22950,22950,207
20250219,113600,2972044100,22950,22950,22950,22950,2
20250219,113500,2971998200,22950,22950,22950,22950,8
20250219,113400,2971814600,22950,22950,22950,22950,51
20250219,113300,2970644150,23000,23000,23000,23000,10
20250219,113200,2970414150,22950,22950,22950,22950,9
20250219,113100,2970207600,22950,22950,22950,22950,45
20250219,113000,2969174850,22950,22950,23000,22950,183
20250219,112900,2964966700,23000,23000,23000,23000,1
20250219,112800,2964943700,23000,23000,23000,22950,610
20250219,112700,2950914200,23050,23050,23050,23050,143
20250219,112600,2947618050,23050,23050,23050,23050,7
20250219,112500,2947456700,23100,23000,23100,23000,57
20250219,112400,2946145600,23050,23050,23050,23050,53
20250219,112300,2944923950,23050,23050,23050,23050,185
20250219,112200,2940659700,23100,23100,23100,23100,2
20250219,112100,2940613500,23050,23050,23050,23050,7
20250219,112000,2940452150,23100,23050,23100,23050,112
20250219,111900,2937869950,23100,23150,23200,23100,1194
20250219,111800,2910260050,23150,23150,23150,23150,5
20250219,111700,2910144300,23150,23100,23150,23100,8
20250219,111600,2909959450,23100,23150,23150,23100,10
20250219,111500,2909728200,23150,23100,23150,23100,18
20250219,111400,2909311900,23150,23100,23150,23100,50
20250219,111300,2908156400,23150,23150,23150,23150,1
20250219,111200,2908133250,23150,23100,23150,23100,8
20250219,111100,2907948400,23150,23150,23150,23150,0
20250219,111000,2907948400,23150,23050,23150,23050,150
20250219,110900,2904483800,23100,23100,23100,23100,5
20250219,110800,2904368300,23100,23100,23100,23050,51
20250219,110700,2903190550,23100,23050,23100,22950,841
20250219,110600,2883843000,23100,23050,23100,23050,9
20250219,110500,2883635500,23100,23050,23100,23050,41
20250219,110400,2882690400,23100,23000,23100,23000,111
20250219,110300,2880127300,23000,23050,23150,23000,627
20250219,110200,2865702650,23000,23150,23150,23000,1065
20250219,110100,2841129950,23150,23100,23150,23050,82
20250219,110000,2839236050,23050,23100,23100,23050,312
20250219,105900,2832030850,23100,23050,23100,23050,12
20250219,105800,2831754000,23100,23100,23100,23100,38
20250219,105700,2830876200,23100,23100,23100,23050,35
20250219,105600,2830068100,23100,23100,23100,23100,0
20250219,105500,2830068100,23100,23050,23100,23050,9
20250219,105400,2829860550,23100,23050,23100,23050,49
20250219,105300,2828731050,23050,23050,23050,23050,34
20250219,105200,2827947350,23100,23100,23100,23050,101
20250219,105100,2825618900,23100,23000,23100,23000,579
20250219,105000,2812275400,23050,23050,23050,23000,42
20250219,104900,2811307650,23050,23000,23050,23000,33
20250219,104800,2810548600,23050,23050,23050,23000,21
20250219,104700,2810065000,23050,23050,23050,23050,0
20250219,104600,2810065000,23050,23050,23050,23000,293
20250219,104500,2803315900,23050,23050,23050,23050,0
20250219,104400,2803315900,23050,23000,23050,23000,50
20250219,104300,2802164700,23050,22950,23050,22950,9
20250219,104200,2801958050,23050,23050,23050,23050,33
20250219,104100,2801197400,23050,22950,23050,22950,13
20250219,104000,2800898700,23050,23050,23050,23050,36
20250219,103900,2800068900,23050,23050,23050,22950,42
20250219,103800,2799101800,23050,23000,23050,23000,250
20250219,103700,2793349950,23000,22950,23000,22950,52
20250219,103600,2792154950,23000,22950,23000,22950,121
20250219,103500,2789374750,23000,22950,23000,22950,166
20250219,103400,2785564950,22950,22900,22950,22850,473
20250219,103300,2774733550,22900,22850,22900,22800,387
20250219,103200,2765892000,22850,22850,22850,22850,0
20250219,103100,2765892000,22850,22800,22900,22800,2792
20250219,103000,2702094800,22850,22650,22850,22600,1025
20250219,102900,2678785350,22650,22800,22800,22450,21182
20250219,102800,2200892450,22800,22750,22800,22750,214
20250219,102700,2196016250,22800,22800,22850,22750,632
20250219,102600,2181619950,22850,22850,22850,22850,2
20250219,102500,2181574250,22800,22850,22850,22800,870
20250219,102400,2161708700,22900,22850,22900,22850,15
20250219,102300,2161365300,22900,22900,22900,22900,100
20250219,102200,2159075300,22900,22900,22900,22900,86
20250219,102100,2157105900,22900,22900,22900,22900,0
20250219,102000,2157105900,22900,22850,22900,22850,3
20250219,101900,2157037300,22850,22850,22850,22800,447
20250219,101800,2146845100,22850,22850,22900,22850,132
20250219,101700,2143828800,22850,22850,22850,22850,180
20250219,101600,2139715800,22900,22900,22900,22850,222
20250219,101500,2134632200,22850,23100,23150,22750,8164
20250219,101400,1948040450,23100,23100,23100,23000,1295
20250219,101300,1918133450,23100,23100,23100,23100,2
20250219,101200,1918087250,23100,23000,23100,23000,609
20250219,101100,1904076750,23000,23000,23050,22950,734
20250219,101000,1887199700,23000,22900,23000,22900,84
20250219,100900,1885272700,22950,22900,23000,22850,887
20250219,100800,1864947800,22850,22850,22900,22850,79
20250219,100700,1863142600,22900,22850,22900,22850,3
20250219,100600,1863073950,22900,22850,22900,22850,100
20250219,100500,1860788350,22900,22850,22900,22800,361
20250219,100400,1852543550,22850,22850,22850,22850,5
20250219,100300,1852429300,22850,22800,22850,22800,201
20250219,100200,1847841150,22800,22750,22850,22750,63
20250219,100100,1846407450,22750,22850,22850,22750,3510
20250219,100000,1766461650,22800,22850,22850,22800,12
20250219,095900,1766187500,22800,22850,22850,22800,345
20250219,095800,1758305200,22850,23000,23000,22850,32
20250219,095700,1757573200,23000,22950,23000,22900,97
20250219,095600,1755347050,22950,22850,22950,22800,31
20250219,095500,1754638000,22800,23050,23050,22800,1630
20250219,095400,1717349850,23000,22950,23100,22900,72
20250219,095300,1715697150,23000,23100,23100,23000,55
20250219,095200,1714427750,23150,23250,23250,22850,18107
20250219,095100,1299014200,23250,23200,23250,23150,474
20250219,095000,1288037300,23200,23200,23200,23150,14
20250219,094900,1287712650,23200,23200,23200,23100,116
20250219,094800,1285021900,23150,23100,23200,23100,213
20250219,094700,1280091150,23100,23250,23250,23100,267
20250219,094600,1273912150,23200,23200,23300,23150,1203
20250219,094500,1246000450,23200,23100,23200,23100,678
20250219,094400,1230331500,23050,23100,23100,23050,48
20250219,094300,1229222950,23050,23000,23050,22950,391
20250219,094200,1220221050,22950,23000,23050,22950,108
20250219,094100,1217737000,23050,22900,23050,22850,824
20250219,094000,1198801000,22850,22850,22950,22850,87
20250219,093900,1196808350,22850,22900,22900,22850,1154
20250219,093800,1170384400,22850,22900,23000,22850,898
20250219,093700,1149786500,22900,22900,22900,22750,830
20250219,093600,1130780800,22750,22650,22850,22650,1969
20250219,093500,1085943750,22700,22750,22800,22650,3346
20250219,093400,1009919550,22850,22950,22950,22750,3754
20250219,093300,924241300,23000,22950,23000,22900,306
20250219,093200,917218500,22950,22950,22950,22950,105
20250219,093100,914808750,23000,22950,23000,22900,1116
20250219,093000,889236450,23000,22950,23050,22900,420
20250219,092900,879602050,22900,22900,22950,22800,326
20250219,092800,872160950,22950,22850,22950,22800,1433
20250219,092700,839419350,22850,23050,23100,22850,2277
20250219,092600,787236500,23100,23050,23100,23050,19
20250219,092500,786798300,23100,23000,23150,23000,602
20250219,092400,772898900,23000,22950,23000,22950,138
20250219,092300,769729200,23000,23000,23000,23000,2
20250219,092200,769683200,23050,23100,23150,23000,581
20250219,092100,756296750,23100,23100,23100,23050,695
20250219,092000,740273100,23100,23050,23100,23000,894
20250219,091900,719707350,23050,23000,23150,23000,74
20250219,091800,718001500,23100,23000,23100,23000,922
20250219,091700,696767200,23000,23000,23100,22900,1276
20250219,091600,667490300,23000,22950,23200,22950,114
20250219,091500,664868050,22950,23050,23200,22950,2646
20250219,091400,603770850,23000,23150,23200,22900,5044
20250219,091300,487867350,23100,23150,23150,23050,2291
20250219,091200,434994800,23150,23150,23150,23100,113
20250219,091100,432384000,23150,23100,23200,23100,246
20250219,091000,426689350,23100,23150,23150,23100,1349
20250219,090900,395519200,23150,23150,23200,23100,330
20250219,090800,387877900,23100,23500,23500,23100,4751
20250219,090700,277592800,23500,23250,23500,23250,1003
20250219,090600,254197800,23200,23250,23250,23200,520
20250219,090500,242113200,23250,23250,23300,23200,536
20250219,090400,229652700,23250,23300,23350,23200,1370
20250219,090300,197801350,23250,23400,23450,23250,229
20250219,090200,192462350,23400,23150,23450,23150,1693
20250219,090100,152875650,23150,23500,23500,22800,4414
20250219,090000,50510800,23500,23700,23700,23500,2128
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 185800 4301964400 23000 23000 23000 23000 5292
3 20250219 185700 4301964400 23000 23000 23000 23000 0
4 20250219 185600 4301964400 23000 23000 23000 23000 0
5 20250219 185500 4301964400 23000 23000 23000 23000 0
6 20250219 185400 4301964400 23000 23000 23000 23000 0
7 20250219 185300 4301964400 23000 23000 23000 23000 0
8 20250219 185200 4301964400 23000 23000 23000 23000 0
9 20250219 185100 4301964400 23000 23000 23000 23000 0
10 20250219 185000 4301964400 23000 23000 23000 23000 0
11 20250219 184900 4301964400 23000 23000 23000 23000 0
12 20250219 184800 4301964400 23000 23000 23000 23000 0
13 20250219 184700 4301964400 23000 23000 23000 23000 0
14 20250219 184600 4301964400 23000 23000 23000 23000 0
15 20250219 184500 4301964400 23000 23000 23000 23000 0
16 20250219 184400 4301964400 23000 23000 23000 23000 0
17 20250219 184300 4301964400 23000 23000 23000 23000 0
18 20250219 184200 4301964400 23000 23000 23000 23000 0
19 20250219 184100 4301964400 23000 23000 23000 23000 0
20 20250219 184000 4301964400 23000 23000 23000 23000 0
21 20250219 183900 4301964400 23000 23000 23000 23000 0
22 20250219 183800 4301964400 23000 23000 23000 23000 0
23 20250219 183700 4301964400 23000 23000 23000 23000 0
24 20250219 183600 4301964400 23000 23000 23000 23000 0
25 20250219 183500 4301964400 23000 23000 23000 23000 0
26 20250219 183400 4301964400 23000 23000 23000 23000 0
27 20250219 183300 4301964400 23000 23000 23000 23000 0
28 20250219 183200 4301964400 23000 23000 23000 23000 0
29 20250219 183100 4301964400 23000 23000 23000 23000 0
30 20250219 183000 4301964400 23000 23000 23000 23000 0
31 20250219 182900 4301964400 23000 23000 23000 23000 0
32 20250219 182800 4301964400 23000 23000 23000 23000 5292
33 20250219 182700 4301964400 23000 23000 23000 23000 0
34 20250219 182600 4301964400 23000 23000 23000 23000 0
35 20250219 182500 4301964400 23000 23000 23000 23000 0
36 20250219 182400 4301964400 23000 23000 23000 23000 0
37 20250219 182300 4301964400 23000 23000 23000 23000 0
38 20250219 182200 4301964400 23000 23000 23000 23000 0
39 20250219 182100 4301964400 23000 23000 23000 23000 0
40 20250219 182000 4301964400 23000 23000 23000 23000 0
41 20250219 181900 4301964400 23000 23000 23000 23000 0
42 20250219 181800 4301964400 23000 23000 23000 23000 0
43 20250219 181700 4301964400 23000 23000 23000 23000 0
44 20250219 181600 4301964400 23000 23000 23000 23000 0
45 20250219 181500 4301964400 23000 23000 23000 23000 0
46 20250219 181400 4301964400 23000 23000 23000 23000 0
47 20250219 181300 4301964400 23000 23000 23000 23000 0
48 20250219 181200 4301964400 23000 23000 23000 23000 0
49 20250219 181100 4301964400 23000 23000 23000 23000 0
50 20250219 181000 4301964400 23000 23000 23000 23000 0
51 20250219 180900 4301964400 23000 23000 23000 23000 0
52 20250219 180800 4301964400 23000 23000 23000 23000 0
53 20250219 180700 4301964400 23000 23000 23000 23000 0
54 20250219 180600 4301964400 23000 23000 23000 23000 0
55 20250219 180500 4301964400 23000 23000 23000 23000 0
56 20250219 180400 4301964400 23000 23000 23000 23000 0
57 20250219 180300 4301964400 23000 23000 23000 23000 0
58 20250219 180200 4301964400 23000 23000 23000 23000 0
59 20250219 180100 4301964400 23000 23000 23000 23000 0
60 20250219 180000 4301964400 23000 23000 23000 23000 0
61 20250219 175900 4301964400 23000 23000 23000 23000 0
62 20250219 175800 4301964400 23000 23000 23000 23000 5292
63 20250219 175700 4301964400 23000 23000 23000 23000 0
64 20250219 175600 4301964400 23000 23000 23000 23000 0
65 20250219 175500 4301964400 23000 23000 23000 23000 0
66 20250219 175400 4301964400 23000 23000 23000 23000 0
67 20250219 175300 4301964400 23000 23000 23000 23000 0
68 20250219 175200 4301964400 23000 23000 23000 23000 0
69 20250219 175100 4301964400 23000 23000 23000 23000 0
70 20250219 175000 4301964400 23000 23000 23000 23000 0
71 20250219 174900 4301964400 23000 23000 23000 23000 0
72 20250219 174800 4301964400 23000 23000 23000 23000 0
73 20250219 174700 4301964400 23000 23000 23000 23000 0
74 20250219 174600 4301964400 23000 23000 23000 23000 0
75 20250219 174500 4301964400 23000 23000 23000 23000 0
76 20250219 174400 4301964400 23000 23000 23000 23000 0
77 20250219 174300 4301964400 23000 23000 23000 23000 0
78 20250219 174200 4301964400 23000 23000 23000 23000 0
79 20250219 174100 4301964400 23000 23000 23000 23000 0
80 20250219 174000 4301964400 23000 23000 23000 23000 0
81 20250219 173900 4301964400 23000 23000 23000 23000 0
82 20250219 173800 4301964400 23000 23000 23000 23000 0
83 20250219 173700 4301964400 23000 23000 23000 23000 0
84 20250219 173600 4301964400 23000 23000 23000 23000 0
85 20250219 173500 4301964400 23000 23000 23000 23000 0
86 20250219 173400 4301964400 23000 23000 23000 23000 0
87 20250219 173300 4301964400 23000 23000 23000 23000 0
88 20250219 173200 4301964400 23000 23000 23000 23000 0
89 20250219 173100 4301964400 23000 23000 23000 23000 0
90 20250219 173000 4301964400 23000 23000 23000 23000 0
91 20250219 172900 4301964400 23000 23000 23000 23000 0
92 20250219 172800 4301964400 23000 23000 23000 23000 5292
93 20250219 172700 4301964400 23000 23000 23000 23000 0
94 20250219 172600 4301964400 23000 23000 23000 23000 0
95 20250219 172500 4301964400 23000 23000 23000 23000 0
96 20250219 172400 4301964400 23000 23000 23000 23000 0
97 20250219 172300 4301964400 23000 23000 23000 23000 0
98 20250219 172200 4301964400 23000 23000 23000 23000 0
99 20250219 172100 4301964400 23000 23000 23000 23000 0
100 20250219 172000 4301964400 23000 23000 23000 23000 0
101 20250219 171900 4301964400 23000 23000 23000 23000 0
102 20250219 171800 4301964400 23000 23000 23000 23000 0
103 20250219 171700 4301964400 23000 23000 23000 23000 0
104 20250219 171600 4301964400 23000 23000 23000 23000 0
105 20250219 171500 4301964400 23000 23000 23000 23000 0
106 20250219 171400 4301964400 23000 23000 23000 23000 0
107 20250219 171300 4301964400 23000 23000 23000 23000 0
108 20250219 171200 4301964400 23000 23000 23000 23000 0
109 20250219 171100 4301964400 23000 23000 23000 23000 0
110 20250219 171000 4301964400 23000 23000 23000 23000 0
111 20250219 170900 4301964400 23000 23000 23000 23000 0
112 20250219 170800 4301964400 23000 23000 23000 23000 0
113 20250219 170700 4301964400 23000 23000 23000 23000 0
114 20250219 170600 4301964400 23000 23000 23000 23000 0
115 20250219 170500 4301964400 23000 23000 23000 23000 0
116 20250219 170400 4301964400 23000 23000 23000 23000 0
117 20250219 170300 4301964400 23000 23000 23000 23000 0
118 20250219 170200 4301964400 23000 23000 23000 23000 0
119 20250219 170100 4301964400 23000 23000 23000 23000 0
120 20250219 170000 4301964400 23000 23000 23000 23000 0
121 20250219 165900 4301964400 23000 23000 23000 23000 0
122 20250219 165800 4301964400 23000 23000 23000 23000 5292
123 20250219 165700 4301964400 23000 23000 23000 23000 0
124 20250219 165600 4301964400 23000 23000 23000 23000 0
125 20250219 165500 4301964400 23000 23000 23000 23000 0
126 20250219 165400 4301964400 23000 23000 23000 23000 0
127 20250219 165300 4301964400 23000 23000 23000 23000 0
128 20250219 165200 4301964400 23000 23000 23000 23000 0
129 20250219 165100 4301964400 23000 23000 23000 23000 0
130 20250219 165000 4301964400 23000 23000 23000 23000 0
131 20250219 164900 4301964400 23000 23000 23000 23000 0
132 20250219 164800 4301964400 23000 23000 23000 23000 0
133 20250219 164700 4301964400 23000 23000 23000 23000 0
134 20250219 164600 4301964400 23000 23000 23000 23000 0
135 20250219 164500 4301964400 23000 23000 23000 23000 0
136 20250219 164400 4301964400 23000 23000 23000 23000 0
137 20250219 164300 4301964400 23000 23000 23000 23000 0
138 20250219 164200 4301964400 23000 23000 23000 23000 0
139 20250219 164100 4301964400 23000 23000 23000 23000 0
140 20250219 164000 4301964400 23000 23000 23000 23000 0
141 20250219 163900 4301964400 23000 23000 23000 23000 0
142 20250219 163800 4301964400 23000 23000 23000 23000 0
143 20250219 163700 4301964400 23000 23000 23000 23000 0
144 20250219 163600 4301964400 23000 23000 23000 23000 0
145 20250219 163500 4301964400 23000 23000 23000 23000 0
146 20250219 163400 4301964400 23000 23000 23000 23000 0
147 20250219 163300 4301964400 23000 23000 23000 23000 0
148 20250219 163200 4301964400 23000 23000 23000 23000 0
149 20250219 163100 4301964400 23000 23000 23000 23000 0
150 20250219 163000 4301964400 23000 23000 23000 23000 0
151 20250219 162900 4301964400 23000 23000 23000 23000 0
152 20250219 162800 4301964400 23000 23000 23000 23000 5292
153 20250219 162700 4301964400 23000 23000 23000 23000 0
154 20250219 162600 4301964400 23000 23000 23000 23000 0
155 20250219 162500 4301964400 23000 23000 23000 23000 0
156 20250219 162400 4301964400 23000 23000 23000 23000 0
157 20250219 162300 4301964400 23000 23000 23000 23000 0
158 20250219 162200 4301964400 23000 23000 23000 23000 0
159 20250219 162100 4301964400 23000 23000 23000 23000 0
160 20250219 162000 4301964400 23000 23000 23000 23000 0
161 20250219 161900 4301964400 23000 23000 23000 23000 0
162 20250219 161800 4301964400 23000 23000 23000 23000 0
163 20250219 161700 4301964400 23000 23000 23000 23000 0
164 20250219 161600 4301964400 23000 23000 23000 23000 0
165 20250219 161500 4301964400 23000 23000 23000 23000 0
166 20250219 161400 4301964400 23000 23000 23000 23000 0
167 20250219 161300 4301964400 23000 23000 23000 23000 0
168 20250219 161200 4301964400 23000 23000 23000 23000 0
169 20250219 161100 4301964400 23000 23000 23000 23000 0
170 20250219 161000 4301964400 23000 23000 23000 23000 0
171 20250219 160900 4301964400 23000 23000 23000 23000 0
172 20250219 160800 4301964400 23000 23000 23000 23000 0
173 20250219 160700 4301964400 23000 23000 23000 23000 0
174 20250219 160600 4301964400 23000 23000 23000 23000 0
175 20250219 160500 4301964400 23000 23000 23000 23000 0
176 20250219 160400 4301964400 23000 23000 23000 23000 0
177 20250219 160300 4301964400 23000 23000 23000 23000 0
178 20250219 160200 4301964400 23000 23000 23000 23000 0
179 20250219 160100 4301964400 23000 23000 23000 23000 0
180 20250219 160000 4301964400 23000 23000 23000 23000 0
181 20250219 155900 4301964400 23000 23000 23000 23000 0
182 20250219 155800 4301964400 23000 23000 23000 23000 5292
183 20250219 155700 4301964400 23000 23000 23000 23000 0
184 20250219 155600 4301964400 23000 23000 23000 23000 0
185 20250219 155500 4301964400 23000 23000 23000 23000 0
186 20250219 155400 4301964400 23000 23000 23000 23000 0
187 20250219 155300 4301964400 23000 23000 23000 23000 0
188 20250219 155200 4301964400 23000 23000 23000 23000 0
189 20250219 155100 4301964400 23000 23000 23000 23000 0
190 20250219 155000 4301964400 23000 23000 23000 23000 0
191 20250219 154900 4301964400 23000 23000 23000 23000 0
192 20250219 154800 4301964400 23000 23000 23000 23000 0
193 20250219 154700 4301964400 23000 23000 23000 23000 0
194 20250219 154600 4301964400 23000 23000 23000 23000 0
195 20250219 154500 4301964400 23000 23000 23000 23000 0
196 20250219 154400 4301964400 23000 23000 23000 23000 0
197 20250219 154300 4301964400 23000 23000 23000 23000 0
198 20250219 154200 4301964400 23000 23000 23000 23000 0
199 20250219 154100 4301964400 23000 23000 23000 23000 0
200 20250219 154000 4301964400 23000 23000 23000 23000 0
201 20250219 153900 4301964400 23000 23000 23000 23000 0
202 20250219 153800 4301964400 23000 23000 23000 23000 0
203 20250219 153700 4301964400 23000 23000 23000 23000 0
204 20250219 153600 4301964400 23000 23000 23000 23000 0
205 20250219 153500 4301964400 23000 23000 23000 23000 0
206 20250219 153400 4301964400 23000 23000 23000 23000 0
207 20250219 153300 4301964400 23000 23000 23000 23000 0
208 20250219 153200 4301964400 23000 23000 23000 23000 0
209 20250219 153100 4301964400 23000 23000 23000 23000 0
210 20250219 153000 4301964400 23000 23000 23000 23000 5292
211 20250219 152900 4180248400 23100 23100 23100 23100 0
212 20250219 152800 4180248400 23100 23100 23100 23100 0
213 20250219 152700 4180248400 23100 23100 23100 23100 0
214 20250219 152600 4180248400 23100 23100 23100 23100 0
215 20250219 152500 4180248400 23100 23100 23100 23100 0
216 20250219 152400 4180248400 23100 23100 23100 23100 0
217 20250219 152300 4180248400 23100 23100 23100 23100 0
218 20250219 152200 4180248400 23100 23100 23100 23100 0
219 20250219 152100 4180248400 23100 23100 23100 23100 0
220 20250219 152000 4180248400 23100 23100 23100 23100 0
221 20250219 151900 4180248400 23100 23150 23150 23050 1597
222 20250219 151800 4143352550 23150 23100 23150 23100 958
223 20250219 151700 4121218400 23100 23000 23100 23000 420
224 20250219 151600 4111551950 23000 23000 23100 23000 1170
225 20250219 151500 4084639900 23100 23000 23100 23000 1059
226 20250219 151400 4060259750 23000 23050 23050 23000 117
227 20250219 151300 4057565450 23050 23100 23100 23000 219
228 20250219 151200 4052516150 23000 23000 23050 23000 615
229 20250219 151100 4038365450 23050 23100 23100 23050 443
230 20250219 151000 4028153900 23100 23100 23100 23100 1292
231 20250219 150900 3998308700 23100 23100 23200 23100 309
232 20250219 150800 3991159450 23150 23150 23150 23150 0
233 20250219 150700 3991159450 23150 23100 23150 23100 115
234 20250219 150600 3988500800 23100 23100 23150 23100 40
235 20250219 150500 3987575400 23100 23150 23200 23100 330
236 20250219 150400 3979940650 23100 23150 23150 23100 270
237 20250219 150300 3973703150 23100 23100 23100 23100 60
238 20250219 150200 3972317150 23100 23100 23100 23100 11
239 20250219 150100 3972063050 23100 23100 23100 23100 0
240 20250219 150000 3972063050 23100 23150 23150 23100 548
241 20250219 145900 3959377250 23150 23200 23200 23150 167
242 20250219 145800 3955508050 23150 23150 23150 23150 7
243 20250219 145700 3955346000 23150 23150 23150 23150 106
244 20250219 145600 3952892100 23200 23200 23200 23200 28
245 20250219 145500 3952242500 23150 23150 23150 23150 8
246 20250219 145400 3952057300 23150 23150 23200 23150 346
247 20250219 145300 3944043850 23150 23150 23150 23150 8
248 20250219 145200 3943858650 23150 23150 23150 23150 0
249 20250219 145100 3943858650 23150 23150 23150 23100 140
250 20250219 145000 3940618050 23100 23100 23100 23100 3
251 20250219 144900 3940548750 23100 23150 23150 23100 772
252 20250219 144800 3922689200 23150 23150 23150 23150 0
253 20250219 144700 3922689200 23150 23150 23150 23150 208
254 20250219 144600 3917874000 23150 23200 23250 23150 8
255 20250219 144500 3917688150 23250 23100 23250 23100 56
256 20250219 144400 3916388350 23100 23150 23150 23100 307
257 20250219 144300 3909281650 23150 23150 23150 23150 109
258 20250219 144200 3906758300 23150 23150 23150 23150 481
259 20250219 144100 3895623150 23200 23200 23250 23150 255
260 20250219 144000 3889705700 23200 23150 23200 23100 1355
261 20250219 143900 3858309050 23150 23150 23150 23150 46
262 20250219 143800 3857244150 23150 23100 23150 23100 25
263 20250219 143700 3856666350 23100 23050 23100 23050 364
264 20250219 143600 3848258000 23050 23000 23050 23000 648
265 20250219 143500 3833324450 23000 23000 23000 22950 96
266 20250219 143400 3831116800 22950 22950 22950 22950 0
267 20250219 143300 3831116800 22950 22950 22950 22950 15
268 20250219 143200 3830772550 23000 23000 23000 23000 48
269 20250219 143100 3829668550 23000 23000 23000 22950 35
270 20250219 143000 3828863900 22950 23000 23000 22950 36
271 20250219 142900 3828035950 22950 22950 22950 22850 256
272 20250219 142800 3822161550 22950 22950 22950 22950 122
273 20250219 142700 3819361650 22950 22900 22950 22900 8
274 20250219 142600 3819178100 22950 22800 22950 22800 205
275 20250219 142500 3814495750 22800 22800 22800 22800 46
276 20250219 142400 3813446950 22800 22800 22800 22800 23
277 20250219 142300 3812922550 22800 22800 22800 22800 481
278 20250219 142200 3801955750 22800 22800 22800 22800 123
279 20250219 142100 3799151350 22800 22800 22800 22800 101
280 20250219 142000 3796848550 22850 22850 22850 22800 1501
281 20250219 141900 3762587050 22950 22950 22950 22950 0
282 20250219 141800 3762587050 22950 22850 22950 22850 57
283 20250219 141700 3761279600 22850 22900 22950 22850 434
284 20250219 141600 3751344600 22950 23050 23050 22950 1354
285 20250219 141500 3720266100 23000 23000 23050 23000 151
286 20250219 141400 3716793000 23000 23000 23000 23000 0
287 20250219 141300 3716793000 23000 22950 23000 22950 9
288 20250219 141200 3716586400 22950 23000 23000 22950 24
289 20250219 141100 3716034450 23000 22950 23000 22950 276
290 20250219 141000 3709686900 22950 23000 23000 22950 883
291 20250219 140900 3689379400 23000 22950 23000 22950 562
292 20250219 140800 3676453750 23000 22950 23000 22950 136
293 20250219 140700 3673325800 23000 23050 23050 23000 2090
294 20250219 140600 3625208750 23050 23100 23100 23050 78
295 20250219 140500 3623407350 23100 23050 23100 23050 3
296 20250219 140400 3623338100 23050 23050 23050 23050 7
297 20250219 140300 3623176750 23150 23150 23150 23150 0
298 20250219 140200 3623176750 23150 23100 23150 23050 489
299 20250219 140100 3611879450 23100 23050 23100 23050 48
300 20250219 140000 3610770700 23050 23050 23050 23050 8
301 20250219 135900 3610586300 23050 23050 23050 23050 0
302 20250219 135800 3610586300 23050 23050 23050 23050 0
303 20250219 135700 3610586300 23050 23050 23050 23050 147
304 20250219 135600 3607197950 23050 23100 23100 23050 1078
305 20250219 135500 3582296200 23050 23050 23100 23050 767
306 20250219 135400 3564604700 23050 23050 23050 23050 0
307 20250219 135300 3564604700 23050 23050 23050 23050 8
308 20250219 135200 3564420300 23050 23050 23050 23050 774
309 20250219 135100 3546579600 23050 23050 23050 23000 1262
310 20250219 135000 3517490850 23000 23000 23000 23000 0
311 20250219 134900 3517490850 23000 23000 23000 23000 8
312 20250219 134800 3517306850 23000 22950 23000 22950 1001
313 20250219 134700 3494283900 22950 22950 22950 22950 25
314 20250219 134600 3493710150 22950 22950 22950 22950 7
315 20250219 134500 3493549500 22950 23000 23000 22950 64
316 20250219 134400 3492080600 22950 22950 22950 22950 8
317 20250219 134300 3491897000 22950 22950 22950 22950 42
318 20250219 134200 3490933100 22950 22950 22950 22950 7
319 20250219 134100 3490772450 23000 23000 23000 23000 236
320 20250219 134000 3485344450 23000 23000 23000 23000 9
321 20250219 133900 3485137450 23000 23000 23000 23000 0
322 20250219 133800 3485137450 23000 23000 23000 23000 50
323 20250219 133700 3483987450 23000 22950 23000 22950 143
324 20250219 133600 3480700050 22950 22950 22950 22950 50
325 20250219 133500 3479552550 22950 23000 23000 22950 9
326 20250219 133400 3479345950 23000 23000 23000 23000 466
327 20250219 133300 3468627950 23000 23050 23050 23000 8
328 20250219 133200 3468443900 23000 23000 23000 23000 2
329 20250219 133100 3468397900 23000 23000 23000 23000 11
330 20250219 133000 3468144900 23000 23000 23000 23000 41
331 20250219 132900 3467201900 23000 23000 23000 23000 4
332 20250219 132800 3467109900 22950 23000 23000 22950 16
333 20250219 132700 3466742500 22950 22950 22950 22950 0
334 20250219 132600 3466742500 22950 22950 22950 22950 8
335 20250219 132500 3466558900 22950 22950 22950 22950 45
336 20250219 132400 3465526150 22900 22950 22950 22900 707
337 20250219 132300 3449300850 23000 22900 23000 22900 1138
338 20250219 132200 3423192700 22900 22850 22950 22850 458
339 20250219 132100 3412692450 22950 22850 22950 22850 201
340 20250219 132000 3408099500 22850 22850 22850 22850 11
341 20250219 131900 3407848150 22900 22900 22900 22900 1
342 20250219 131800 3407825250 22950 22850 22950 22800 932
343 20250219 131700 3386514500 22850 22900 22900 22850 9
344 20250219 131600 3386308800 22900 22900 22900 22900 1103
345 20250219 131500 3361050100 22900 22900 22900 22900 157
346 20250219 131400 3357454800 22900 22900 22900 22900 0
347 20250219 131300 3357454800 22900 22900 22900 22900 8
348 20250219 131200 3357271600 22900 22850 22900 22850 22
349 20250219 131100 3356768850 22850 22950 22950 22850 3640
350 20250219 131000 3273321200 22950 22950 22950 22950 74
351 20250219 130900 3271622900 22950 22950 22950 22950 2
352 20250219 130800 3271577000 22950 23000 23000 22950 446
353 20250219 130700 3261319400 23000 23000 23050 23000 1374
354 20250219 130600 3229717350 22950 23000 23000 22950 8
355 20250219 130500 3229533700 22950 22950 22950 22950 245
356 20250219 130400 3223910950 22950 22950 22950 22950 247
357 20250219 130300 3218242300 23000 22950 23000 22950 23
358 20250219 130200 3217713350 22950 22950 22950 22950 44
359 20250219 130100 3216703550 23000 23000 23000 23000 200
360 20250219 130000 3212103550 23000 23000 23000 22950 2988
361 20250219 125900 3143383550 23000 23000 23000 23000 252
362 20250219 125800 3137587550 23000 23000 23050 23000 354
363 20250219 125700 3129443050 23000 23000 23000 23000 57
364 20250219 125600 3128132050 23000 23050 23050 23000 151
365 20250219 125500 3124653550 23000 23000 23000 23000 7
366 20250219 125400 3124492550 23000 23000 23000 23000 1
367 20250219 125300 3124469550 23000 23050 23050 23000 809
368 20250219 125200 3105862500 23000 23050 23050 23000 76
369 20250219 125100 3104113350 23050 23050 23100 23050 719
370 20250219 125000 3087539150 23100 23100 23100 23100 11
371 20250219 124900 3087285050 23050 23050 23050 23050 10
372 20250219 124800 3087054550 23050 23100 23100 23050 41
373 20250219 124700 3086107850 23050 23050 23050 23050 0
374 20250219 124600 3086107850 23050 23100 23100 23050 18
375 20250219 124500 3085692400 23050 23100 23100 23050 56
376 20250219 124400 3084401550 23100 23000 23100 23000 43
377 20250219 124300 3083409050 23100 23100 23100 23100 148
378 20250219 124200 3079990250 23000 23000 23000 23000 11
379 20250219 124100 3079737250 23100 23050 23100 23050 91
380 20250219 124000 3077635300 23100 23000 23100 23000 213
381 20250219 123900 3072725650 23000 23050 23050 23000 21
382 20250219 123800 3072242000 23000 23000 23000 23000 111
383 20250219 123700 3069689000 23000 23000 23000 23000 7
384 20250219 123600 3069528000 23000 23000 23000 23000 6
385 20250219 123500 3069390000 23050 23050 23050 23050 168
386 20250219 123400 3065517600 23050 23050 23050 23050 0
387 20250219 123300 3065517600 23050 23000 23100 23000 81
388 20250219 123200 3063649050 23000 23000 23000 23000 0
389 20250219 123100 3063649050 23000 23100 23100 23000 53
390 20250219 123000 3062429250 23000 23100 23100 23000 46
391 20250219 122900 3061367550 23100 23100 23100 23100 36
392 20250219 122800 3060535950 23000 23000 23000 23000 56
393 20250219 122700 3059247950 23100 23100 23100 23100 1
394 20250219 122600 3059224850 23000 23050 23100 23000 213
395 20250219 122500 3054323000 23000 23000 23000 23000 0
396 20250219 122400 3054323000 23000 23050 23050 23000 401
397 20250219 122300 3045099950 23100 23100 23100 23100 137
398 20250219 122200 3041935250 23000 23000 23000 23000 8
399 20250219 122100 3041751250 23100 23100 23100 23100 25
400 20250219 122000 3041173750 23050 23000 23050 23000 200
401 20250219 121900 3036568750 23000 23000 23000 23000 102
402 20250219 121800 3034222750 23100 23100 23100 23100 0
403 20250219 121700 3034222750 23100 23100 23100 23000 82
404 20250219 121600 3032329350 23100 23100 23100 23000 58
405 20250219 121500 3030992950 23100 23000 23100 23000 441
406 20250219 121400 3020811500 23000 23000 23000 23000 0
407 20250219 121300 3020811500 23000 23000 23000 23000 8
408 20250219 121200 3020627500 23050 23050 23050 23050 175
409 20250219 121100 3016593750 23050 23050 23050 23050 42
410 20250219 121000 3015625650 23000 23050 23050 23000 93
411 20250219 120900 3013485250 23000 23000 23000 23000 0
412 20250219 120800 3013485250 23000 23000 23000 23000 8
413 20250219 120700 3013301250 23000 23000 23000 23000 51
414 20250219 120600 3012128250 23050 23050 23050 23000 134
415 20250219 120500 3009044600 23000 23000 23000 23000 0
416 20250219 120400 3009044600 23000 23050 23050 23000 58
417 20250219 120300 3007708100 23050 23050 23050 23050 46
418 20250219 120200 3006647800 23050 23050 23050 23050 35
419 20250219 120100 3005841050 23000 23000 23000 23000 63
420 20250219 120000 3004392050 23000 23000 23000 22950 112
421 20250219 115900 3001816250 22950 22950 22950 22950 53
422 20250219 115800 3000599900 22950 22950 22950 22950 0
423 20250219 115700 3000599900 22950 22950 22950 22950 7
424 20250219 115600 3000439250 23050 23050 23050 23050 22
425 20250219 115500 2999932150 22950 22950 22950 22950 8
426 20250219 115400 2999748550 23050 22950 23050 22950 64
427 20250219 115300 2998273450 22950 22950 22950 22950 7
428 20250219 115200 2998112800 23000 22950 23000 22950 108
429 20250219 115100 2995631300 23000 22950 23000 22950 19
430 20250219 115000 2995194700 22950 22950 22950 22950 8
431 20250219 114900 2995011100 23000 23000 23000 23000 144
432 20250219 114800 2991699100 22950 22950 22950 22950 11
433 20250219 114700 2991446650 23000 23000 23000 23000 50
434 20250219 114600 2990296650 23000 23000 23000 22950 18
435 20250219 114500 2989883050 23000 23000 23000 23000 33
436 20250219 114400 2989124050 23000 22950 23000 22950 85
437 20250219 114300 2987173250 23000 23000 23000 23000 2
438 20250219 114200 2987127250 22950 22950 22950 22950 1
439 20250219 114100 2987104300 22950 23000 23000 22950 23
440 20250219 114000 2986575700 23000 22950 23000 22950 97
441 20250219 113900 2984347400 22950 23000 23000 22950 49
442 20250219 113800 2983220750 22950 22950 22950 22950 280
443 20250219 113700 2976794750 22950 22950 22950 22950 207
444 20250219 113600 2972044100 22950 22950 22950 22950 2
445 20250219 113500 2971998200 22950 22950 22950 22950 8
446 20250219 113400 2971814600 22950 22950 22950 22950 51
447 20250219 113300 2970644150 23000 23000 23000 23000 10
448 20250219 113200 2970414150 22950 22950 22950 22950 9
449 20250219 113100 2970207600 22950 22950 22950 22950 45
450 20250219 113000 2969174850 22950 22950 23000 22950 183
451 20250219 112900 2964966700 23000 23000 23000 23000 1
452 20250219 112800 2964943700 23000 23000 23000 22950 610
453 20250219 112700 2950914200 23050 23050 23050 23050 143
454 20250219 112600 2947618050 23050 23050 23050 23050 7
455 20250219 112500 2947456700 23100 23000 23100 23000 57
456 20250219 112400 2946145600 23050 23050 23050 23050 53
457 20250219 112300 2944923950 23050 23050 23050 23050 185
458 20250219 112200 2940659700 23100 23100 23100 23100 2
459 20250219 112100 2940613500 23050 23050 23050 23050 7
460 20250219 112000 2940452150 23100 23050 23100 23050 112
461 20250219 111900 2937869950 23100 23150 23200 23100 1194
462 20250219 111800 2910260050 23150 23150 23150 23150 5
463 20250219 111700 2910144300 23150 23100 23150 23100 8
464 20250219 111600 2909959450 23100 23150 23150 23100 10
465 20250219 111500 2909728200 23150 23100 23150 23100 18
466 20250219 111400 2909311900 23150 23100 23150 23100 50
467 20250219 111300 2908156400 23150 23150 23150 23150 1
468 20250219 111200 2908133250 23150 23100 23150 23100 8
469 20250219 111100 2907948400 23150 23150 23150 23150 0
470 20250219 111000 2907948400 23150 23050 23150 23050 150
471 20250219 110900 2904483800 23100 23100 23100 23100 5
472 20250219 110800 2904368300 23100 23100 23100 23050 51
473 20250219 110700 2903190550 23100 23050 23100 22950 841
474 20250219 110600 2883843000 23100 23050 23100 23050 9
475 20250219 110500 2883635500 23100 23050 23100 23050 41
476 20250219 110400 2882690400 23100 23000 23100 23000 111
477 20250219 110300 2880127300 23000 23050 23150 23000 627
478 20250219 110200 2865702650 23000 23150 23150 23000 1065
479 20250219 110100 2841129950 23150 23100 23150 23050 82
480 20250219 110000 2839236050 23050 23100 23100 23050 312
481 20250219 105900 2832030850 23100 23050 23100 23050 12
482 20250219 105800 2831754000 23100 23100 23100 23100 38
483 20250219 105700 2830876200 23100 23100 23100 23050 35
484 20250219 105600 2830068100 23100 23100 23100 23100 0
485 20250219 105500 2830068100 23100 23050 23100 23050 9
486 20250219 105400 2829860550 23100 23050 23100 23050 49
487 20250219 105300 2828731050 23050 23050 23050 23050 34
488 20250219 105200 2827947350 23100 23100 23100 23050 101
489 20250219 105100 2825618900 23100 23000 23100 23000 579
490 20250219 105000 2812275400 23050 23050 23050 23000 42
491 20250219 104900 2811307650 23050 23000 23050 23000 33
492 20250219 104800 2810548600 23050 23050 23050 23000 21
493 20250219 104700 2810065000 23050 23050 23050 23050 0
494 20250219 104600 2810065000 23050 23050 23050 23000 293
495 20250219 104500 2803315900 23050 23050 23050 23050 0
496 20250219 104400 2803315900 23050 23000 23050 23000 50
497 20250219 104300 2802164700 23050 22950 23050 22950 9
498 20250219 104200 2801958050 23050 23050 23050 23050 33
499 20250219 104100 2801197400 23050 22950 23050 22950 13
500 20250219 104000 2800898700 23050 23050 23050 23050 36
501 20250219 103900 2800068900 23050 23050 23050 22950 42
502 20250219 103800 2799101800 23050 23000 23050 23000 250
503 20250219 103700 2793349950 23000 22950 23000 22950 52
504 20250219 103600 2792154950 23000 22950 23000 22950 121
505 20250219 103500 2789374750 23000 22950 23000 22950 166
506 20250219 103400 2785564950 22950 22900 22950 22850 473
507 20250219 103300 2774733550 22900 22850 22900 22800 387
508 20250219 103200 2765892000 22850 22850 22850 22850 0
509 20250219 103100 2765892000 22850 22800 22900 22800 2792
510 20250219 103000 2702094800 22850 22650 22850 22600 1025
511 20250219 102900 2678785350 22650 22800 22800 22450 21182
512 20250219 102800 2200892450 22800 22750 22800 22750 214
513 20250219 102700 2196016250 22800 22800 22850 22750 632
514 20250219 102600 2181619950 22850 22850 22850 22850 2
515 20250219 102500 2181574250 22800 22850 22850 22800 870
516 20250219 102400 2161708700 22900 22850 22900 22850 15
517 20250219 102300 2161365300 22900 22900 22900 22900 100
518 20250219 102200 2159075300 22900 22900 22900 22900 86
519 20250219 102100 2157105900 22900 22900 22900 22900 0
520 20250219 102000 2157105900 22900 22850 22900 22850 3
521 20250219 101900 2157037300 22850 22850 22850 22800 447
522 20250219 101800 2146845100 22850 22850 22900 22850 132
523 20250219 101700 2143828800 22850 22850 22850 22850 180
524 20250219 101600 2139715800 22900 22900 22900 22850 222
525 20250219 101500 2134632200 22850 23100 23150 22750 8164
526 20250219 101400 1948040450 23100 23100 23100 23000 1295
527 20250219 101300 1918133450 23100 23100 23100 23100 2
528 20250219 101200 1918087250 23100 23000 23100 23000 609
529 20250219 101100 1904076750 23000 23000 23050 22950 734
530 20250219 101000 1887199700 23000 22900 23000 22900 84
531 20250219 100900 1885272700 22950 22900 23000 22850 887
532 20250219 100800 1864947800 22850 22850 22900 22850 79
533 20250219 100700 1863142600 22900 22850 22900 22850 3
534 20250219 100600 1863073950 22900 22850 22900 22850 100
535 20250219 100500 1860788350 22900 22850 22900 22800 361
536 20250219 100400 1852543550 22850 22850 22850 22850 5
537 20250219 100300 1852429300 22850 22800 22850 22800 201
538 20250219 100200 1847841150 22800 22750 22850 22750 63
539 20250219 100100 1846407450 22750 22850 22850 22750 3510
540 20250219 100000 1766461650 22800 22850 22850 22800 12
541 20250219 095900 1766187500 22800 22850 22850 22800 345
542 20250219 095800 1758305200 22850 23000 23000 22850 32
543 20250219 095700 1757573200 23000 22950 23000 22900 97
544 20250219 095600 1755347050 22950 22850 22950 22800 31
545 20250219 095500 1754638000 22800 23050 23050 22800 1630
546 20250219 095400 1717349850 23000 22950 23100 22900 72
547 20250219 095300 1715697150 23000 23100 23100 23000 55
548 20250219 095200 1714427750 23150 23250 23250 22850 18107
549 20250219 095100 1299014200 23250 23200 23250 23150 474
550 20250219 095000 1288037300 23200 23200 23200 23150 14
551 20250219 094900 1287712650 23200 23200 23200 23100 116
552 20250219 094800 1285021900 23150 23100 23200 23100 213
553 20250219 094700 1280091150 23100 23250 23250 23100 267
554 20250219 094600 1273912150 23200 23200 23300 23150 1203
555 20250219 094500 1246000450 23200 23100 23200 23100 678
556 20250219 094400 1230331500 23050 23100 23100 23050 48
557 20250219 094300 1229222950 23050 23000 23050 22950 391
558 20250219 094200 1220221050 22950 23000 23050 22950 108
559 20250219 094100 1217737000 23050 22900 23050 22850 824
560 20250219 094000 1198801000 22850 22850 22950 22850 87
561 20250219 093900 1196808350 22850 22900 22900 22850 1154
562 20250219 093800 1170384400 22850 22900 23000 22850 898
563 20250219 093700 1149786500 22900 22900 22900 22750 830
564 20250219 093600 1130780800 22750 22650 22850 22650 1969
565 20250219 093500 1085943750 22700 22750 22800 22650 3346
566 20250219 093400 1009919550 22850 22950 22950 22750 3754
567 20250219 093300 924241300 23000 22950 23000 22900 306
568 20250219 093200 917218500 22950 22950 22950 22950 105
569 20250219 093100 914808750 23000 22950 23000 22900 1116
570 20250219 093000 889236450 23000 22950 23050 22900 420
571 20250219 092900 879602050 22900 22900 22950 22800 326
572 20250219 092800 872160950 22950 22850 22950 22800 1433
573 20250219 092700 839419350 22850 23050 23100 22850 2277
574 20250219 092600 787236500 23100 23050 23100 23050 19
575 20250219 092500 786798300 23100 23000 23150 23000 602
576 20250219 092400 772898900 23000 22950 23000 22950 138
577 20250219 092300 769729200 23000 23000 23000 23000 2
578 20250219 092200 769683200 23050 23100 23150 23000 581
579 20250219 092100 756296750 23100 23100 23100 23050 695
580 20250219 092000 740273100 23100 23050 23100 23000 894
581 20250219 091900 719707350 23050 23000 23150 23000 74
582 20250219 091800 718001500 23100 23000 23100 23000 922
583 20250219 091700 696767200 23000 23000 23100 22900 1276
584 20250219 091600 667490300 23000 22950 23200 22950 114
585 20250219 091500 664868050 22950 23050 23200 22950 2646
586 20250219 091400 603770850 23000 23150 23200 22900 5044
587 20250219 091300 487867350 23100 23150 23150 23050 2291
588 20250219 091200 434994800 23150 23150 23150 23100 113
589 20250219 091100 432384000 23150 23100 23200 23100 246
590 20250219 091000 426689350 23100 23150 23150 23100 1349
591 20250219 090900 395519200 23150 23150 23200 23100 330
592 20250219 090800 387877900 23100 23500 23500 23100 4751
593 20250219 090700 277592800 23500 23250 23500 23250 1003
594 20250219 090600 254197800 23200 23250 23250 23200 520
595 20250219 090500 242113200 23250 23250 23300 23200 536
596 20250219 090400 229652700 23250 23300 23350 23200 1370
597 20250219 090300 197801350 23250 23400 23450 23250 229
598 20250219 090200 192462350 23400 23150 23450 23150 1693
599 20250219 090100 152875650 23150 23500 23500 22800 4414
600 20250219 090000 50510800 23500 23700 23700 23500 2128

1
011760/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,51838,13228966,1228560600,313526494200,0.39
20250214,51502,13228966,1117593400,287068562200,0.39
20250213,52914,13228966,1111194000,277808286000,0.40
20250212,53238,13228966,1050385740,261007499180,0.40
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 51838 13228966 1228560600 313526494200 0.39
3 20250214 51502 13228966 1117593400 287068562200 0.39
4 20250213 52914 13228966 1111194000 277808286000 0.40
5 20250212 53238 13228966 1050385740 261007499180 0.40