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

602
013030/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,602 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,190000,4247427250,29950,29950,29950,29950,1605
20250219,185900,4247427250,29950,29950,29950,29950,0
20250219,185800,4247427250,29950,29950,29950,29950,0
20250219,185700,4247427250,29950,29950,29950,29950,0
20250219,185600,4247427250,29950,29950,29950,29950,0
20250219,185500,4247427250,29950,29950,29950,29950,0
20250219,185400,4247427250,29950,29950,29950,29950,0
20250219,185300,4247427250,29950,29950,29950,29950,0
20250219,185200,4247427250,29950,29950,29950,29950,0
20250219,185100,4247427250,29950,29950,29950,29950,0
20250219,185000,4247427250,29950,29950,29950,29950,0
20250219,184900,4247427250,29950,29950,29950,29950,0
20250219,184800,4247427250,29950,29950,29950,29950,0
20250219,184700,4247427250,29950,29950,29950,29950,0
20250219,184600,4247427250,29950,29950,29950,29950,0
20250219,184500,4247427250,29950,29950,29950,29950,0
20250219,184400,4247427250,29950,29950,29950,29950,0
20250219,184300,4247427250,29950,29950,29950,29950,0
20250219,184200,4247427250,29950,29950,29950,29950,0
20250219,184100,4247427250,29950,29950,29950,29950,0
20250219,184000,4247427250,29950,29950,29950,29950,0
20250219,183900,4247427250,29950,29950,29950,29950,0
20250219,183800,4247427250,29950,29950,29950,29950,0
20250219,183700,4247427250,29950,29950,29950,29950,0
20250219,183600,4247427250,29950,29950,29950,29950,0
20250219,183500,4247427250,29950,29950,29950,29950,0
20250219,183400,4247427250,29950,29950,29950,29950,0
20250219,183300,4247427250,29950,29950,29950,29950,0
20250219,183200,4247427250,29950,29950,29950,29950,0
20250219,183100,4247427250,29950,29950,29950,29950,0
20250219,183000,4247427250,29950,29950,29950,29950,1605
20250219,182900,4247427250,29950,29950,29950,29950,0
20250219,182800,4247427250,29950,29950,29950,29950,0
20250219,182700,4247427250,29950,29950,29950,29950,0
20250219,182600,4247427250,29950,29950,29950,29950,0
20250219,182500,4247427250,29950,29950,29950,29950,0
20250219,182400,4247427250,29950,29950,29950,29950,0
20250219,182300,4247427250,29950,29950,29950,29950,0
20250219,182200,4247427250,29950,29950,29950,29950,0
20250219,182100,4247427250,29950,29950,29950,29950,0
20250219,182000,4247427250,29950,29950,29950,29950,0
20250219,181900,4247427250,29950,29950,29950,29950,0
20250219,181800,4247427250,29950,29950,29950,29950,0
20250219,181700,4247427250,29950,29950,29950,29950,0
20250219,181600,4247427250,29950,29950,29950,29950,0
20250219,181500,4247427250,29950,29950,29950,29950,0
20250219,181400,4247427250,29950,29950,29950,29950,0
20250219,181300,4247427250,29950,29950,29950,29950,0
20250219,181200,4247427250,29950,29950,29950,29950,0
20250219,181100,4247427250,29950,29950,29950,29950,0
20250219,181000,4247427250,29950,29950,29950,29950,0
20250219,180900,4247427250,29950,29950,29950,29950,0
20250219,180800,4247427250,29950,29950,29950,29950,0
20250219,180700,4247427250,29950,29950,29950,29950,0
20250219,180600,4247427250,29950,29950,29950,29950,0
20250219,180500,4247427250,29950,29950,29950,29950,0
20250219,180400,4247427250,29950,29950,29950,29950,0
20250219,180300,4247427250,29950,29950,29950,29950,0
20250219,180200,4247427250,29950,29950,29950,29950,0
20250219,180100,4247427250,29950,29950,29950,29950,0
20250219,180000,4247427250,29950,29950,29950,29950,1605
20250219,175900,4247427250,29950,29950,29950,29950,0
20250219,175800,4247427250,29950,29950,29950,29950,0
20250219,175700,4247427250,29950,29950,29950,29950,0
20250219,175600,4247427250,29950,29950,29950,29950,0
20250219,175500,4247427250,29950,29950,29950,29950,0
20250219,175400,4247427250,29950,29950,29950,29950,0
20250219,175300,4247427250,29950,29950,29950,29950,0
20250219,175200,4247427250,29950,29950,29950,29950,0
20250219,175100,4247427250,29950,29950,29950,29950,0
20250219,175000,4247427250,29950,29950,29950,29950,0
20250219,174900,4247427250,29950,29950,29950,29950,0
20250219,174800,4247427250,29950,29950,29950,29950,0
20250219,174700,4247427250,29950,29950,29950,29950,0
20250219,174600,4247427250,29950,29950,29950,29950,0
20250219,174500,4247427250,29950,29950,29950,29950,0
20250219,174400,4247427250,29950,29950,29950,29950,0
20250219,174300,4247427250,29950,29950,29950,29950,0
20250219,174200,4247427250,29950,29950,29950,29950,0
20250219,174100,4247427250,29950,29950,29950,29950,0
20250219,174000,4247427250,29950,29950,29950,29950,0
20250219,173900,4247427250,29950,29950,29950,29950,0
20250219,173800,4247427250,29950,29950,29950,29950,0
20250219,173700,4247427250,29950,29950,29950,29950,0
20250219,173600,4247427250,29950,29950,29950,29950,0
20250219,173500,4247427250,29950,29950,29950,29950,0
20250219,173400,4247427250,29950,29950,29950,29950,0
20250219,173300,4247427250,29950,29950,29950,29950,0
20250219,173200,4247427250,29950,29950,29950,29950,0
20250219,173100,4247427250,29950,29950,29950,29950,0
20250219,173000,4247427250,29950,29950,29950,29950,1605
20250219,172900,4247427250,29950,29950,29950,29950,0
20250219,172800,4247427250,29950,29950,29950,29950,0
20250219,172700,4247427250,29950,29950,29950,29950,0
20250219,172600,4247427250,29950,29950,29950,29950,0
20250219,172500,4247427250,29950,29950,29950,29950,0
20250219,172400,4247427250,29950,29950,29950,29950,0
20250219,172300,4247427250,29950,29950,29950,29950,0
20250219,172200,4247427250,29950,29950,29950,29950,0
20250219,172100,4247427250,29950,29950,29950,29950,0
20250219,172000,4247427250,29950,29950,29950,29950,0
20250219,171900,4247427250,29950,29950,29950,29950,0
20250219,171800,4247427250,29950,29950,29950,29950,0
20250219,171700,4247427250,29950,29950,29950,29950,0
20250219,171600,4247427250,29950,29950,29950,29950,0
20250219,171500,4247427250,29950,29950,29950,29950,0
20250219,171400,4247427250,29950,29950,29950,29950,0
20250219,171300,4247427250,29950,29950,29950,29950,0
20250219,171200,4247427250,29950,29950,29950,29950,0
20250219,171100,4247427250,29950,29950,29950,29950,0
20250219,171000,4247427250,29950,29950,29950,29950,0
20250219,170900,4247427250,29950,29950,29950,29950,0
20250219,170800,4247427250,29950,29950,29950,29950,0
20250219,170700,4247427250,29950,29950,29950,29950,0
20250219,170600,4247427250,29950,29950,29950,29950,0
20250219,170500,4247427250,29950,29950,29950,29950,0
20250219,170400,4247427250,29950,29950,29950,29950,0
20250219,170300,4247427250,29950,29950,29950,29950,0
20250219,170200,4247427250,29950,29950,29950,29950,0
20250219,170100,4247427250,29950,29950,29950,29950,0
20250219,170000,4247427250,29950,29950,29950,29950,1605
20250219,165900,4247427250,29950,29950,29950,29950,0
20250219,165800,4247427250,29950,29950,29950,29950,0
20250219,165700,4247427250,29950,29950,29950,29950,0
20250219,165600,4247427250,29950,29950,29950,29950,0
20250219,165500,4247427250,29950,29950,29950,29950,0
20250219,165400,4247427250,29950,29950,29950,29950,0
20250219,165300,4247427250,29950,29950,29950,29950,0
20250219,165200,4247427250,29950,29950,29950,29950,0
20250219,165100,4247427250,29950,29950,29950,29950,0
20250219,165000,4247427250,29950,29950,29950,29950,0
20250219,164900,4247427250,29950,29950,29950,29950,0
20250219,164800,4247427250,29950,29950,29950,29950,0
20250219,164700,4247427250,29950,29950,29950,29950,0
20250219,164600,4247427250,29950,29950,29950,29950,0
20250219,164500,4247427250,29950,29950,29950,29950,0
20250219,164400,4247427250,29950,29950,29950,29950,0
20250219,164300,4247427250,29950,29950,29950,29950,0
20250219,164200,4247427250,29950,29950,29950,29950,0
20250219,164100,4247427250,29950,29950,29950,29950,0
20250219,164000,4247427250,29950,29950,29950,29950,0
20250219,163900,4247427250,29950,29950,29950,29950,0
20250219,163800,4247427250,29950,29950,29950,29950,0
20250219,163700,4247427250,29950,29950,29950,29950,0
20250219,163600,4247427250,29950,29950,29950,29950,0
20250219,163500,4247427250,29950,29950,29950,29950,0
20250219,163400,4247427250,29950,29950,29950,29950,0
20250219,163300,4247427250,29950,29950,29950,29950,0
20250219,163200,4247427250,29950,29950,29950,29950,0
20250219,163100,4247427250,29950,29950,29950,29950,0
20250219,163000,4247427250,29950,29950,29950,29950,1605
20250219,162900,4247427250,29950,29950,29950,29950,0
20250219,162800,4247427250,29950,29950,29950,29950,0
20250219,162700,4247427250,29950,29950,29950,29950,0
20250219,162600,4247427250,29950,29950,29950,29950,0
20250219,162500,4247427250,29950,29950,29950,29950,0
20250219,162400,4247427250,29950,29950,29950,29950,0
20250219,162300,4247427250,29950,29950,29950,29950,0
20250219,162200,4247427250,29950,29950,29950,29950,0
20250219,162100,4247427250,29950,29950,29950,29950,0
20250219,162000,4247427250,29950,29950,29950,29950,0
20250219,161900,4247427250,29950,29950,29950,29950,0
20250219,161800,4247427250,29950,29950,29950,29950,0
20250219,161700,4247427250,29950,29950,29950,29950,0
20250219,161600,4247427250,29950,29950,29950,29950,0
20250219,161500,4247427250,29950,29950,29950,29950,0
20250219,161400,4247427250,29950,29950,29950,29950,0
20250219,161300,4247427250,29950,29950,29950,29950,0
20250219,161200,4247427250,29950,29950,29950,29950,0
20250219,161100,4247427250,29950,29950,29950,29950,0
20250219,161000,4247427250,29950,29950,29950,29950,0
20250219,160900,4247427250,29950,29950,29950,29950,0
20250219,160800,4247427250,29950,29950,29950,29950,0
20250219,160700,4247427250,29950,29950,29950,29950,0
20250219,160600,4247427250,29950,29950,29950,29950,0
20250219,160500,4247427250,29950,29950,29950,29950,0
20250219,160400,4247427250,29950,29950,29950,29950,0
20250219,160300,4247427250,29950,29950,29950,29950,0
20250219,160200,4247427250,29950,29950,29950,29950,0
20250219,160100,4247427250,29950,29950,29950,29950,0
20250219,160000,4247427250,29950,29950,29950,29950,1605
20250219,155900,4247427250,29950,29950,29950,29950,0
20250219,155800,4247427250,29950,29950,29950,29950,0
20250219,155700,4247427250,29950,29950,29950,29950,0
20250219,155600,4247427250,29950,29950,29950,29950,0
20250219,155500,4247427250,29950,29950,29950,29950,0
20250219,155400,4247427250,29950,29950,29950,29950,0
20250219,155300,4247427250,29950,29950,29950,29950,0
20250219,155200,4247427250,29950,29950,29950,29950,0
20250219,155100,4247427250,29950,29950,29950,29950,0
20250219,155000,4247427250,29950,29950,29950,29950,0
20250219,154900,4247427250,29950,29950,29950,29950,0
20250219,154800,4247427250,29950,29950,29950,29950,0
20250219,154700,4247427250,29950,29950,29950,29950,0
20250219,154600,4247427250,29950,29950,29950,29950,0
20250219,154500,4247427250,29950,29950,29950,29950,0
20250219,154400,4247427250,29950,29950,29950,29950,0
20250219,154300,4247427250,29950,29950,29950,29950,0
20250219,154200,4247427250,29950,29950,29950,29950,0
20250219,154100,4247427250,29950,29950,29950,29950,0
20250219,154000,4247427250,29950,29950,29950,29950,0
20250219,153900,4247427250,29950,29950,29950,29950,0
20250219,153800,4247427250,29950,29950,29950,29950,0
20250219,153700,4247427250,29950,29950,29950,29950,0
20250219,153600,4247427250,29950,29950,29950,29950,0
20250219,153500,4247427250,29950,29950,29950,29950,0
20250219,153400,4247427250,29950,29950,29950,29950,0
20250219,153300,4247427250,29950,29950,29950,29950,0
20250219,153200,4247427250,29950,29950,29950,29950,0
20250219,153100,4247427250,29950,29950,29950,29950,0
20250219,153000,4247427250,29950,29950,29950,29950,3210
20250219,152900,4199357500,29800,29800,29800,29800,0
20250219,152800,4199357500,29800,29800,29800,29800,0
20250219,152700,4199357500,29800,29800,29800,29800,0
20250219,152600,4199357500,29800,29800,29800,29800,0
20250219,152500,4199357500,29800,29800,29800,29800,0
20250219,152400,4199357500,29800,29800,29800,29800,0
20250219,152300,4199357500,29800,29800,29800,29800,0
20250219,152200,4199357500,29800,29800,29800,29800,0
20250219,152100,4199357500,29800,29800,29800,29800,0
20250219,152000,4199357500,29800,29800,29800,29800,0
20250219,151900,4199357500,29800,29850,29900,29750,151
20250219,151800,4194856650,29850,29850,29900,29800,91
20250219,151700,4192141600,29850,29900,30000,29850,421
20250219,151600,4179542600,29900,29950,29950,29850,143
20250219,151500,4175260300,29900,29850,29950,29850,69
20250219,151400,4173196450,29850,29900,29950,29850,81
20250219,151300,4170773300,29850,29800,29850,29700,958
20250219,151200,4142225250,29700,29700,29750,29700,125
20250219,151100,4138508150,29650,29700,29800,29650,140
20250219,151000,4134348600,29700,29750,29750,29700,70
20250219,150900,4132268750,29700,29750,29750,29700,215
20250219,150800,4125872600,29800,29750,29800,29700,515
20250219,150700,4110550750,29750,29750,29800,29650,247
20250219,150600,4103213250,29750,29900,29900,29700,3107
20250219,150500,4010485200,29850,29900,29950,29850,350
20250219,150400,4000018850,29900,29950,30000,29900,220
20250219,150300,3993429100,30000,30000,30000,29950,52
20250219,150200,3991869350,29950,29950,30000,29950,42
20250219,150100,3990610000,30000,30000,30000,29950,45
20250219,150000,3989260200,30000,29900,30000,29900,203
20250219,145900,3983178600,29950,29950,29950,29900,126
20250219,145800,3979405000,29900,29950,29950,29900,83
20250219,145700,3976921200,29900,29900,29950,29900,55
20250219,145600,3975275900,29950,29850,29950,29850,1468
20250219,145500,3931430800,29850,29850,29900,29850,138
20250219,145400,3927306800,29850,29950,29950,29850,47
20250219,145300,3925901450,29850,29900,29950,29850,62
20250219,145200,3924046500,29950,29900,29950,29900,92
20250219,145100,3921294000,29850,29850,29900,29800,576
20250219,145000,3904087150,29800,29850,29900,29800,160
20250219,144900,3899310300,29850,29850,29900,29850,57
20250219,144800,3897607150,29850,29850,29900,29850,116
20250219,144700,3894142450,29850,29900,29900,29850,213
20250219,144600,3887781700,29900,29900,29950,29900,123
20250219,144500,3884099650,29950,29900,29950,29850,66
20250219,144400,3882126050,29950,29850,29950,29850,56
20250219,144300,3880451600,29850,29900,29950,29850,773
20250219,144200,3857363900,29900,29900,29950,29900,142
20250219,144100,3853113300,29900,30000,30000,29900,263
20250219,144000,3845233750,30000,29950,30000,29950,114
20250219,143900,3841817400,29950,30050,30050,29950,72
20250219,143800,3839656800,30000,30100,30100,30000,334
20250219,143700,3829619450,30050,30100,30100,30050,88
20250219,143600,3826971300,30100,30050,30100,30050,58
20250219,143500,3825226300,30050,30050,30100,30050,55
20250219,143400,3823571200,30100,30000,30100,30000,254
20250219,143300,3815937750,30050,29950,30050,29950,99
20250219,143200,3812967850,30000,30050,30050,30000,109
20250219,143100,3809695700,30050,30000,30050,30000,115
20250219,143000,3806244650,30050,30000,30050,30000,59
20250219,142900,3804472550,30050,30000,30050,30000,116
20250219,142800,3800987600,30000,30000,30050,30000,157
20250219,142700,3796270700,30050,30050,30100,30000,82
20250219,142600,3793806000,30050,30050,30100,30050,113
20250219,142500,3790405600,30050,30100,30100,30050,27
20250219,142400,3789593850,30100,29950,30100,29950,1121
20250219,142300,3755926050,29950,29950,30000,29900,51
20250219,142200,3754397550,29900,30000,30000,29900,40
20250219,142100,3753197900,29950,29950,30000,29900,89
20250219,142000,3750529450,29950,29950,30000,29950,136
20250219,141900,3746452600,29950,29950,30000,29900,45
20250219,141800,3745104050,29950,29950,30000,29900,467
20250219,141700,3731124400,30000,29950,30000,29950,36
20250219,141600,3730045150,29950,30000,30000,29950,478
20250219,141500,3715723950,29950,29950,30000,29950,114
20250219,141400,3712304750,30000,30000,30000,29950,45
20250219,141300,3710955600,30000,30000,30000,29950,73
20250219,141200,3708766350,30000,30050,30050,29950,263
20250219,141100,3700871900,30050,30050,30050,30000,1276
20250219,141000,3662535700,30100,30100,30100,30050,72
20250219,140900,3660369300,30050,30100,30100,30050,246
20250219,140800,3652967000,30100,30100,30150,30100,607
20250219,140700,3634696150,30050,30050,30100,30050,141
20250219,140600,3630455550,30050,30050,30100,30050,314
20250219,140500,3621008250,30050,30050,30050,30000,46
20250219,140400,3619626750,30000,30050,30050,30000,143
20250219,140300,3615335300,30050,30050,30050,30000,411
20250219,140200,3602985600,30050,30050,30050,30000,200
20250219,140100,3596976900,30000,30000,30050,30000,75
20250219,140000,3594726550,30050,30000,30050,29950,77
20250219,135900,3592414250,29950,30050,30050,29950,63
20250219,135800,3590522850,30000,30050,30050,30000,61
20250219,135700,3588689850,30050,30050,30050,30000,509
20250219,135600,3573394750,30100,30100,30150,30050,215
20250219,135500,3566923700,30100,30100,30100,30050,33
20250219,135400,3565930550,30100,30100,30100,30050,529
20250219,135300,3550007700,30100,30100,30100,30050,53
20250219,135200,3548412550,30050,30050,30100,30000,273
20250219,135100,3540207650,30000,30050,30100,30000,266
20250219,135000,3532215450,30050,30100,30100,30050,75
20250219,134900,3529958000,30100,30100,30150,30050,125
20250219,134800,3526195500,30100,30000,30100,30000,384
20250219,134700,3514645700,30050,30050,30050,30050,164
20250219,134600,3509717500,30050,29950,30050,29950,2748
20250219,134500,3427394800,29900,29900,29900,29850,455
20250219,134400,3413791400,29900,29900,29950,29850,530
20250219,134300,3397949500,29900,30100,30100,29900,1985
20250219,134200,3338401300,30050,30100,30100,30050,188
20250219,134100,3332748600,30100,30050,30100,30050,630
20250219,134000,3313816450,30050,30100,30100,30050,694
20250219,133900,3292948400,30100,30200,30200,30100,823
20250219,133800,3268130950,30200,30200,30200,30150,143
20250219,133700,3263812400,30150,30150,30200,30150,632
20250219,133600,3244726700,30150,30100,30150,30050,882
20250219,133500,3218139900,30100,30100,30150,30050,331
20250219,133400,3208176300,30100,30100,30150,30050,816
20250219,133300,3183625350,30100,30100,30100,30050,258
20250219,133200,3175859700,30100,30200,30250,30100,373
20250219,133100,3164614200,30200,30200,30250,30200,351
20250219,133000,3154004150,30200,30050,30200,30000,703
20250219,132900,3132840950,30000,30050,30150,30000,1388
20250219,132800,3091157350,30050,30300,30350,30000,3016
20250219,132700,3000231000,30300,30250,30350,30200,3102
20250219,132600,2906290000,30200,30100,30200,30100,1436
20250219,132500,2862945850,30100,30150,30150,30050,1503
20250219,132400,2817716800,30150,30050,30150,30050,1311
20250219,132300,2778283550,30000,29850,30050,29850,4483
20250219,132200,2643962000,29850,29700,29900,29700,3704
20250219,132100,2533629350,29700,29700,29700,29650,113
20250219,132000,2530273300,29700,29700,29750,29700,851
20250219,131900,2504998250,29700,29650,29700,29600,2166
20250219,131800,2440733400,29700,29650,29700,29650,589
20250219,131700,2423248250,29700,29700,29750,29650,525
20250219,131600,2407664400,29650,29750,29750,29650,705
20250219,131500,2386722200,29750,29800,29800,29750,46
20250219,131400,2385351900,29800,29700,29800,29700,830
20250219,131300,2360659350,29750,29700,29750,29700,495
20250219,131200,2345947600,29650,29700,29750,29650,647
20250219,131100,2326707850,29700,29700,29700,29700,733
20250219,131000,2304937750,29700,29650,29700,29650,542
20250219,130900,2288847300,29600,29650,29650,29600,510
20250219,130800,2273726150,29600,29550,29600,29550,349
20250219,130700,2263398650,29600,29550,29600,29550,170
20250219,130600,2258369450,29500,29600,29600,29500,779
20250219,130500,2235325350,29600,29700,29700,29600,924
20250219,130400,2207953100,29650,29750,29750,29650,165
20250219,130300,2203054000,29750,29700,29750,29700,218
20250219,130200,2196574250,29700,29650,29700,29650,442
20250219,130100,2183446950,29700,29600,29700,29600,877
20250219,130000,2157483450,29550,29500,29600,29500,231
20250219,125900,2150657850,29450,29650,29650,29450,918
20250219,125800,2123506300,29600,29700,29700,29600,1142
20250219,125700,2089639650,29700,29700,29700,29650,187
20250219,125600,2084086500,29700,29650,29700,29650,464
20250219,125500,2070325150,29650,29550,29650,29550,229
20250219,125400,2063547350,29550,29500,29600,29400,3792
20250219,125300,1951699700,29450,29500,29500,29450,196
20250219,125200,1945921900,29450,29500,29500,29450,189
20250219,125100,1940352000,29500,29500,29500,29450,35
20250219,125000,1939319550,29500,29550,29550,29500,225
20250219,124900,1932672800,29550,29500,29550,29500,8
20250219,124800,1932436650,29550,29500,29550,29450,370
20250219,124700,1921520400,29500,29600,29600,29450,1058
20250219,124600,1890277500,29600,29600,29600,29450,1135
20250219,124500,1856717450,29600,29750,29750,29600,885
20250219,124400,1830482400,29700,29700,29700,29650,2127
20250219,124300,1767325950,29700,29700,29700,29600,2746
20250219,124200,1685806750,29700,29400,29700,29300,9096
20250219,124100,1417031650,29400,29250,29400,29200,2562
20250219,124000,1341988200,29200,29200,29200,29200,340
20250219,123900,1332060200,29200,29250,29250,29200,530
20250219,123800,1316570450,29200,29200,29250,29200,342
20250219,123700,1306584000,29200,29200,29200,29200,57
20250219,123600,1304919600,29200,29200,29250,29200,277
20250219,123500,1296824900,29200,29200,29200,29200,1439
20250219,123400,1254806100,29200,29200,29200,29200,594
20250219,123300,1237461300,29200,29200,29200,29150,108
20250219,123200,1234308650,29200,29200,29200,29200,6
20250219,123100,1234133450,29200,29200,29200,29150,61
20250219,123000,1232353550,29200,29200,29200,29200,73
20250219,122900,1230221950,29150,29200,29200,29150,159
20250219,122800,1225586850,29200,29200,29200,29200,120
20250219,122700,1222082850,29200,29200,29200,29200,159
20250219,122600,1217440050,29200,29200,29200,29200,60
20250219,122500,1215688050,29150,29150,29200,29150,44
20250219,122400,1214405150,29200,29150,29200,29150,19
20250219,122300,1213850600,29150,29150,29150,29150,32
20250219,122200,1212917800,29200,29200,29200,29200,3
20250219,122100,1212830200,29200,29200,29200,29150,95
20250219,122000,1210057100,29200,29200,29200,29200,0
20250219,121900,1210057100,29200,29150,29200,29150,39
20250219,121800,1208920200,29200,29200,29200,29200,21
20250219,121700,1208307000,29200,29200,29200,29150,84
20250219,121600,1205855150,29150,29200,29200,29150,44
20250219,121500,1204572500,29200,29200,29200,29150,37
20250219,121400,1203493150,29200,29200,29200,29150,3
20250219,121300,1203405600,29200,29200,29200,29150,85
20250219,121200,1200923850,29200,29200,29200,29150,92
20250219,121100,1198237950,29200,29150,29200,29150,7
20250219,121000,1198033650,29200,29200,29200,29150,22
20250219,120900,1197391700,29150,29150,29150,29150,18
20250219,120800,1196867000,29150,29200,29200,29150,196
20250219,120700,1191150550,29150,29200,29200,29150,106
20250219,120600,1188059100,29150,29200,29200,29150,56
20250219,120500,1186426650,29150,29150,29150,29150,20
20250219,120400,1185843650,29200,29200,29200,29200,115
20250219,120300,1182485650,29150,29150,29150,29150,200
20250219,120200,1176655650,29200,29200,29200,29200,62
20250219,120100,1174845250,29200,29200,29200,29150,138
20250219,120000,1170819250,29200,29200,29200,29200,2
20250219,115900,1170760850,29200,29200,29200,29200,456
20250219,115800,1157445650,29200,29200,29200,29200,12
20250219,115700,1157095250,29200,29200,29200,29200,139
20250219,115600,1153036450,29200,29200,29200,29200,2
20250219,115500,1152978050,29200,29150,29200,29150,242
20250219,115400,1145911700,29200,29200,29200,29200,161
20250219,115300,1141210500,29200,29200,29200,29200,105
20250219,115200,1138144500,29200,29200,29200,29200,119
20250219,115100,1134669700,29200,29200,29200,29200,60
20250219,115000,1132917700,29200,29200,29200,29200,7
20250219,114900,1132713300,29200,29200,29200,29200,13
20250219,114800,1132333700,29200,29200,29200,29200,4
20250219,114700,1132216900,29200,29200,29200,29200,1
20250219,114600,1132187700,29200,29200,29200,29200,119
20250219,114500,1128712900,29200,29200,29200,29200,54
20250219,114400,1127136100,29200,29200,29200,29200,21
20250219,114300,1126522900,29250,29200,29250,29200,56
20250219,114200,1124886950,29200,29200,29200,29200,68
20250219,114100,1122901350,29200,29200,29200,29200,1
20250219,114000,1122872150,29200,29200,29200,29200,15
20250219,113900,1122434150,29200,29200,29200,29200,4
20250219,113800,1122317350,29200,29200,29200,29150,36
20250219,113700,1121266200,29200,29200,29200,29200,60
20250219,113600,1119514200,29200,29200,29250,29200,36
20250219,113500,1118462950,29200,29200,29250,29200,25
20250219,113400,1117732300,29200,29250,29250,29200,7
20250219,113300,1117527850,29150,29150,29200,29150,132
20250219,113200,1113675050,29200,29150,29200,29150,75
20250219,113100,1111487550,29200,29200,29200,29200,30
20250219,113000,1110611550,29200,29200,29200,29200,100
20250219,112900,1107691550,29200,29200,29200,29200,81
20250219,112800,1105326350,29200,29200,29200,29200,0
20250219,112700,1105326350,29200,29200,29200,29200,179
20250219,112600,1100099550,29200,29200,29200,29200,19
20250219,112500,1099544750,29200,29200,29200,29200,112
20250219,112400,1096274350,29200,29200,29200,29200,60
20250219,112300,1094522350,29200,29200,29200,29200,12
20250219,112200,1094171950,29200,29200,29200,29200,258
20250219,112100,1086638350,29200,29200,29200,29200,0
20250219,112000,1086638350,29200,29200,29200,29200,74
20250219,111900,1084477550,29150,29150,29150,29150,17
20250219,111800,1083982000,29200,29200,29200,29200,55
20250219,111700,1082376000,29200,29200,29200,29200,13
20250219,111600,1081996400,29200,29200,29200,29200,1
20250219,111500,1081967200,29200,29250,29250,29150,230
20250219,111400,1075251500,29250,29200,29250,29200,187
20250219,111300,1069790500,29250,29200,29250,29200,97
20250219,111200,1066957900,29200,29200,29200,29200,417
20250219,111100,1054781500,29200,29200,29250,29150,1346
20250219,111000,1015475200,29200,29200,29200,29200,100
20250219,110900,1012555200,29200,29100,29200,29100,917
20250219,110800,985847250,29150,29150,29150,29150,41
20250219,110700,984652100,29150,29200,29200,29100,794
20250219,110600,961529900,29200,29200,29200,29150,724
20250219,110500,940424650,29200,29200,29200,29200,25
20250219,110400,939694650,29200,29200,29200,29200,5
20250219,110300,939548650,29150,29200,29200,29150,685
20250219,110200,919570250,29200,29200,29200,29200,61
20250219,110100,917789050,29200,29200,29200,29150,19
20250219,110000,917234450,29200,29200,29200,29200,22
20250219,105900,916592050,29150,29150,29150,29150,80
20250219,105800,914260050,29150,29150,29150,29150,409
20250219,105700,902337700,29150,29150,29200,29150,195
20250219,105600,896652600,29150,29200,29200,29150,333
20250219,105500,886929400,29200,29200,29200,29200,66
20250219,105400,885002200,29200,29200,29250,29150,1216
20250219,105300,849486850,29200,29200,29200,29200,62
20250219,105200,847676450,29200,29100,29200,29100,680
20250219,105100,827861200,29100,29100,29100,29100,15
20250219,105000,827424700,29100,29100,29100,29100,42
20250219,104900,826202500,29100,29100,29100,29050,442
20250219,104800,813345550,29150,29150,29150,29150,36
20250219,104700,812296150,29150,29150,29150,29150,5
20250219,104600,812150400,29150,29050,29150,29050,1954
20250219,104500,755377500,29000,29050,29050,29000,288
20250219,104400,747012400,29000,29000,29000,29000,0
20250219,104300,747012400,29000,29000,29000,29000,230
20250219,104200,740342400,29000,29000,29000,29000,13
20250219,104100,739965400,28950,29000,29000,28950,2500
20250219,104000,667587350,29000,29050,29050,29000,83
20250219,103900,665177150,29050,29000,29050,29000,296
20250219,103800,656592200,29000,29000,29000,29000,584
20250219,103700,639656200,29000,29000,29050,29000,257
20250219,103600,632202900,29050,29000,29050,29000,41
20250219,103500,631012100,29000,29000,29000,29000,73
20250219,103400,628895100,29000,29000,29050,29000,110
20250219,103300,625705050,29050,29050,29050,29050,19
20250219,103200,625153100,29000,29000,29000,29000,21
20250219,103100,624544100,29000,29050,29050,29000,35
20250219,103000,623528150,29050,29050,29050,29050,1
20250219,102900,623499100,29050,29050,29050,29050,5
20250219,102800,623353850,29050,29050,29050,29050,12
20250219,102700,623005250,29000,29000,29000,29000,111
20250219,102600,619786250,29050,29050,29100,29000,126
20250219,102500,616131200,29050,29050,29050,29000,251
20250219,102400,608843150,29000,29050,29050,29000,52
20250219,102300,607332850,29050,29100,29100,29050,394
20250219,102200,595881300,29100,29150,29150,29100,18
20250219,102100,595356800,29100,29100,29100,29100,374
20250219,102000,584473400,29150,29150,29150,29100,55
20250219,101900,582870250,29150,29150,29200,29150,624
20250219,101800,564680050,29150,29150,29150,29150,1022
20250219,101700,534888750,29150,29100,29150,29100,568
20250219,101600,518354650,29150,29100,29150,29100,69
20250219,101500,516344750,29150,29150,29150,29100,24
20250219,101400,515646000,29150,29150,29150,29150,402
20250219,101300,503927700,29150,29150,29150,29150,13
20250219,101200,503548750,29150,29150,29150,29150,9
20250219,101100,503286400,29100,29100,29100,29100,566
20250219,101000,486815800,29100,29050,29100,29050,49
20250219,100900,485391750,29050,29100,29100,29050,9
20250219,100800,485130000,29100,29100,29100,29100,389
20250219,100700,473810100,29100,29100,29100,29100,17
20250219,100600,473315400,29050,29050,29050,29050,32
20250219,100500,472385800,29050,29100,29100,29050,300
20250219,100400,463670400,29100,29100,29100,29100,12
20250219,100300,463321200,29050,29050,29050,29050,579
20250219,100200,446501250,29100,29100,29100,29050,52
20250219,100100,444989000,29150,29150,29150,29100,452
20250219,100000,431833850,29100,29100,29100,29100,16
20250219,095900,431368250,29150,29200,29200,29150,15
20250219,095800,430930300,29150,29150,29150,29150,644
20250219,095700,412157700,29150,29150,29150,29100,11
20250219,095600,411837150,29150,29100,29150,29100,332
20250219,095500,402175600,29100,29100,29100,29100,166
20250219,095400,397345000,29100,29050,29100,29050,57
20250219,095300,395687350,29100,29050,29100,29050,259
20250219,095200,388157700,29050,29050,29050,29050,80
20250219,095100,385833700,29100,29100,29100,29100,4
20250219,095000,385717300,29100,29050,29100,29050,114
20250219,094900,382404900,29100,29100,29100,29100,105
20250219,094800,379349400,29100,29100,29100,29100,101
20250219,094700,376410300,29100,29150,29150,29100,464
20250219,094600,362906500,29100,29150,29150,29100,27
20250219,094500,362120450,29150,29150,29150,29150,102
20250219,094400,359147150,29200,29100,29200,29100,96
20250219,094300,356352100,29200,29200,29200,29200,2
20250219,094200,356293700,29250,29150,29250,29150,295
20250219,094100,347691700,29200,29200,29250,29150,163
20250219,094000,342930800,29250,29250,29250,29200,304
20250219,093900,334043250,29250,29250,29250,29250,1
20250219,093800,334014000,29200,29200,29200,29200,545
20250219,093700,318100000,29200,29150,29200,29150,273
20250219,093600,310141850,29150,29150,29150,29100,513
20250219,093500,295188050,29200,29200,29200,29200,15
20250219,093400,294750050,29200,29200,29200,29200,32
20250219,093300,293815650,29250,29250,29250,29250,6
20250219,093200,293640150,29250,29250,29250,29250,12
20250219,093100,293289150,29250,29250,29250,29250,0
20250219,093000,293289150,29250,29250,29250,29250,16
20250219,092900,292821150,29300,29250,29300,29250,49
20250219,092800,291386750,29250,29150,29250,29150,1262
20250219,092700,254518200,29200,29200,29200,29150,40
20250219,092600,253350250,29250,29200,29250,29200,39
20250219,092500,252210550,29200,29200,29200,29150,102
20250219,092400,249232700,29200,29150,29200,29150,343
20250219,092300,239220950,29200,29150,29200,29150,6
20250219,092200,239045800,29200,29200,29200,29200,10
20250219,092100,238753800,29200,29150,29200,29150,44
20250219,092000,237471150,29150,29150,29150,29150,0
20250219,091900,237471150,29150,29200,29200,29150,97
20250219,091800,234640750,29250,29200,29250,29200,63
20250219,091700,232800550,29250,29250,29250,29200,54
20250219,091600,231223200,29250,29200,29250,29200,25
20250219,091500,230493000,29250,29150,29250,29100,368
20250219,091400,219763350,29100,29100,29100,29100,1
20250219,091300,219734250,29150,29000,29150,28950,216
20250219,091200,213466750,29050,29100,29150,29050,280
20250219,091100,205322550,29150,29100,29150,29100,120
20250219,091000,201830500,29150,29250,29250,29150,230
20250219,090900,195118200,29300,29200,29300,29150,176
20250219,090800,189982550,29250,29350,29350,29200,493
20250219,090700,175535950,29300,29350,29400,29300,982
20250219,090600,146721950,29350,29350,29350,29300,4
20250219,090500,146604650,29350,29350,29350,29300,195
20250219,090400,140886400,29400,29400,29400,29400,58
20250219,090300,139181200,29350,29500,29500,29350,62
20250219,090200,137354650,29450,29250,29500,29250,816
20250219,090100,113442850,29200,29150,29200,29050,3353
20250219,090000,15750400,29200,29250,29250,29150,539
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 190000 4247427250 29950 29950 29950 29950 1605
3 20250219 185900 4247427250 29950 29950 29950 29950 0
4 20250219 185800 4247427250 29950 29950 29950 29950 0
5 20250219 185700 4247427250 29950 29950 29950 29950 0
6 20250219 185600 4247427250 29950 29950 29950 29950 0
7 20250219 185500 4247427250 29950 29950 29950 29950 0
8 20250219 185400 4247427250 29950 29950 29950 29950 0
9 20250219 185300 4247427250 29950 29950 29950 29950 0
10 20250219 185200 4247427250 29950 29950 29950 29950 0
11 20250219 185100 4247427250 29950 29950 29950 29950 0
12 20250219 185000 4247427250 29950 29950 29950 29950 0
13 20250219 184900 4247427250 29950 29950 29950 29950 0
14 20250219 184800 4247427250 29950 29950 29950 29950 0
15 20250219 184700 4247427250 29950 29950 29950 29950 0
16 20250219 184600 4247427250 29950 29950 29950 29950 0
17 20250219 184500 4247427250 29950 29950 29950 29950 0
18 20250219 184400 4247427250 29950 29950 29950 29950 0
19 20250219 184300 4247427250 29950 29950 29950 29950 0
20 20250219 184200 4247427250 29950 29950 29950 29950 0
21 20250219 184100 4247427250 29950 29950 29950 29950 0
22 20250219 184000 4247427250 29950 29950 29950 29950 0
23 20250219 183900 4247427250 29950 29950 29950 29950 0
24 20250219 183800 4247427250 29950 29950 29950 29950 0
25 20250219 183700 4247427250 29950 29950 29950 29950 0
26 20250219 183600 4247427250 29950 29950 29950 29950 0
27 20250219 183500 4247427250 29950 29950 29950 29950 0
28 20250219 183400 4247427250 29950 29950 29950 29950 0
29 20250219 183300 4247427250 29950 29950 29950 29950 0
30 20250219 183200 4247427250 29950 29950 29950 29950 0
31 20250219 183100 4247427250 29950 29950 29950 29950 0
32 20250219 183000 4247427250 29950 29950 29950 29950 1605
33 20250219 182900 4247427250 29950 29950 29950 29950 0
34 20250219 182800 4247427250 29950 29950 29950 29950 0
35 20250219 182700 4247427250 29950 29950 29950 29950 0
36 20250219 182600 4247427250 29950 29950 29950 29950 0
37 20250219 182500 4247427250 29950 29950 29950 29950 0
38 20250219 182400 4247427250 29950 29950 29950 29950 0
39 20250219 182300 4247427250 29950 29950 29950 29950 0
40 20250219 182200 4247427250 29950 29950 29950 29950 0
41 20250219 182100 4247427250 29950 29950 29950 29950 0
42 20250219 182000 4247427250 29950 29950 29950 29950 0
43 20250219 181900 4247427250 29950 29950 29950 29950 0
44 20250219 181800 4247427250 29950 29950 29950 29950 0
45 20250219 181700 4247427250 29950 29950 29950 29950 0
46 20250219 181600 4247427250 29950 29950 29950 29950 0
47 20250219 181500 4247427250 29950 29950 29950 29950 0
48 20250219 181400 4247427250 29950 29950 29950 29950 0
49 20250219 181300 4247427250 29950 29950 29950 29950 0
50 20250219 181200 4247427250 29950 29950 29950 29950 0
51 20250219 181100 4247427250 29950 29950 29950 29950 0
52 20250219 181000 4247427250 29950 29950 29950 29950 0
53 20250219 180900 4247427250 29950 29950 29950 29950 0
54 20250219 180800 4247427250 29950 29950 29950 29950 0
55 20250219 180700 4247427250 29950 29950 29950 29950 0
56 20250219 180600 4247427250 29950 29950 29950 29950 0
57 20250219 180500 4247427250 29950 29950 29950 29950 0
58 20250219 180400 4247427250 29950 29950 29950 29950 0
59 20250219 180300 4247427250 29950 29950 29950 29950 0
60 20250219 180200 4247427250 29950 29950 29950 29950 0
61 20250219 180100 4247427250 29950 29950 29950 29950 0
62 20250219 180000 4247427250 29950 29950 29950 29950 1605
63 20250219 175900 4247427250 29950 29950 29950 29950 0
64 20250219 175800 4247427250 29950 29950 29950 29950 0
65 20250219 175700 4247427250 29950 29950 29950 29950 0
66 20250219 175600 4247427250 29950 29950 29950 29950 0
67 20250219 175500 4247427250 29950 29950 29950 29950 0
68 20250219 175400 4247427250 29950 29950 29950 29950 0
69 20250219 175300 4247427250 29950 29950 29950 29950 0
70 20250219 175200 4247427250 29950 29950 29950 29950 0
71 20250219 175100 4247427250 29950 29950 29950 29950 0
72 20250219 175000 4247427250 29950 29950 29950 29950 0
73 20250219 174900 4247427250 29950 29950 29950 29950 0
74 20250219 174800 4247427250 29950 29950 29950 29950 0
75 20250219 174700 4247427250 29950 29950 29950 29950 0
76 20250219 174600 4247427250 29950 29950 29950 29950 0
77 20250219 174500 4247427250 29950 29950 29950 29950 0
78 20250219 174400 4247427250 29950 29950 29950 29950 0
79 20250219 174300 4247427250 29950 29950 29950 29950 0
80 20250219 174200 4247427250 29950 29950 29950 29950 0
81 20250219 174100 4247427250 29950 29950 29950 29950 0
82 20250219 174000 4247427250 29950 29950 29950 29950 0
83 20250219 173900 4247427250 29950 29950 29950 29950 0
84 20250219 173800 4247427250 29950 29950 29950 29950 0
85 20250219 173700 4247427250 29950 29950 29950 29950 0
86 20250219 173600 4247427250 29950 29950 29950 29950 0
87 20250219 173500 4247427250 29950 29950 29950 29950 0
88 20250219 173400 4247427250 29950 29950 29950 29950 0
89 20250219 173300 4247427250 29950 29950 29950 29950 0
90 20250219 173200 4247427250 29950 29950 29950 29950 0
91 20250219 173100 4247427250 29950 29950 29950 29950 0
92 20250219 173000 4247427250 29950 29950 29950 29950 1605
93 20250219 172900 4247427250 29950 29950 29950 29950 0
94 20250219 172800 4247427250 29950 29950 29950 29950 0
95 20250219 172700 4247427250 29950 29950 29950 29950 0
96 20250219 172600 4247427250 29950 29950 29950 29950 0
97 20250219 172500 4247427250 29950 29950 29950 29950 0
98 20250219 172400 4247427250 29950 29950 29950 29950 0
99 20250219 172300 4247427250 29950 29950 29950 29950 0
100 20250219 172200 4247427250 29950 29950 29950 29950 0
101 20250219 172100 4247427250 29950 29950 29950 29950 0
102 20250219 172000 4247427250 29950 29950 29950 29950 0
103 20250219 171900 4247427250 29950 29950 29950 29950 0
104 20250219 171800 4247427250 29950 29950 29950 29950 0
105 20250219 171700 4247427250 29950 29950 29950 29950 0
106 20250219 171600 4247427250 29950 29950 29950 29950 0
107 20250219 171500 4247427250 29950 29950 29950 29950 0
108 20250219 171400 4247427250 29950 29950 29950 29950 0
109 20250219 171300 4247427250 29950 29950 29950 29950 0
110 20250219 171200 4247427250 29950 29950 29950 29950 0
111 20250219 171100 4247427250 29950 29950 29950 29950 0
112 20250219 171000 4247427250 29950 29950 29950 29950 0
113 20250219 170900 4247427250 29950 29950 29950 29950 0
114 20250219 170800 4247427250 29950 29950 29950 29950 0
115 20250219 170700 4247427250 29950 29950 29950 29950 0
116 20250219 170600 4247427250 29950 29950 29950 29950 0
117 20250219 170500 4247427250 29950 29950 29950 29950 0
118 20250219 170400 4247427250 29950 29950 29950 29950 0
119 20250219 170300 4247427250 29950 29950 29950 29950 0
120 20250219 170200 4247427250 29950 29950 29950 29950 0
121 20250219 170100 4247427250 29950 29950 29950 29950 0
122 20250219 170000 4247427250 29950 29950 29950 29950 1605
123 20250219 165900 4247427250 29950 29950 29950 29950 0
124 20250219 165800 4247427250 29950 29950 29950 29950 0
125 20250219 165700 4247427250 29950 29950 29950 29950 0
126 20250219 165600 4247427250 29950 29950 29950 29950 0
127 20250219 165500 4247427250 29950 29950 29950 29950 0
128 20250219 165400 4247427250 29950 29950 29950 29950 0
129 20250219 165300 4247427250 29950 29950 29950 29950 0
130 20250219 165200 4247427250 29950 29950 29950 29950 0
131 20250219 165100 4247427250 29950 29950 29950 29950 0
132 20250219 165000 4247427250 29950 29950 29950 29950 0
133 20250219 164900 4247427250 29950 29950 29950 29950 0
134 20250219 164800 4247427250 29950 29950 29950 29950 0
135 20250219 164700 4247427250 29950 29950 29950 29950 0
136 20250219 164600 4247427250 29950 29950 29950 29950 0
137 20250219 164500 4247427250 29950 29950 29950 29950 0
138 20250219 164400 4247427250 29950 29950 29950 29950 0
139 20250219 164300 4247427250 29950 29950 29950 29950 0
140 20250219 164200 4247427250 29950 29950 29950 29950 0
141 20250219 164100 4247427250 29950 29950 29950 29950 0
142 20250219 164000 4247427250 29950 29950 29950 29950 0
143 20250219 163900 4247427250 29950 29950 29950 29950 0
144 20250219 163800 4247427250 29950 29950 29950 29950 0
145 20250219 163700 4247427250 29950 29950 29950 29950 0
146 20250219 163600 4247427250 29950 29950 29950 29950 0
147 20250219 163500 4247427250 29950 29950 29950 29950 0
148 20250219 163400 4247427250 29950 29950 29950 29950 0
149 20250219 163300 4247427250 29950 29950 29950 29950 0
150 20250219 163200 4247427250 29950 29950 29950 29950 0
151 20250219 163100 4247427250 29950 29950 29950 29950 0
152 20250219 163000 4247427250 29950 29950 29950 29950 1605
153 20250219 162900 4247427250 29950 29950 29950 29950 0
154 20250219 162800 4247427250 29950 29950 29950 29950 0
155 20250219 162700 4247427250 29950 29950 29950 29950 0
156 20250219 162600 4247427250 29950 29950 29950 29950 0
157 20250219 162500 4247427250 29950 29950 29950 29950 0
158 20250219 162400 4247427250 29950 29950 29950 29950 0
159 20250219 162300 4247427250 29950 29950 29950 29950 0
160 20250219 162200 4247427250 29950 29950 29950 29950 0
161 20250219 162100 4247427250 29950 29950 29950 29950 0
162 20250219 162000 4247427250 29950 29950 29950 29950 0
163 20250219 161900 4247427250 29950 29950 29950 29950 0
164 20250219 161800 4247427250 29950 29950 29950 29950 0
165 20250219 161700 4247427250 29950 29950 29950 29950 0
166 20250219 161600 4247427250 29950 29950 29950 29950 0
167 20250219 161500 4247427250 29950 29950 29950 29950 0
168 20250219 161400 4247427250 29950 29950 29950 29950 0
169 20250219 161300 4247427250 29950 29950 29950 29950 0
170 20250219 161200 4247427250 29950 29950 29950 29950 0
171 20250219 161100 4247427250 29950 29950 29950 29950 0
172 20250219 161000 4247427250 29950 29950 29950 29950 0
173 20250219 160900 4247427250 29950 29950 29950 29950 0
174 20250219 160800 4247427250 29950 29950 29950 29950 0
175 20250219 160700 4247427250 29950 29950 29950 29950 0
176 20250219 160600 4247427250 29950 29950 29950 29950 0
177 20250219 160500 4247427250 29950 29950 29950 29950 0
178 20250219 160400 4247427250 29950 29950 29950 29950 0
179 20250219 160300 4247427250 29950 29950 29950 29950 0
180 20250219 160200 4247427250 29950 29950 29950 29950 0
181 20250219 160100 4247427250 29950 29950 29950 29950 0
182 20250219 160000 4247427250 29950 29950 29950 29950 1605
183 20250219 155900 4247427250 29950 29950 29950 29950 0
184 20250219 155800 4247427250 29950 29950 29950 29950 0
185 20250219 155700 4247427250 29950 29950 29950 29950 0
186 20250219 155600 4247427250 29950 29950 29950 29950 0
187 20250219 155500 4247427250 29950 29950 29950 29950 0
188 20250219 155400 4247427250 29950 29950 29950 29950 0
189 20250219 155300 4247427250 29950 29950 29950 29950 0
190 20250219 155200 4247427250 29950 29950 29950 29950 0
191 20250219 155100 4247427250 29950 29950 29950 29950 0
192 20250219 155000 4247427250 29950 29950 29950 29950 0
193 20250219 154900 4247427250 29950 29950 29950 29950 0
194 20250219 154800 4247427250 29950 29950 29950 29950 0
195 20250219 154700 4247427250 29950 29950 29950 29950 0
196 20250219 154600 4247427250 29950 29950 29950 29950 0
197 20250219 154500 4247427250 29950 29950 29950 29950 0
198 20250219 154400 4247427250 29950 29950 29950 29950 0
199 20250219 154300 4247427250 29950 29950 29950 29950 0
200 20250219 154200 4247427250 29950 29950 29950 29950 0
201 20250219 154100 4247427250 29950 29950 29950 29950 0
202 20250219 154000 4247427250 29950 29950 29950 29950 0
203 20250219 153900 4247427250 29950 29950 29950 29950 0
204 20250219 153800 4247427250 29950 29950 29950 29950 0
205 20250219 153700 4247427250 29950 29950 29950 29950 0
206 20250219 153600 4247427250 29950 29950 29950 29950 0
207 20250219 153500 4247427250 29950 29950 29950 29950 0
208 20250219 153400 4247427250 29950 29950 29950 29950 0
209 20250219 153300 4247427250 29950 29950 29950 29950 0
210 20250219 153200 4247427250 29950 29950 29950 29950 0
211 20250219 153100 4247427250 29950 29950 29950 29950 0
212 20250219 153000 4247427250 29950 29950 29950 29950 3210
213 20250219 152900 4199357500 29800 29800 29800 29800 0
214 20250219 152800 4199357500 29800 29800 29800 29800 0
215 20250219 152700 4199357500 29800 29800 29800 29800 0
216 20250219 152600 4199357500 29800 29800 29800 29800 0
217 20250219 152500 4199357500 29800 29800 29800 29800 0
218 20250219 152400 4199357500 29800 29800 29800 29800 0
219 20250219 152300 4199357500 29800 29800 29800 29800 0
220 20250219 152200 4199357500 29800 29800 29800 29800 0
221 20250219 152100 4199357500 29800 29800 29800 29800 0
222 20250219 152000 4199357500 29800 29800 29800 29800 0
223 20250219 151900 4199357500 29800 29850 29900 29750 151
224 20250219 151800 4194856650 29850 29850 29900 29800 91
225 20250219 151700 4192141600 29850 29900 30000 29850 421
226 20250219 151600 4179542600 29900 29950 29950 29850 143
227 20250219 151500 4175260300 29900 29850 29950 29850 69
228 20250219 151400 4173196450 29850 29900 29950 29850 81
229 20250219 151300 4170773300 29850 29800 29850 29700 958
230 20250219 151200 4142225250 29700 29700 29750 29700 125
231 20250219 151100 4138508150 29650 29700 29800 29650 140
232 20250219 151000 4134348600 29700 29750 29750 29700 70
233 20250219 150900 4132268750 29700 29750 29750 29700 215
234 20250219 150800 4125872600 29800 29750 29800 29700 515
235 20250219 150700 4110550750 29750 29750 29800 29650 247
236 20250219 150600 4103213250 29750 29900 29900 29700 3107
237 20250219 150500 4010485200 29850 29900 29950 29850 350
238 20250219 150400 4000018850 29900 29950 30000 29900 220
239 20250219 150300 3993429100 30000 30000 30000 29950 52
240 20250219 150200 3991869350 29950 29950 30000 29950 42
241 20250219 150100 3990610000 30000 30000 30000 29950 45
242 20250219 150000 3989260200 30000 29900 30000 29900 203
243 20250219 145900 3983178600 29950 29950 29950 29900 126
244 20250219 145800 3979405000 29900 29950 29950 29900 83
245 20250219 145700 3976921200 29900 29900 29950 29900 55
246 20250219 145600 3975275900 29950 29850 29950 29850 1468
247 20250219 145500 3931430800 29850 29850 29900 29850 138
248 20250219 145400 3927306800 29850 29950 29950 29850 47
249 20250219 145300 3925901450 29850 29900 29950 29850 62
250 20250219 145200 3924046500 29950 29900 29950 29900 92
251 20250219 145100 3921294000 29850 29850 29900 29800 576
252 20250219 145000 3904087150 29800 29850 29900 29800 160
253 20250219 144900 3899310300 29850 29850 29900 29850 57
254 20250219 144800 3897607150 29850 29850 29900 29850 116
255 20250219 144700 3894142450 29850 29900 29900 29850 213
256 20250219 144600 3887781700 29900 29900 29950 29900 123
257 20250219 144500 3884099650 29950 29900 29950 29850 66
258 20250219 144400 3882126050 29950 29850 29950 29850 56
259 20250219 144300 3880451600 29850 29900 29950 29850 773
260 20250219 144200 3857363900 29900 29900 29950 29900 142
261 20250219 144100 3853113300 29900 30000 30000 29900 263
262 20250219 144000 3845233750 30000 29950 30000 29950 114
263 20250219 143900 3841817400 29950 30050 30050 29950 72
264 20250219 143800 3839656800 30000 30100 30100 30000 334
265 20250219 143700 3829619450 30050 30100 30100 30050 88
266 20250219 143600 3826971300 30100 30050 30100 30050 58
267 20250219 143500 3825226300 30050 30050 30100 30050 55
268 20250219 143400 3823571200 30100 30000 30100 30000 254
269 20250219 143300 3815937750 30050 29950 30050 29950 99
270 20250219 143200 3812967850 30000 30050 30050 30000 109
271 20250219 143100 3809695700 30050 30000 30050 30000 115
272 20250219 143000 3806244650 30050 30000 30050 30000 59
273 20250219 142900 3804472550 30050 30000 30050 30000 116
274 20250219 142800 3800987600 30000 30000 30050 30000 157
275 20250219 142700 3796270700 30050 30050 30100 30000 82
276 20250219 142600 3793806000 30050 30050 30100 30050 113
277 20250219 142500 3790405600 30050 30100 30100 30050 27
278 20250219 142400 3789593850 30100 29950 30100 29950 1121
279 20250219 142300 3755926050 29950 29950 30000 29900 51
280 20250219 142200 3754397550 29900 30000 30000 29900 40
281 20250219 142100 3753197900 29950 29950 30000 29900 89
282 20250219 142000 3750529450 29950 29950 30000 29950 136
283 20250219 141900 3746452600 29950 29950 30000 29900 45
284 20250219 141800 3745104050 29950 29950 30000 29900 467
285 20250219 141700 3731124400 30000 29950 30000 29950 36
286 20250219 141600 3730045150 29950 30000 30000 29950 478
287 20250219 141500 3715723950 29950 29950 30000 29950 114
288 20250219 141400 3712304750 30000 30000 30000 29950 45
289 20250219 141300 3710955600 30000 30000 30000 29950 73
290 20250219 141200 3708766350 30000 30050 30050 29950 263
291 20250219 141100 3700871900 30050 30050 30050 30000 1276
292 20250219 141000 3662535700 30100 30100 30100 30050 72
293 20250219 140900 3660369300 30050 30100 30100 30050 246
294 20250219 140800 3652967000 30100 30100 30150 30100 607
295 20250219 140700 3634696150 30050 30050 30100 30050 141
296 20250219 140600 3630455550 30050 30050 30100 30050 314
297 20250219 140500 3621008250 30050 30050 30050 30000 46
298 20250219 140400 3619626750 30000 30050 30050 30000 143
299 20250219 140300 3615335300 30050 30050 30050 30000 411
300 20250219 140200 3602985600 30050 30050 30050 30000 200
301 20250219 140100 3596976900 30000 30000 30050 30000 75
302 20250219 140000 3594726550 30050 30000 30050 29950 77
303 20250219 135900 3592414250 29950 30050 30050 29950 63
304 20250219 135800 3590522850 30000 30050 30050 30000 61
305 20250219 135700 3588689850 30050 30050 30050 30000 509
306 20250219 135600 3573394750 30100 30100 30150 30050 215
307 20250219 135500 3566923700 30100 30100 30100 30050 33
308 20250219 135400 3565930550 30100 30100 30100 30050 529
309 20250219 135300 3550007700 30100 30100 30100 30050 53
310 20250219 135200 3548412550 30050 30050 30100 30000 273
311 20250219 135100 3540207650 30000 30050 30100 30000 266
312 20250219 135000 3532215450 30050 30100 30100 30050 75
313 20250219 134900 3529958000 30100 30100 30150 30050 125
314 20250219 134800 3526195500 30100 30000 30100 30000 384
315 20250219 134700 3514645700 30050 30050 30050 30050 164
316 20250219 134600 3509717500 30050 29950 30050 29950 2748
317 20250219 134500 3427394800 29900 29900 29900 29850 455
318 20250219 134400 3413791400 29900 29900 29950 29850 530
319 20250219 134300 3397949500 29900 30100 30100 29900 1985
320 20250219 134200 3338401300 30050 30100 30100 30050 188
321 20250219 134100 3332748600 30100 30050 30100 30050 630
322 20250219 134000 3313816450 30050 30100 30100 30050 694
323 20250219 133900 3292948400 30100 30200 30200 30100 823
324 20250219 133800 3268130950 30200 30200 30200 30150 143
325 20250219 133700 3263812400 30150 30150 30200 30150 632
326 20250219 133600 3244726700 30150 30100 30150 30050 882
327 20250219 133500 3218139900 30100 30100 30150 30050 331
328 20250219 133400 3208176300 30100 30100 30150 30050 816
329 20250219 133300 3183625350 30100 30100 30100 30050 258
330 20250219 133200 3175859700 30100 30200 30250 30100 373
331 20250219 133100 3164614200 30200 30200 30250 30200 351
332 20250219 133000 3154004150 30200 30050 30200 30000 703
333 20250219 132900 3132840950 30000 30050 30150 30000 1388
334 20250219 132800 3091157350 30050 30300 30350 30000 3016
335 20250219 132700 3000231000 30300 30250 30350 30200 3102
336 20250219 132600 2906290000 30200 30100 30200 30100 1436
337 20250219 132500 2862945850 30100 30150 30150 30050 1503
338 20250219 132400 2817716800 30150 30050 30150 30050 1311
339 20250219 132300 2778283550 30000 29850 30050 29850 4483
340 20250219 132200 2643962000 29850 29700 29900 29700 3704
341 20250219 132100 2533629350 29700 29700 29700 29650 113
342 20250219 132000 2530273300 29700 29700 29750 29700 851
343 20250219 131900 2504998250 29700 29650 29700 29600 2166
344 20250219 131800 2440733400 29700 29650 29700 29650 589
345 20250219 131700 2423248250 29700 29700 29750 29650 525
346 20250219 131600 2407664400 29650 29750 29750 29650 705
347 20250219 131500 2386722200 29750 29800 29800 29750 46
348 20250219 131400 2385351900 29800 29700 29800 29700 830
349 20250219 131300 2360659350 29750 29700 29750 29700 495
350 20250219 131200 2345947600 29650 29700 29750 29650 647
351 20250219 131100 2326707850 29700 29700 29700 29700 733
352 20250219 131000 2304937750 29700 29650 29700 29650 542
353 20250219 130900 2288847300 29600 29650 29650 29600 510
354 20250219 130800 2273726150 29600 29550 29600 29550 349
355 20250219 130700 2263398650 29600 29550 29600 29550 170
356 20250219 130600 2258369450 29500 29600 29600 29500 779
357 20250219 130500 2235325350 29600 29700 29700 29600 924
358 20250219 130400 2207953100 29650 29750 29750 29650 165
359 20250219 130300 2203054000 29750 29700 29750 29700 218
360 20250219 130200 2196574250 29700 29650 29700 29650 442
361 20250219 130100 2183446950 29700 29600 29700 29600 877
362 20250219 130000 2157483450 29550 29500 29600 29500 231
363 20250219 125900 2150657850 29450 29650 29650 29450 918
364 20250219 125800 2123506300 29600 29700 29700 29600 1142
365 20250219 125700 2089639650 29700 29700 29700 29650 187
366 20250219 125600 2084086500 29700 29650 29700 29650 464
367 20250219 125500 2070325150 29650 29550 29650 29550 229
368 20250219 125400 2063547350 29550 29500 29600 29400 3792
369 20250219 125300 1951699700 29450 29500 29500 29450 196
370 20250219 125200 1945921900 29450 29500 29500 29450 189
371 20250219 125100 1940352000 29500 29500 29500 29450 35
372 20250219 125000 1939319550 29500 29550 29550 29500 225
373 20250219 124900 1932672800 29550 29500 29550 29500 8
374 20250219 124800 1932436650 29550 29500 29550 29450 370
375 20250219 124700 1921520400 29500 29600 29600 29450 1058
376 20250219 124600 1890277500 29600 29600 29600 29450 1135
377 20250219 124500 1856717450 29600 29750 29750 29600 885
378 20250219 124400 1830482400 29700 29700 29700 29650 2127
379 20250219 124300 1767325950 29700 29700 29700 29600 2746
380 20250219 124200 1685806750 29700 29400 29700 29300 9096
381 20250219 124100 1417031650 29400 29250 29400 29200 2562
382 20250219 124000 1341988200 29200 29200 29200 29200 340
383 20250219 123900 1332060200 29200 29250 29250 29200 530
384 20250219 123800 1316570450 29200 29200 29250 29200 342
385 20250219 123700 1306584000 29200 29200 29200 29200 57
386 20250219 123600 1304919600 29200 29200 29250 29200 277
387 20250219 123500 1296824900 29200 29200 29200 29200 1439
388 20250219 123400 1254806100 29200 29200 29200 29200 594
389 20250219 123300 1237461300 29200 29200 29200 29150 108
390 20250219 123200 1234308650 29200 29200 29200 29200 6
391 20250219 123100 1234133450 29200 29200 29200 29150 61
392 20250219 123000 1232353550 29200 29200 29200 29200 73
393 20250219 122900 1230221950 29150 29200 29200 29150 159
394 20250219 122800 1225586850 29200 29200 29200 29200 120
395 20250219 122700 1222082850 29200 29200 29200 29200 159
396 20250219 122600 1217440050 29200 29200 29200 29200 60
397 20250219 122500 1215688050 29150 29150 29200 29150 44
398 20250219 122400 1214405150 29200 29150 29200 29150 19
399 20250219 122300 1213850600 29150 29150 29150 29150 32
400 20250219 122200 1212917800 29200 29200 29200 29200 3
401 20250219 122100 1212830200 29200 29200 29200 29150 95
402 20250219 122000 1210057100 29200 29200 29200 29200 0
403 20250219 121900 1210057100 29200 29150 29200 29150 39
404 20250219 121800 1208920200 29200 29200 29200 29200 21
405 20250219 121700 1208307000 29200 29200 29200 29150 84
406 20250219 121600 1205855150 29150 29200 29200 29150 44
407 20250219 121500 1204572500 29200 29200 29200 29150 37
408 20250219 121400 1203493150 29200 29200 29200 29150 3
409 20250219 121300 1203405600 29200 29200 29200 29150 85
410 20250219 121200 1200923850 29200 29200 29200 29150 92
411 20250219 121100 1198237950 29200 29150 29200 29150 7
412 20250219 121000 1198033650 29200 29200 29200 29150 22
413 20250219 120900 1197391700 29150 29150 29150 29150 18
414 20250219 120800 1196867000 29150 29200 29200 29150 196
415 20250219 120700 1191150550 29150 29200 29200 29150 106
416 20250219 120600 1188059100 29150 29200 29200 29150 56
417 20250219 120500 1186426650 29150 29150 29150 29150 20
418 20250219 120400 1185843650 29200 29200 29200 29200 115
419 20250219 120300 1182485650 29150 29150 29150 29150 200
420 20250219 120200 1176655650 29200 29200 29200 29200 62
421 20250219 120100 1174845250 29200 29200 29200 29150 138
422 20250219 120000 1170819250 29200 29200 29200 29200 2
423 20250219 115900 1170760850 29200 29200 29200 29200 456
424 20250219 115800 1157445650 29200 29200 29200 29200 12
425 20250219 115700 1157095250 29200 29200 29200 29200 139
426 20250219 115600 1153036450 29200 29200 29200 29200 2
427 20250219 115500 1152978050 29200 29150 29200 29150 242
428 20250219 115400 1145911700 29200 29200 29200 29200 161
429 20250219 115300 1141210500 29200 29200 29200 29200 105
430 20250219 115200 1138144500 29200 29200 29200 29200 119
431 20250219 115100 1134669700 29200 29200 29200 29200 60
432 20250219 115000 1132917700 29200 29200 29200 29200 7
433 20250219 114900 1132713300 29200 29200 29200 29200 13
434 20250219 114800 1132333700 29200 29200 29200 29200 4
435 20250219 114700 1132216900 29200 29200 29200 29200 1
436 20250219 114600 1132187700 29200 29200 29200 29200 119
437 20250219 114500 1128712900 29200 29200 29200 29200 54
438 20250219 114400 1127136100 29200 29200 29200 29200 21
439 20250219 114300 1126522900 29250 29200 29250 29200 56
440 20250219 114200 1124886950 29200 29200 29200 29200 68
441 20250219 114100 1122901350 29200 29200 29200 29200 1
442 20250219 114000 1122872150 29200 29200 29200 29200 15
443 20250219 113900 1122434150 29200 29200 29200 29200 4
444 20250219 113800 1122317350 29200 29200 29200 29150 36
445 20250219 113700 1121266200 29200 29200 29200 29200 60
446 20250219 113600 1119514200 29200 29200 29250 29200 36
447 20250219 113500 1118462950 29200 29200 29250 29200 25
448 20250219 113400 1117732300 29200 29250 29250 29200 7
449 20250219 113300 1117527850 29150 29150 29200 29150 132
450 20250219 113200 1113675050 29200 29150 29200 29150 75
451 20250219 113100 1111487550 29200 29200 29200 29200 30
452 20250219 113000 1110611550 29200 29200 29200 29200 100
453 20250219 112900 1107691550 29200 29200 29200 29200 81
454 20250219 112800 1105326350 29200 29200 29200 29200 0
455 20250219 112700 1105326350 29200 29200 29200 29200 179
456 20250219 112600 1100099550 29200 29200 29200 29200 19
457 20250219 112500 1099544750 29200 29200 29200 29200 112
458 20250219 112400 1096274350 29200 29200 29200 29200 60
459 20250219 112300 1094522350 29200 29200 29200 29200 12
460 20250219 112200 1094171950 29200 29200 29200 29200 258
461 20250219 112100 1086638350 29200 29200 29200 29200 0
462 20250219 112000 1086638350 29200 29200 29200 29200 74
463 20250219 111900 1084477550 29150 29150 29150 29150 17
464 20250219 111800 1083982000 29200 29200 29200 29200 55
465 20250219 111700 1082376000 29200 29200 29200 29200 13
466 20250219 111600 1081996400 29200 29200 29200 29200 1
467 20250219 111500 1081967200 29200 29250 29250 29150 230
468 20250219 111400 1075251500 29250 29200 29250 29200 187
469 20250219 111300 1069790500 29250 29200 29250 29200 97
470 20250219 111200 1066957900 29200 29200 29200 29200 417
471 20250219 111100 1054781500 29200 29200 29250 29150 1346
472 20250219 111000 1015475200 29200 29200 29200 29200 100
473 20250219 110900 1012555200 29200 29100 29200 29100 917
474 20250219 110800 985847250 29150 29150 29150 29150 41
475 20250219 110700 984652100 29150 29200 29200 29100 794
476 20250219 110600 961529900 29200 29200 29200 29150 724
477 20250219 110500 940424650 29200 29200 29200 29200 25
478 20250219 110400 939694650 29200 29200 29200 29200 5
479 20250219 110300 939548650 29150 29200 29200 29150 685
480 20250219 110200 919570250 29200 29200 29200 29200 61
481 20250219 110100 917789050 29200 29200 29200 29150 19
482 20250219 110000 917234450 29200 29200 29200 29200 22
483 20250219 105900 916592050 29150 29150 29150 29150 80
484 20250219 105800 914260050 29150 29150 29150 29150 409
485 20250219 105700 902337700 29150 29150 29200 29150 195
486 20250219 105600 896652600 29150 29200 29200 29150 333
487 20250219 105500 886929400 29200 29200 29200 29200 66
488 20250219 105400 885002200 29200 29200 29250 29150 1216
489 20250219 105300 849486850 29200 29200 29200 29200 62
490 20250219 105200 847676450 29200 29100 29200 29100 680
491 20250219 105100 827861200 29100 29100 29100 29100 15
492 20250219 105000 827424700 29100 29100 29100 29100 42
493 20250219 104900 826202500 29100 29100 29100 29050 442
494 20250219 104800 813345550 29150 29150 29150 29150 36
495 20250219 104700 812296150 29150 29150 29150 29150 5
496 20250219 104600 812150400 29150 29050 29150 29050 1954
497 20250219 104500 755377500 29000 29050 29050 29000 288
498 20250219 104400 747012400 29000 29000 29000 29000 0
499 20250219 104300 747012400 29000 29000 29000 29000 230
500 20250219 104200 740342400 29000 29000 29000 29000 13
501 20250219 104100 739965400 28950 29000 29000 28950 2500
502 20250219 104000 667587350 29000 29050 29050 29000 83
503 20250219 103900 665177150 29050 29000 29050 29000 296
504 20250219 103800 656592200 29000 29000 29000 29000 584
505 20250219 103700 639656200 29000 29000 29050 29000 257
506 20250219 103600 632202900 29050 29000 29050 29000 41
507 20250219 103500 631012100 29000 29000 29000 29000 73
508 20250219 103400 628895100 29000 29000 29050 29000 110
509 20250219 103300 625705050 29050 29050 29050 29050 19
510 20250219 103200 625153100 29000 29000 29000 29000 21
511 20250219 103100 624544100 29000 29050 29050 29000 35
512 20250219 103000 623528150 29050 29050 29050 29050 1
513 20250219 102900 623499100 29050 29050 29050 29050 5
514 20250219 102800 623353850 29050 29050 29050 29050 12
515 20250219 102700 623005250 29000 29000 29000 29000 111
516 20250219 102600 619786250 29050 29050 29100 29000 126
517 20250219 102500 616131200 29050 29050 29050 29000 251
518 20250219 102400 608843150 29000 29050 29050 29000 52
519 20250219 102300 607332850 29050 29100 29100 29050 394
520 20250219 102200 595881300 29100 29150 29150 29100 18
521 20250219 102100 595356800 29100 29100 29100 29100 374
522 20250219 102000 584473400 29150 29150 29150 29100 55
523 20250219 101900 582870250 29150 29150 29200 29150 624
524 20250219 101800 564680050 29150 29150 29150 29150 1022
525 20250219 101700 534888750 29150 29100 29150 29100 568
526 20250219 101600 518354650 29150 29100 29150 29100 69
527 20250219 101500 516344750 29150 29150 29150 29100 24
528 20250219 101400 515646000 29150 29150 29150 29150 402
529 20250219 101300 503927700 29150 29150 29150 29150 13
530 20250219 101200 503548750 29150 29150 29150 29150 9
531 20250219 101100 503286400 29100 29100 29100 29100 566
532 20250219 101000 486815800 29100 29050 29100 29050 49
533 20250219 100900 485391750 29050 29100 29100 29050 9
534 20250219 100800 485130000 29100 29100 29100 29100 389
535 20250219 100700 473810100 29100 29100 29100 29100 17
536 20250219 100600 473315400 29050 29050 29050 29050 32
537 20250219 100500 472385800 29050 29100 29100 29050 300
538 20250219 100400 463670400 29100 29100 29100 29100 12
539 20250219 100300 463321200 29050 29050 29050 29050 579
540 20250219 100200 446501250 29100 29100 29100 29050 52
541 20250219 100100 444989000 29150 29150 29150 29100 452
542 20250219 100000 431833850 29100 29100 29100 29100 16
543 20250219 095900 431368250 29150 29200 29200 29150 15
544 20250219 095800 430930300 29150 29150 29150 29150 644
545 20250219 095700 412157700 29150 29150 29150 29100 11
546 20250219 095600 411837150 29150 29100 29150 29100 332
547 20250219 095500 402175600 29100 29100 29100 29100 166
548 20250219 095400 397345000 29100 29050 29100 29050 57
549 20250219 095300 395687350 29100 29050 29100 29050 259
550 20250219 095200 388157700 29050 29050 29050 29050 80
551 20250219 095100 385833700 29100 29100 29100 29100 4
552 20250219 095000 385717300 29100 29050 29100 29050 114
553 20250219 094900 382404900 29100 29100 29100 29100 105
554 20250219 094800 379349400 29100 29100 29100 29100 101
555 20250219 094700 376410300 29100 29150 29150 29100 464
556 20250219 094600 362906500 29100 29150 29150 29100 27
557 20250219 094500 362120450 29150 29150 29150 29150 102
558 20250219 094400 359147150 29200 29100 29200 29100 96
559 20250219 094300 356352100 29200 29200 29200 29200 2
560 20250219 094200 356293700 29250 29150 29250 29150 295
561 20250219 094100 347691700 29200 29200 29250 29150 163
562 20250219 094000 342930800 29250 29250 29250 29200 304
563 20250219 093900 334043250 29250 29250 29250 29250 1
564 20250219 093800 334014000 29200 29200 29200 29200 545
565 20250219 093700 318100000 29200 29150 29200 29150 273
566 20250219 093600 310141850 29150 29150 29150 29100 513
567 20250219 093500 295188050 29200 29200 29200 29200 15
568 20250219 093400 294750050 29200 29200 29200 29200 32
569 20250219 093300 293815650 29250 29250 29250 29250 6
570 20250219 093200 293640150 29250 29250 29250 29250 12
571 20250219 093100 293289150 29250 29250 29250 29250 0
572 20250219 093000 293289150 29250 29250 29250 29250 16
573 20250219 092900 292821150 29300 29250 29300 29250 49
574 20250219 092800 291386750 29250 29150 29250 29150 1262
575 20250219 092700 254518200 29200 29200 29200 29150 40
576 20250219 092600 253350250 29250 29200 29250 29200 39
577 20250219 092500 252210550 29200 29200 29200 29150 102
578 20250219 092400 249232700 29200 29150 29200 29150 343
579 20250219 092300 239220950 29200 29150 29200 29150 6
580 20250219 092200 239045800 29200 29200 29200 29200 10
581 20250219 092100 238753800 29200 29150 29200 29150 44
582 20250219 092000 237471150 29150 29150 29150 29150 0
583 20250219 091900 237471150 29150 29200 29200 29150 97
584 20250219 091800 234640750 29250 29200 29250 29200 63
585 20250219 091700 232800550 29250 29250 29250 29200 54
586 20250219 091600 231223200 29250 29200 29250 29200 25
587 20250219 091500 230493000 29250 29150 29250 29100 368
588 20250219 091400 219763350 29100 29100 29100 29100 1
589 20250219 091300 219734250 29150 29000 29150 28950 216
590 20250219 091200 213466750 29050 29100 29150 29050 280
591 20250219 091100 205322550 29150 29100 29150 29100 120
592 20250219 091000 201830500 29150 29250 29250 29150 230
593 20250219 090900 195118200 29300 29200 29300 29150 176
594 20250219 090800 189982550 29250 29350 29350 29200 493
595 20250219 090700 175535950 29300 29350 29400 29300 982
596 20250219 090600 146721950 29350 29350 29350 29300 4
597 20250219 090500 146604650 29350 29350 29350 29300 195
598 20250219 090400 140886400 29400 29400 29400 29400 58
599 20250219 090300 139181200 29350 29500 29500 29350 62
600 20250219 090200 137354650 29450 29250 29500 29250 816
601 20250219 090100 113442850 29200 29150 29200 29050 3353
602 20250219 090000 15750400 29200 29250 29250 29150 539

1
013030/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,4271,12295442,124072550,357182590100,0.03
20250214,0,12295442,0,343042831800,0.00
20250213,0,12295442,0,355338273800,0.00
20250212,0,12295442,0,344272376000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 4271 12295442 124072550 357182590100 0.03
3 20250214 0 12295442 0 343042831800 0.00
4 20250213 0 12295442 0 355338273800 0.00
5 20250212 0 12295442 0 344272376000 0.00