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

616
029530/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,616 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,191400,214740850,38350,38350,38350,38350,449
20250219,191300,214740850,38350,38350,38350,38350,0
20250219,191200,214740850,38350,38350,38350,38350,0
20250219,191100,214740850,38350,38350,38350,38350,0
20250219,191000,214740850,38350,38350,38350,38350,0
20250219,190900,214740850,38350,38350,38350,38350,0
20250219,190800,214740850,38350,38350,38350,38350,0
20250219,190700,214740850,38350,38350,38350,38350,0
20250219,190600,214740850,38350,38350,38350,38350,0
20250219,190500,214740850,38350,38350,38350,38350,0
20250219,190400,214740850,38350,38350,38350,38350,0
20250219,190300,214740850,38350,38350,38350,38350,0
20250219,190200,214740850,38350,38350,38350,38350,0
20250219,190100,214740850,38350,38350,38350,38350,0
20250219,190000,214740850,38350,38350,38350,38350,0
20250219,185900,214740850,38350,38350,38350,38350,0
20250219,185800,214740850,38350,38350,38350,38350,0
20250219,185700,214740850,38350,38350,38350,38350,0
20250219,185600,214740850,38350,38350,38350,38350,0
20250219,185500,214740850,38350,38350,38350,38350,0
20250219,185400,214740850,38350,38350,38350,38350,0
20250219,185300,214740850,38350,38350,38350,38350,0
20250219,185200,214740850,38350,38350,38350,38350,0
20250219,185100,214740850,38350,38350,38350,38350,0
20250219,185000,214740850,38350,38350,38350,38350,0
20250219,184900,214740850,38350,38350,38350,38350,0
20250219,184800,214740850,38350,38350,38350,38350,0
20250219,184700,214740850,38350,38350,38350,38350,0
20250219,184600,214740850,38350,38350,38350,38350,0
20250219,184500,214740850,38350,38350,38350,38350,0
20250219,184400,214740850,38350,38350,38350,38350,449
20250219,184300,214740850,38350,38350,38350,38350,0
20250219,184200,214740850,38350,38350,38350,38350,0
20250219,184100,214740850,38350,38350,38350,38350,0
20250219,184000,214740850,38350,38350,38350,38350,0
20250219,183900,214740850,38350,38350,38350,38350,0
20250219,183800,214740850,38350,38350,38350,38350,0
20250219,183700,214740850,38350,38350,38350,38350,0
20250219,183600,214740850,38350,38350,38350,38350,0
20250219,183500,214740850,38350,38350,38350,38350,0
20250219,183400,214740850,38350,38350,38350,38350,0
20250219,183300,214740850,38350,38350,38350,38350,0
20250219,183200,214740850,38350,38350,38350,38350,0
20250219,183100,214740850,38350,38350,38350,38350,0
20250219,183000,214740850,38350,38350,38350,38350,0
20250219,182900,214740850,38350,38350,38350,38350,0
20250219,182800,214740850,38350,38350,38350,38350,0
20250219,182700,214740850,38350,38350,38350,38350,0
20250219,182600,214740850,38350,38350,38350,38350,0
20250219,182500,214740850,38350,38350,38350,38350,0
20250219,182400,214740850,38350,38350,38350,38350,0
20250219,182300,214740850,38350,38350,38350,38350,0
20250219,182200,214740850,38350,38350,38350,38350,0
20250219,182100,214740850,38350,38350,38350,38350,0
20250219,182000,214740850,38350,38350,38350,38350,0
20250219,181900,214740850,38350,38350,38350,38350,0
20250219,181800,214740850,38350,38350,38350,38350,0
20250219,181700,214740850,38350,38350,38350,38350,0
20250219,181600,214740850,38350,38350,38350,38350,0
20250219,181500,214740850,38350,38350,38350,38350,0
20250219,181400,214740850,38350,38350,38350,38350,449
20250219,181300,214740850,38350,38350,38350,38350,0
20250219,181200,214740850,38350,38350,38350,38350,0
20250219,181100,214740850,38350,38350,38350,38350,0
20250219,181000,214740850,38350,38350,38350,38350,0
20250219,180900,214740850,38350,38350,38350,38350,0
20250219,180800,214740850,38350,38350,38350,38350,0
20250219,180700,214740850,38350,38350,38350,38350,0
20250219,180600,214740850,38350,38350,38350,38350,0
20250219,180500,214740850,38350,38350,38350,38350,0
20250219,180400,214740850,38350,38350,38350,38350,0
20250219,180300,214740850,38350,38350,38350,38350,0
20250219,180200,214740850,38350,38350,38350,38350,0
20250219,180100,214740850,38350,38350,38350,38350,0
20250219,180000,214740850,38350,38350,38350,38350,0
20250219,175900,214740850,38350,38350,38350,38350,0
20250219,175800,214740850,38350,38350,38350,38350,0
20250219,175700,214740850,38350,38350,38350,38350,0
20250219,175600,214740850,38350,38350,38350,38350,0
20250219,175500,214740850,38350,38350,38350,38350,0
20250219,175400,214740850,38350,38350,38350,38350,0
20250219,175300,214740850,38350,38350,38350,38350,0
20250219,175200,214740850,38350,38350,38350,38350,0
20250219,175100,214740850,38350,38350,38350,38350,0
20250219,175000,214740850,38350,38350,38350,38350,0
20250219,174900,214740850,38350,38350,38350,38350,0
20250219,174800,214740850,38350,38350,38350,38350,0
20250219,174700,214740850,38350,38350,38350,38350,0
20250219,174600,214740850,38350,38350,38350,38350,0
20250219,174500,214740850,38350,38350,38350,38350,0
20250219,174400,214740850,38350,38350,38350,38350,449
20250219,174300,214740850,38350,38350,38350,38350,0
20250219,174200,214740850,38350,38350,38350,38350,0
20250219,174100,214740850,38350,38350,38350,38350,0
20250219,174000,214740850,38350,38350,38350,38350,0
20250219,173900,214740850,38350,38350,38350,38350,0
20250219,173800,214740850,38350,38350,38350,38350,0
20250219,173700,214740850,38350,38350,38350,38350,0
20250219,173600,214740850,38350,38350,38350,38350,0
20250219,173500,214740850,38350,38350,38350,38350,0
20250219,173400,214740850,38350,38350,38350,38350,0
20250219,173300,214740850,38350,38350,38350,38350,0
20250219,173200,214740850,38350,38350,38350,38350,0
20250219,173100,214740850,38350,38350,38350,38350,0
20250219,173000,214740850,38350,38350,38350,38350,0
20250219,172900,214740850,38350,38350,38350,38350,0
20250219,172800,214740850,38350,38350,38350,38350,0
20250219,172700,214740850,38350,38350,38350,38350,0
20250219,172600,214740850,38350,38350,38350,38350,0
20250219,172500,214740850,38350,38350,38350,38350,0
20250219,172400,214740850,38350,38350,38350,38350,0
20250219,172300,214740850,38350,38350,38350,38350,0
20250219,172200,214740850,38350,38350,38350,38350,0
20250219,172100,214740850,38350,38350,38350,38350,0
20250219,172000,214740850,38350,38350,38350,38350,0
20250219,171900,214740850,38350,38350,38350,38350,0
20250219,171800,214740850,38350,38350,38350,38350,0
20250219,171700,214740850,38350,38350,38350,38350,0
20250219,171600,214740850,38350,38350,38350,38350,0
20250219,171500,214740850,38350,38350,38350,38350,0
20250219,171400,214740850,38350,38350,38350,38350,449
20250219,171300,214740850,38350,38350,38350,38350,0
20250219,171200,214740850,38350,38350,38350,38350,0
20250219,171100,214740850,38350,38350,38350,38350,0
20250219,171000,214740850,38350,38350,38350,38350,0
20250219,170900,214740850,38350,38350,38350,38350,0
20250219,170800,214740850,38350,38350,38350,38350,0
20250219,170700,214740850,38350,38350,38350,38350,0
20250219,170600,214740850,38350,38350,38350,38350,0
20250219,170500,214740850,38350,38350,38350,38350,0
20250219,170400,214740850,38350,38350,38350,38350,0
20250219,170300,214740850,38350,38350,38350,38350,0
20250219,170200,214740850,38350,38350,38350,38350,0
20250219,170100,214740850,38350,38350,38350,38350,0
20250219,170000,214740850,38350,38350,38350,38350,0
20250219,165900,214740850,38350,38350,38350,38350,0
20250219,165800,214740850,38350,38350,38350,38350,0
20250219,165700,214740850,38350,38350,38350,38350,0
20250219,165600,214740850,38350,38350,38350,38350,0
20250219,165500,214740850,38350,38350,38350,38350,0
20250219,165400,214740850,38350,38350,38350,38350,0
20250219,165300,214740850,38350,38350,38350,38350,0
20250219,165200,214740850,38350,38350,38350,38350,0
20250219,165100,214740850,38350,38350,38350,38350,0
20250219,165000,214740850,38350,38350,38350,38350,0
20250219,164900,214740850,38350,38350,38350,38350,0
20250219,164800,214740850,38350,38350,38350,38350,0
20250219,164700,214740850,38350,38350,38350,38350,0
20250219,164600,214740850,38350,38350,38350,38350,0
20250219,164500,214740850,38350,38350,38350,38350,0
20250219,164400,214740850,38350,38350,38350,38350,449
20250219,164300,214740850,38350,38350,38350,38350,0
20250219,164200,214740850,38350,38350,38350,38350,0
20250219,164100,214740850,38350,38350,38350,38350,0
20250219,164000,214740850,38350,38350,38350,38350,0
20250219,163900,214740850,38350,38350,38350,38350,0
20250219,163800,214740850,38350,38350,38350,38350,0
20250219,163700,214740850,38350,38350,38350,38350,0
20250219,163600,214740850,38350,38350,38350,38350,0
20250219,163500,214740850,38350,38350,38350,38350,0
20250219,163400,214740850,38350,38350,38350,38350,0
20250219,163300,214740850,38350,38350,38350,38350,0
20250219,163200,214740850,38350,38350,38350,38350,0
20250219,163100,214740850,38350,38350,38350,38350,0
20250219,163000,214740850,38350,38350,38350,38350,0
20250219,162900,214740850,38350,38350,38350,38350,0
20250219,162800,214740850,38350,38350,38350,38350,0
20250219,162700,214740850,38350,38350,38350,38350,0
20250219,162600,214740850,38350,38350,38350,38350,0
20250219,162500,214740850,38350,38350,38350,38350,0
20250219,162400,214740850,38350,38350,38350,38350,0
20250219,162300,214740850,38350,38350,38350,38350,0
20250219,162200,214740850,38350,38350,38350,38350,0
20250219,162100,214740850,38350,38350,38350,38350,0
20250219,162000,214740850,38350,38350,38350,38350,0
20250219,161900,214740850,38350,38350,38350,38350,0
20250219,161800,214740850,38350,38350,38350,38350,0
20250219,161700,214740850,38350,38350,38350,38350,0
20250219,161600,214740850,38350,38350,38350,38350,0
20250219,161500,214740850,38350,38350,38350,38350,0
20250219,161400,214740850,38350,38350,38350,38350,449
20250219,161300,214740850,38350,38350,38350,38350,0
20250219,161200,214740850,38350,38350,38350,38350,0
20250219,161100,214740850,38350,38350,38350,38350,0
20250219,161000,214740850,38350,38350,38350,38350,0
20250219,160900,214740850,38350,38350,38350,38350,0
20250219,160800,214740850,38350,38350,38350,38350,0
20250219,160700,214740850,38350,38350,38350,38350,0
20250219,160600,214740850,38350,38350,38350,38350,0
20250219,160500,214740850,38350,38350,38350,38350,0
20250219,160400,214740850,38350,38350,38350,38350,0
20250219,160300,214740850,38350,38350,38350,38350,0
20250219,160200,214740850,38350,38350,38350,38350,0
20250219,160100,214740850,38350,38350,38350,38350,0
20250219,160000,214740850,38350,38350,38350,38350,0
20250219,155900,214740850,38350,38350,38350,38350,0
20250219,155800,214740850,38350,38350,38350,38350,0
20250219,155700,214740850,38350,38350,38350,38350,0
20250219,155600,214740850,38350,38350,38350,38350,0
20250219,155500,214740850,38350,38350,38350,38350,0
20250219,155400,214740850,38350,38350,38350,38350,0
20250219,155300,214740850,38350,38350,38350,38350,0
20250219,155200,214740850,38350,38350,38350,38350,0
20250219,155100,214740850,38350,38350,38350,38350,0
20250219,155000,214740850,38350,38350,38350,38350,0
20250219,154900,214740850,38350,38350,38350,38350,0
20250219,154800,214740850,38350,38350,38350,38350,0
20250219,154700,214740850,38350,38350,38350,38350,0
20250219,154600,214740850,38350,38350,38350,38350,0
20250219,154500,214740850,38350,38350,38350,38350,0
20250219,154400,214740850,38350,38350,38350,38350,449
20250219,154300,214740850,38350,38350,38350,38350,0
20250219,154200,214740850,38350,38350,38350,38350,0
20250219,154100,214740850,38350,38350,38350,38350,0
20250219,154000,214740850,38350,38350,38350,38350,0
20250219,153900,214740850,38350,38350,38350,38350,0
20250219,153800,214740850,38350,38350,38350,38350,0
20250219,153700,214740850,38350,38350,38350,38350,0
20250219,153600,214740850,38350,38350,38350,38350,0
20250219,153500,214740850,38350,38350,38350,38350,0
20250219,153400,214740850,38350,38350,38350,38350,0
20250219,153300,214740850,38350,38350,38350,38350,0
20250219,153200,214740850,38350,38350,38350,38350,0
20250219,153100,214740850,38350,38350,38350,38350,0
20250219,153000,214740850,38350,38350,38350,38350,449
20250219,152900,197521700,38250,38250,38250,38250,0
20250219,152800,197521700,38250,38250,38250,38250,0
20250219,152700,197521700,38250,38250,38250,38250,0
20250219,152600,197521700,38250,38250,38250,38250,0
20250219,152500,197521700,38250,38250,38250,38250,0
20250219,152400,197521700,38250,38250,38250,38250,0
20250219,152300,197521700,38250,38250,38250,38250,0
20250219,152200,197521700,38250,38250,38250,38250,0
20250219,152100,197521700,38250,38250,38250,38250,0
20250219,152000,197521700,38250,38250,38250,38250,0
20250219,151900,197521700,38250,38200,38250,38200,14
20250219,151800,196986800,38350,38350,38350,38350,0
20250219,151700,196986800,38350,38350,38350,38350,0
20250219,151600,196986800,38350,38350,38350,38350,0
20250219,151500,196986800,38350,38250,38350,38200,139
20250219,151400,191672100,38250,38250,38250,38250,3
20250219,151300,191557350,38250,38250,38250,38250,0
20250219,151200,191557350,38250,38250,38250,38250,9
20250219,151100,191213100,38250,38250,38250,38250,0
20250219,151000,191213100,38250,38300,38300,38250,27
20250219,150900,190180300,38300,38300,38300,38300,11
20250219,150800,189759000,38250,38250,38250,38250,0
20250219,150700,189759000,38250,38250,38250,38250,0
20250219,150600,189759000,38250,38200,38250,38200,59
20250219,150500,187502300,38200,38200,38200,38200,1
20250219,150400,187464100,38250,38250,38250,38250,0
20250219,150300,187464100,38250,38250,38250,38250,7
20250219,150200,187196350,38250,38250,38250,38250,24
20250219,150100,186278350,38200,38200,38200,38200,0
20250219,150000,186278350,38200,38200,38200,38200,0
20250219,145900,186278350,38200,38200,38200,38200,3
20250219,145800,186163750,38200,38200,38200,38200,0
20250219,145700,186163750,38200,38200,38200,38200,24
20250219,145600,185246950,38250,38250,38250,38250,0
20250219,145500,185246950,38250,38250,38250,38250,0
20250219,145400,185246950,38250,38250,38250,38250,0
20250219,145300,185246950,38250,38250,38250,38250,0
20250219,145200,185246950,38250,38250,38250,38250,0
20250219,145100,185246950,38250,38250,38250,38250,0
20250219,145000,185246950,38250,38250,38250,38250,0
20250219,144900,185246950,38250,38250,38250,38250,0
20250219,144800,185246950,38250,38250,38250,38250,0
20250219,144700,185246950,38250,38250,38250,38250,0
20250219,144600,185246950,38250,38250,38250,38250,0
20250219,144500,185246950,38250,38250,38250,38250,0
20250219,144400,185246950,38250,38250,38250,38250,0
20250219,144300,185246950,38250,38250,38250,38250,3
20250219,144200,185132200,38250,38250,38250,38250,0
20250219,144100,185132200,38250,38250,38250,38250,0
20250219,144000,185132200,38250,38250,38250,38250,0
20250219,143900,185132200,38250,38250,38250,38250,0
20250219,143800,185132200,38250,38250,38250,38250,0
20250219,143700,185132200,38250,38250,38250,38250,0
20250219,143600,185132200,38250,38250,38250,38250,1
20250219,143500,185093950,38250,38200,38250,38200,3
20250219,143400,184979250,38250,38250,38250,38250,0
20250219,143300,184979250,38250,38250,38250,38250,0
20250219,143200,184979250,38250,38250,38250,38250,0
20250219,143100,184979250,38250,38250,38250,38250,0
20250219,143000,184979250,38250,38250,38250,38250,1
20250219,142900,184941000,38200,38250,38250,38200,43
20250219,142800,183297350,38250,38250,38250,38250,8
20250219,142700,182991350,38250,38250,38250,38250,0
20250219,142600,182991350,38250,38250,38250,38250,0
20250219,142500,182991350,38250,38250,38250,38250,1
20250219,142400,182953100,38250,38250,38250,38250,0
20250219,142300,182953100,38250,38250,38250,38250,8
20250219,142200,182647100,38250,38250,38250,38250,0
20250219,142100,182647100,38250,38250,38250,38250,0
20250219,142000,182647100,38250,38250,38250,38250,0
20250219,141900,182647100,38250,38250,38250,38250,8
20250219,141800,182341100,38250,38250,38250,38250,0
20250219,141700,182341100,38250,38250,38250,38250,0
20250219,141600,182341100,38250,38250,38250,38250,0
20250219,141500,182341100,38250,38250,38250,38250,0
20250219,141400,182341100,38250,38250,38250,38250,9
20250219,141300,181996850,38250,38250,38250,38250,0
20250219,141200,181996850,38250,38250,38250,38250,0
20250219,141100,181996850,38250,38250,38250,38250,0
20250219,141000,181996850,38250,38250,38250,38250,0
20250219,140900,181996850,38250,38250,38250,38250,6
20250219,140800,181767350,38300,38300,38300,38300,0
20250219,140700,181767350,38300,38300,38300,38300,0
20250219,140600,181767350,38300,38300,38300,38300,0
20250219,140500,181767350,38300,38300,38300,38300,0
20250219,140400,181767350,38300,38300,38300,38300,0
20250219,140300,181767350,38300,38300,38300,38300,0
20250219,140200,181767350,38300,38300,38300,38300,0
20250219,140100,181767350,38300,38300,38300,38300,0
20250219,140000,181767350,38300,38300,38300,38300,0
20250219,135900,181767350,38300,38300,38300,38300,0
20250219,135800,181767350,38300,38300,38300,38300,0
20250219,135700,181767350,38300,38300,38300,38300,0
20250219,135600,181767350,38300,38300,38300,38300,0
20250219,135500,181767350,38300,38300,38300,38300,0
20250219,135400,181767350,38300,38300,38300,38300,0
20250219,135300,181767350,38300,38300,38300,38300,0
20250219,135200,181767350,38300,38300,38300,38300,0
20250219,135100,181767350,38300,38300,38300,38300,107
20250219,135000,177669250,38300,38300,38300,38300,34
20250219,134900,176367050,38300,38300,38300,38300,0
20250219,134800,176367050,38300,38300,38300,38300,0
20250219,134700,176367050,38300,38300,38300,38300,17
20250219,134600,175715950,38250,38250,38250,38250,5
20250219,134500,175524700,38300,38300,38300,38300,0
20250219,134400,175524700,38300,38300,38300,38300,0
20250219,134300,175524700,38300,38300,38300,38300,0
20250219,134200,175524700,38300,38300,38300,38300,0
20250219,134100,175524700,38300,38250,38300,38250,7
20250219,134000,175256850,38250,38250,38250,38250,0
20250219,133900,175256850,38250,38250,38250,38250,0
20250219,133800,175256850,38250,38250,38250,38250,0
20250219,133700,175256850,38250,38250,38250,38250,2
20250219,133600,175180350,38250,38250,38250,38250,0
20250219,133500,175180350,38250,38250,38250,38250,0
20250219,133400,175180350,38250,38250,38250,38250,10
20250219,133300,174797850,38250,38250,38250,38250,0
20250219,133200,174797850,38250,38250,38250,38250,0
20250219,133100,174797850,38250,38250,38250,38250,0
20250219,133000,174797850,38250,38250,38250,38250,0
20250219,132900,174797850,38250,38250,38250,38250,0
20250219,132800,174797850,38250,38250,38250,38250,0
20250219,132700,174797850,38250,38250,38250,38250,17
20250219,132600,174147600,38250,38250,38250,38250,0
20250219,132500,174147600,38250,38250,38250,38250,0
20250219,132400,174147600,38250,38250,38250,38250,0
20250219,132300,174147600,38250,38250,38250,38250,0
20250219,132200,174147600,38250,38250,38250,38250,1
20250219,132100,174109350,38250,38250,38250,38250,2
20250219,132000,174032850,38250,38250,38250,38250,0
20250219,131900,174032850,38250,38250,38250,38250,9
20250219,131800,173688600,38250,38250,38250,38250,0
20250219,131700,173688600,38250,38250,38250,38250,0
20250219,131600,173688600,38250,38250,38250,38250,0
20250219,131500,173688600,38250,38250,38250,38250,0
20250219,131400,173688600,38250,38250,38250,38250,0
20250219,131300,173688600,38250,38250,38250,38250,44
20250219,131200,172005600,38250,38250,38250,38250,0
20250219,131100,172005600,38250,38250,38250,38250,0
20250219,131000,172005600,38250,38250,38250,38250,8
20250219,130900,171699600,38300,38300,38300,38300,0
20250219,130800,171699600,38300,38300,38300,38300,0
20250219,130700,171699600,38300,38300,38300,38300,0
20250219,130600,171699600,38300,38300,38300,38300,0
20250219,130500,171699600,38300,38300,38300,38300,10
20250219,130400,171316600,38250,38250,38250,38250,0
20250219,130300,171316600,38250,38250,38250,38250,38
20250219,130200,169863100,38250,38250,38250,38250,4
20250219,130100,169710100,38250,38250,38250,38250,0
20250219,130000,169710100,38250,38250,38250,38250,3
20250219,125900,169595350,38250,38250,38250,38250,0
20250219,125800,169595350,38250,38250,38250,38250,0
20250219,125700,169595350,38250,38250,38250,38250,0
20250219,125600,169595350,38250,38250,38250,38250,5
20250219,125500,169404100,38250,38250,38250,38250,0
20250219,125400,169404100,38250,38250,38250,38250,0
20250219,125300,169404100,38250,38250,38250,38250,0
20250219,125200,169404100,38250,38250,38250,38250,0
20250219,125100,169404100,38250,38250,38250,38250,4
20250219,125000,169251100,38250,38250,38250,38250,0
20250219,124900,169251100,38250,38250,38250,38250,0
20250219,124800,169251100,38250,38250,38250,38250,0
20250219,124700,169251100,38250,38250,38250,38250,0
20250219,124600,169251100,38250,38250,38250,38250,4
20250219,124500,169098100,38250,38250,38250,38250,0
20250219,124400,169098100,38250,38250,38250,38250,0
20250219,124300,169098100,38250,38250,38250,38250,0
20250219,124200,169098100,38250,38250,38250,38250,0
20250219,124100,169098100,38250,38250,38250,38250,0
20250219,124000,169098100,38250,38250,38250,38250,0
20250219,123900,169098100,38250,38250,38250,38250,0
20250219,123800,169098100,38250,38250,38250,38250,0
20250219,123700,169098100,38250,38250,38250,38250,0
20250219,123600,169098100,38250,38250,38250,38250,0
20250219,123500,169098100,38250,38250,38250,38250,0
20250219,123400,169098100,38250,38250,38250,38250,0
20250219,123300,169098100,38250,38250,38250,38250,0
20250219,123200,169098100,38250,38250,38250,38250,0
20250219,123100,169098100,38250,38250,38250,38250,231
20250219,123000,160262350,38250,38250,38250,38250,11
20250219,122900,159841600,38250,38250,38250,38250,0
20250219,122800,159841600,38250,38250,38250,38250,11
20250219,122700,159420850,38250,38250,38250,38250,0
20250219,122600,159420850,38250,38250,38250,38250,0
20250219,122500,159420850,38250,38250,38250,38250,0
20250219,122400,159420850,38250,38250,38250,38250,0
20250219,122300,159420850,38250,38250,38250,38250,0
20250219,122200,159420850,38250,38250,38250,38250,0
20250219,122100,159420850,38250,38250,38250,38250,0
20250219,122000,159420850,38250,38250,38250,38250,0
20250219,121900,159420850,38250,38250,38250,38250,38
20250219,121800,157967350,38250,38250,38250,38250,0
20250219,121700,157967350,38250,38250,38250,38250,0
20250219,121600,157967350,38250,38250,38250,38250,105
20250219,121500,153951100,38250,38250,38250,38250,0
20250219,121400,153951100,38250,38250,38250,38250,54
20250219,121300,151885600,38200,38200,38200,38200,0
20250219,121200,151885600,38200,38200,38200,38200,7
20250219,121100,151618200,38250,38250,38250,38250,75
20250219,121000,148749450,38250,38250,38250,38250,3
20250219,120900,148634700,38250,38250,38250,38250,0
20250219,120800,148634700,38250,38250,38250,38250,2
20250219,120700,148558200,38250,38250,38250,38250,5
20250219,120600,148366950,38250,38250,38250,38250,0
20250219,120500,148366950,38250,38250,38250,38250,0
20250219,120400,148366950,38250,38250,38250,38250,0
20250219,120300,148366950,38250,38250,38250,38250,0
20250219,120200,148366950,38250,38250,38250,38250,20
20250219,120100,147601950,38300,38300,38300,38300,2
20250219,120000,147525350,38250,38250,38250,38250,0
20250219,115900,147525350,38250,38250,38250,38250,0
20250219,115800,147525350,38250,38250,38250,38250,6
20250219,115700,147295850,38250,38250,38250,38250,0
20250219,115600,147295850,38250,38250,38250,38250,31
20250219,115500,146110100,38300,38300,38300,38300,229
20250219,115400,137339400,38300,38300,38300,38300,0
20250219,115300,137339400,38300,38300,38300,38300,5
20250219,115200,137147900,38300,38300,38300,38300,0
20250219,115100,137147900,38300,38300,38300,38300,0
20250219,115000,137147900,38300,38300,38300,38300,0
20250219,114900,137147900,38300,38300,38300,38300,0
20250219,114800,137147900,38300,38300,38300,38300,5
20250219,114700,136956400,38300,38300,38300,38300,200
20250219,114600,129296400,38350,38350,38350,38350,0
20250219,114500,129296400,38350,38350,38350,38350,0
20250219,114400,129296400,38350,38350,38350,38350,0
20250219,114300,129296400,38350,38350,38350,38350,0
20250219,114200,129296400,38350,38350,38350,38350,56
20250219,114100,127148800,38350,38350,38350,38350,0
20250219,114000,127148800,38350,38350,38350,38350,0
20250219,113900,127148800,38350,38350,38350,38350,0
20250219,113800,127148800,38350,38350,38350,38350,1
20250219,113700,127110450,38350,38350,38350,38350,0
20250219,113600,127110450,38350,38350,38350,38350,0
20250219,113500,127110450,38350,38350,38350,38350,0
20250219,113400,127110450,38350,38350,38350,38350,60
20250219,113300,124809450,38350,38350,38350,38350,30
20250219,113200,123658950,38350,38350,38350,38350,15
20250219,113100,123083700,38350,38350,38350,38350,0
20250219,113000,123083700,38350,38350,38350,38350,495
20250219,112900,104100450,38350,38350,38350,38350,5
20250219,112800,103908700,38350,38350,38350,38350,0
20250219,112700,103908700,38350,38350,38350,38350,0
20250219,112600,103908700,38350,38350,38350,38350,0
20250219,112500,103908700,38350,38350,38350,38350,6
20250219,112400,103678600,38350,38350,38350,38350,1
20250219,112300,103640250,38400,38400,38400,38400,0
20250219,112200,103640250,38400,38400,38400,38400,0
20250219,112100,103640250,38400,38400,38400,38400,10
20250219,112000,103256250,38350,38350,38350,38350,7
20250219,111900,102987800,38400,38400,38400,38400,0
20250219,111800,102987800,38400,38400,38400,38400,0
20250219,111700,102987800,38400,38350,38400,38350,11
20250219,111600,102565450,38350,38350,38350,38350,0
20250219,111500,102565450,38350,38350,38350,38350,6
20250219,111400,102335350,38400,38400,38400,38400,0
20250219,111300,102335350,38400,38400,38400,38400,10
20250219,111200,101951350,38400,38400,38400,38400,0
20250219,111100,101951350,38400,38400,38400,38400,0
20250219,111000,101951350,38400,38450,38450,38400,303
20250219,110900,90316050,38450,38450,38450,38450,0
20250219,110800,90316050,38450,38450,38450,38450,0
20250219,110700,90316050,38450,38450,38450,38450,1
20250219,110600,90277600,38450,38450,38450,38450,0
20250219,110500,90277600,38450,38450,38450,38450,0
20250219,110400,90277600,38450,38450,38450,38450,0
20250219,110300,90277600,38450,38450,38450,38450,0
20250219,110200,90277600,38450,38450,38450,38450,0
20250219,110100,90277600,38450,38450,38450,38450,0
20250219,110000,90277600,38450,38450,38450,38450,0
20250219,105900,90277600,38450,38450,38450,38450,0
20250219,105800,90277600,38450,38500,38500,38450,554
20250219,105700,68949950,38500,38500,38500,38500,0
20250219,105600,68949950,38500,38500,38500,38500,0
20250219,105500,68949950,38500,38500,38500,38500,66
20250219,105400,66408950,38500,38400,38500,38400,596
20250219,105300,43490950,38400,38400,38400,38400,0
20250219,105200,43490950,38400,38400,38400,38400,25
20250219,105100,42530950,38400,38400,38400,38400,0
20250219,105000,42530950,38400,38400,38400,38400,38
20250219,104900,41071750,38400,38400,38400,38400,0
20250219,104800,41071750,38400,38400,38400,38400,6
20250219,104700,40841350,38400,38400,38400,38400,1
20250219,104600,40802950,38350,38350,38350,38350,5
20250219,104500,40611200,38350,38350,38350,38350,0
20250219,104400,40611200,38350,38350,38350,38350,0
20250219,104300,40611200,38350,38350,38350,38350,0
20250219,104200,40611200,38350,38350,38350,38350,5
20250219,104100,40419450,38350,38350,38350,38350,0
20250219,104000,40419450,38350,38350,38350,38350,0
20250219,103900,40419450,38350,38350,38350,38350,0
20250219,103800,40419450,38350,38350,38350,38350,0
20250219,103700,40419450,38350,38350,38350,38350,5
20250219,103600,40227700,38400,38400,38400,38400,0
20250219,103500,40227700,38400,38400,38400,38400,0
20250219,103400,40227700,38400,38400,38400,38400,1
20250219,103300,40189300,38350,38350,38350,38350,0
20250219,103200,40189300,38350,38350,38350,38350,4
20250219,103100,40035900,38350,38350,38350,38350,0
20250219,103000,40035900,38350,38350,38350,38350,0
20250219,102900,40035900,38350,38350,38350,38350,0
20250219,102800,40035900,38350,38350,38350,38350,5
20250219,102700,39844150,38350,38350,38350,38350,1
20250219,102600,39805800,38350,38350,38350,38350,0
20250219,102500,39805800,38350,38350,38350,38350,0
20250219,102400,39805800,38350,38350,38350,38350,0
20250219,102300,39805800,38350,38350,38350,38350,4
20250219,102200,39652400,38350,38350,38350,38350,0
20250219,102100,39652400,38350,38350,38350,38350,0
20250219,102000,39652400,38350,38350,38350,38350,0
20250219,101900,39652400,38350,38400,38400,38350,5
20250219,101800,39460500,38400,38350,38400,38350,5
20250219,101700,39268650,38400,38400,38400,38400,0
20250219,101600,39268650,38400,38400,38400,38400,0
20250219,101500,39268650,38400,38400,38400,38400,0
20250219,101400,39268650,38400,38400,38400,38400,0
20250219,101300,39268650,38400,38400,38400,38400,111
20250219,101200,35006250,38400,38400,38400,38400,0
20250219,101100,35006250,38400,38400,38400,38400,0
20250219,101000,35006250,38400,38400,38400,38400,4
20250219,100900,34852650,38450,38450,38450,38450,3
20250219,100800,34737300,38450,38450,38450,38450,0
20250219,100700,34737300,38450,38450,38450,38450,0
20250219,100600,34737300,38450,38450,38450,38450,0
20250219,100500,34737300,38450,38450,38450,38450,0
20250219,100400,34737300,38450,38450,38450,38450,0
20250219,100300,34737300,38450,38450,38450,38450,0
20250219,100200,34737300,38450,38450,38450,38450,0
20250219,100100,34737300,38450,38450,38450,38450,0
20250219,100000,34737300,38450,38450,38450,38450,31
20250219,095900,33545350,38450,38450,38450,38450,0
20250219,095800,33545350,38450,38450,38450,38450,0
20250219,095700,33545350,38450,38450,38450,38450,1
20250219,095600,33506900,38450,38450,38450,38450,0
20250219,095500,33506900,38450,38450,38450,38450,0
20250219,095400,33506900,38450,38450,38450,38450,4
20250219,095300,33353100,38450,38450,38450,38450,0
20250219,095200,33353100,38450,38450,38450,38450,0
20250219,095100,33353100,38450,38400,38450,38400,48
20250219,095000,31509150,38350,38350,38350,38350,4
20250219,094900,31355750,38350,38350,38350,38350,0
20250219,094800,31355750,38350,38350,38350,38350,10
20250219,094700,30972250,38350,38350,38350,38350,0
20250219,094600,30972250,38350,38350,38350,38350,0
20250219,094500,30972250,38350,38350,38350,38350,6
20250219,094400,30742150,38300,38300,38300,38300,5
20250219,094300,30550650,38300,38400,38400,38300,10
20250219,094200,30166850,38350,38350,38350,38350,0
20250219,094100,30166850,38350,38350,38350,38350,0
20250219,094000,30166850,38350,38350,38350,38350,0
20250219,093900,30166850,38350,38350,38350,38350,0
20250219,093800,30166850,38350,38350,38350,38350,0
20250219,093700,30166850,38350,38350,38350,38350,0
20250219,093600,30166850,38350,38350,38350,38350,0
20250219,093500,30166850,38350,38350,38350,38350,0
20250219,093400,30166850,38350,38350,38350,38350,0
20250219,093300,30166850,38350,38350,38350,38350,0
20250219,093200,30166850,38350,38350,38350,38350,0
20250219,093100,30166850,38350,38350,38350,38350,0
20250219,093000,30166850,38350,38350,38350,38350,0
20250219,092900,30166850,38350,38350,38350,38350,0
20250219,092800,30166850,38350,38350,38350,38350,6
20250219,092700,29936750,38350,38300,38350,38300,537
20250219,092600,9369300,38300,38300,38300,38300,0
20250219,092500,9369300,38300,38350,38350,38300,32
20250219,092400,8143100,38400,38400,38400,38400,23
20250219,092300,7259900,38250,38250,38250,38250,0
20250219,092200,7259900,38250,38250,38250,38250,0
20250219,092100,7259900,38250,38250,38250,38250,0
20250219,092000,7259900,38250,38250,38250,38250,0
20250219,091900,7259900,38250,38250,38250,38250,0
20250219,091800,7259900,38250,38250,38250,38250,0
20250219,091700,7259900,38250,38250,38250,38250,0
20250219,091600,7259900,38250,38250,38250,38250,0
20250219,091500,7259900,38250,38250,38250,38250,0
20250219,091400,7259900,38250,38250,38250,38250,0
20250219,091300,7259900,38250,38250,38250,38250,0
20250219,091200,7259900,38250,38350,38350,38250,20
20250219,091100,6493900,38350,38350,38350,38350,25
20250219,091000,5535150,38500,38500,38500,38500,0
20250219,090900,5535150,38500,38500,38500,38500,44
20250219,090800,3841150,38500,38500,38500,38500,8
20250219,090700,3533150,38400,38400,38400,38400,87
20250219,090600,192350,38400,38400,38400,38400,0
20250219,090500,192350,38400,38400,38400,38400,0
20250219,090400,192350,38400,38400,38400,38400,0
20250219,090300,192350,38400,38400,38400,38400,0
20250219,090200,192350,38400,38400,38400,38400,0
20250219,090100,192350,38400,38400,38400,38400,0
20250219,090000,192350,38400,38500,38500,38400,5
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 191400 214740850 38350 38350 38350 38350 449
3 20250219 191300 214740850 38350 38350 38350 38350 0
4 20250219 191200 214740850 38350 38350 38350 38350 0
5 20250219 191100 214740850 38350 38350 38350 38350 0
6 20250219 191000 214740850 38350 38350 38350 38350 0
7 20250219 190900 214740850 38350 38350 38350 38350 0
8 20250219 190800 214740850 38350 38350 38350 38350 0
9 20250219 190700 214740850 38350 38350 38350 38350 0
10 20250219 190600 214740850 38350 38350 38350 38350 0
11 20250219 190500 214740850 38350 38350 38350 38350 0
12 20250219 190400 214740850 38350 38350 38350 38350 0
13 20250219 190300 214740850 38350 38350 38350 38350 0
14 20250219 190200 214740850 38350 38350 38350 38350 0
15 20250219 190100 214740850 38350 38350 38350 38350 0
16 20250219 190000 214740850 38350 38350 38350 38350 0
17 20250219 185900 214740850 38350 38350 38350 38350 0
18 20250219 185800 214740850 38350 38350 38350 38350 0
19 20250219 185700 214740850 38350 38350 38350 38350 0
20 20250219 185600 214740850 38350 38350 38350 38350 0
21 20250219 185500 214740850 38350 38350 38350 38350 0
22 20250219 185400 214740850 38350 38350 38350 38350 0
23 20250219 185300 214740850 38350 38350 38350 38350 0
24 20250219 185200 214740850 38350 38350 38350 38350 0
25 20250219 185100 214740850 38350 38350 38350 38350 0
26 20250219 185000 214740850 38350 38350 38350 38350 0
27 20250219 184900 214740850 38350 38350 38350 38350 0
28 20250219 184800 214740850 38350 38350 38350 38350 0
29 20250219 184700 214740850 38350 38350 38350 38350 0
30 20250219 184600 214740850 38350 38350 38350 38350 0
31 20250219 184500 214740850 38350 38350 38350 38350 0
32 20250219 184400 214740850 38350 38350 38350 38350 449
33 20250219 184300 214740850 38350 38350 38350 38350 0
34 20250219 184200 214740850 38350 38350 38350 38350 0
35 20250219 184100 214740850 38350 38350 38350 38350 0
36 20250219 184000 214740850 38350 38350 38350 38350 0
37 20250219 183900 214740850 38350 38350 38350 38350 0
38 20250219 183800 214740850 38350 38350 38350 38350 0
39 20250219 183700 214740850 38350 38350 38350 38350 0
40 20250219 183600 214740850 38350 38350 38350 38350 0
41 20250219 183500 214740850 38350 38350 38350 38350 0
42 20250219 183400 214740850 38350 38350 38350 38350 0
43 20250219 183300 214740850 38350 38350 38350 38350 0
44 20250219 183200 214740850 38350 38350 38350 38350 0
45 20250219 183100 214740850 38350 38350 38350 38350 0
46 20250219 183000 214740850 38350 38350 38350 38350 0
47 20250219 182900 214740850 38350 38350 38350 38350 0
48 20250219 182800 214740850 38350 38350 38350 38350 0
49 20250219 182700 214740850 38350 38350 38350 38350 0
50 20250219 182600 214740850 38350 38350 38350 38350 0
51 20250219 182500 214740850 38350 38350 38350 38350 0
52 20250219 182400 214740850 38350 38350 38350 38350 0
53 20250219 182300 214740850 38350 38350 38350 38350 0
54 20250219 182200 214740850 38350 38350 38350 38350 0
55 20250219 182100 214740850 38350 38350 38350 38350 0
56 20250219 182000 214740850 38350 38350 38350 38350 0
57 20250219 181900 214740850 38350 38350 38350 38350 0
58 20250219 181800 214740850 38350 38350 38350 38350 0
59 20250219 181700 214740850 38350 38350 38350 38350 0
60 20250219 181600 214740850 38350 38350 38350 38350 0
61 20250219 181500 214740850 38350 38350 38350 38350 0
62 20250219 181400 214740850 38350 38350 38350 38350 449
63 20250219 181300 214740850 38350 38350 38350 38350 0
64 20250219 181200 214740850 38350 38350 38350 38350 0
65 20250219 181100 214740850 38350 38350 38350 38350 0
66 20250219 181000 214740850 38350 38350 38350 38350 0
67 20250219 180900 214740850 38350 38350 38350 38350 0
68 20250219 180800 214740850 38350 38350 38350 38350 0
69 20250219 180700 214740850 38350 38350 38350 38350 0
70 20250219 180600 214740850 38350 38350 38350 38350 0
71 20250219 180500 214740850 38350 38350 38350 38350 0
72 20250219 180400 214740850 38350 38350 38350 38350 0
73 20250219 180300 214740850 38350 38350 38350 38350 0
74 20250219 180200 214740850 38350 38350 38350 38350 0
75 20250219 180100 214740850 38350 38350 38350 38350 0
76 20250219 180000 214740850 38350 38350 38350 38350 0
77 20250219 175900 214740850 38350 38350 38350 38350 0
78 20250219 175800 214740850 38350 38350 38350 38350 0
79 20250219 175700 214740850 38350 38350 38350 38350 0
80 20250219 175600 214740850 38350 38350 38350 38350 0
81 20250219 175500 214740850 38350 38350 38350 38350 0
82 20250219 175400 214740850 38350 38350 38350 38350 0
83 20250219 175300 214740850 38350 38350 38350 38350 0
84 20250219 175200 214740850 38350 38350 38350 38350 0
85 20250219 175100 214740850 38350 38350 38350 38350 0
86 20250219 175000 214740850 38350 38350 38350 38350 0
87 20250219 174900 214740850 38350 38350 38350 38350 0
88 20250219 174800 214740850 38350 38350 38350 38350 0
89 20250219 174700 214740850 38350 38350 38350 38350 0
90 20250219 174600 214740850 38350 38350 38350 38350 0
91 20250219 174500 214740850 38350 38350 38350 38350 0
92 20250219 174400 214740850 38350 38350 38350 38350 449
93 20250219 174300 214740850 38350 38350 38350 38350 0
94 20250219 174200 214740850 38350 38350 38350 38350 0
95 20250219 174100 214740850 38350 38350 38350 38350 0
96 20250219 174000 214740850 38350 38350 38350 38350 0
97 20250219 173900 214740850 38350 38350 38350 38350 0
98 20250219 173800 214740850 38350 38350 38350 38350 0
99 20250219 173700 214740850 38350 38350 38350 38350 0
100 20250219 173600 214740850 38350 38350 38350 38350 0
101 20250219 173500 214740850 38350 38350 38350 38350 0
102 20250219 173400 214740850 38350 38350 38350 38350 0
103 20250219 173300 214740850 38350 38350 38350 38350 0
104 20250219 173200 214740850 38350 38350 38350 38350 0
105 20250219 173100 214740850 38350 38350 38350 38350 0
106 20250219 173000 214740850 38350 38350 38350 38350 0
107 20250219 172900 214740850 38350 38350 38350 38350 0
108 20250219 172800 214740850 38350 38350 38350 38350 0
109 20250219 172700 214740850 38350 38350 38350 38350 0
110 20250219 172600 214740850 38350 38350 38350 38350 0
111 20250219 172500 214740850 38350 38350 38350 38350 0
112 20250219 172400 214740850 38350 38350 38350 38350 0
113 20250219 172300 214740850 38350 38350 38350 38350 0
114 20250219 172200 214740850 38350 38350 38350 38350 0
115 20250219 172100 214740850 38350 38350 38350 38350 0
116 20250219 172000 214740850 38350 38350 38350 38350 0
117 20250219 171900 214740850 38350 38350 38350 38350 0
118 20250219 171800 214740850 38350 38350 38350 38350 0
119 20250219 171700 214740850 38350 38350 38350 38350 0
120 20250219 171600 214740850 38350 38350 38350 38350 0
121 20250219 171500 214740850 38350 38350 38350 38350 0
122 20250219 171400 214740850 38350 38350 38350 38350 449
123 20250219 171300 214740850 38350 38350 38350 38350 0
124 20250219 171200 214740850 38350 38350 38350 38350 0
125 20250219 171100 214740850 38350 38350 38350 38350 0
126 20250219 171000 214740850 38350 38350 38350 38350 0
127 20250219 170900 214740850 38350 38350 38350 38350 0
128 20250219 170800 214740850 38350 38350 38350 38350 0
129 20250219 170700 214740850 38350 38350 38350 38350 0
130 20250219 170600 214740850 38350 38350 38350 38350 0
131 20250219 170500 214740850 38350 38350 38350 38350 0
132 20250219 170400 214740850 38350 38350 38350 38350 0
133 20250219 170300 214740850 38350 38350 38350 38350 0
134 20250219 170200 214740850 38350 38350 38350 38350 0
135 20250219 170100 214740850 38350 38350 38350 38350 0
136 20250219 170000 214740850 38350 38350 38350 38350 0
137 20250219 165900 214740850 38350 38350 38350 38350 0
138 20250219 165800 214740850 38350 38350 38350 38350 0
139 20250219 165700 214740850 38350 38350 38350 38350 0
140 20250219 165600 214740850 38350 38350 38350 38350 0
141 20250219 165500 214740850 38350 38350 38350 38350 0
142 20250219 165400 214740850 38350 38350 38350 38350 0
143 20250219 165300 214740850 38350 38350 38350 38350 0
144 20250219 165200 214740850 38350 38350 38350 38350 0
145 20250219 165100 214740850 38350 38350 38350 38350 0
146 20250219 165000 214740850 38350 38350 38350 38350 0
147 20250219 164900 214740850 38350 38350 38350 38350 0
148 20250219 164800 214740850 38350 38350 38350 38350 0
149 20250219 164700 214740850 38350 38350 38350 38350 0
150 20250219 164600 214740850 38350 38350 38350 38350 0
151 20250219 164500 214740850 38350 38350 38350 38350 0
152 20250219 164400 214740850 38350 38350 38350 38350 449
153 20250219 164300 214740850 38350 38350 38350 38350 0
154 20250219 164200 214740850 38350 38350 38350 38350 0
155 20250219 164100 214740850 38350 38350 38350 38350 0
156 20250219 164000 214740850 38350 38350 38350 38350 0
157 20250219 163900 214740850 38350 38350 38350 38350 0
158 20250219 163800 214740850 38350 38350 38350 38350 0
159 20250219 163700 214740850 38350 38350 38350 38350 0
160 20250219 163600 214740850 38350 38350 38350 38350 0
161 20250219 163500 214740850 38350 38350 38350 38350 0
162 20250219 163400 214740850 38350 38350 38350 38350 0
163 20250219 163300 214740850 38350 38350 38350 38350 0
164 20250219 163200 214740850 38350 38350 38350 38350 0
165 20250219 163100 214740850 38350 38350 38350 38350 0
166 20250219 163000 214740850 38350 38350 38350 38350 0
167 20250219 162900 214740850 38350 38350 38350 38350 0
168 20250219 162800 214740850 38350 38350 38350 38350 0
169 20250219 162700 214740850 38350 38350 38350 38350 0
170 20250219 162600 214740850 38350 38350 38350 38350 0
171 20250219 162500 214740850 38350 38350 38350 38350 0
172 20250219 162400 214740850 38350 38350 38350 38350 0
173 20250219 162300 214740850 38350 38350 38350 38350 0
174 20250219 162200 214740850 38350 38350 38350 38350 0
175 20250219 162100 214740850 38350 38350 38350 38350 0
176 20250219 162000 214740850 38350 38350 38350 38350 0
177 20250219 161900 214740850 38350 38350 38350 38350 0
178 20250219 161800 214740850 38350 38350 38350 38350 0
179 20250219 161700 214740850 38350 38350 38350 38350 0
180 20250219 161600 214740850 38350 38350 38350 38350 0
181 20250219 161500 214740850 38350 38350 38350 38350 0
182 20250219 161400 214740850 38350 38350 38350 38350 449
183 20250219 161300 214740850 38350 38350 38350 38350 0
184 20250219 161200 214740850 38350 38350 38350 38350 0
185 20250219 161100 214740850 38350 38350 38350 38350 0
186 20250219 161000 214740850 38350 38350 38350 38350 0
187 20250219 160900 214740850 38350 38350 38350 38350 0
188 20250219 160800 214740850 38350 38350 38350 38350 0
189 20250219 160700 214740850 38350 38350 38350 38350 0
190 20250219 160600 214740850 38350 38350 38350 38350 0
191 20250219 160500 214740850 38350 38350 38350 38350 0
192 20250219 160400 214740850 38350 38350 38350 38350 0
193 20250219 160300 214740850 38350 38350 38350 38350 0
194 20250219 160200 214740850 38350 38350 38350 38350 0
195 20250219 160100 214740850 38350 38350 38350 38350 0
196 20250219 160000 214740850 38350 38350 38350 38350 0
197 20250219 155900 214740850 38350 38350 38350 38350 0
198 20250219 155800 214740850 38350 38350 38350 38350 0
199 20250219 155700 214740850 38350 38350 38350 38350 0
200 20250219 155600 214740850 38350 38350 38350 38350 0
201 20250219 155500 214740850 38350 38350 38350 38350 0
202 20250219 155400 214740850 38350 38350 38350 38350 0
203 20250219 155300 214740850 38350 38350 38350 38350 0
204 20250219 155200 214740850 38350 38350 38350 38350 0
205 20250219 155100 214740850 38350 38350 38350 38350 0
206 20250219 155000 214740850 38350 38350 38350 38350 0
207 20250219 154900 214740850 38350 38350 38350 38350 0
208 20250219 154800 214740850 38350 38350 38350 38350 0
209 20250219 154700 214740850 38350 38350 38350 38350 0
210 20250219 154600 214740850 38350 38350 38350 38350 0
211 20250219 154500 214740850 38350 38350 38350 38350 0
212 20250219 154400 214740850 38350 38350 38350 38350 449
213 20250219 154300 214740850 38350 38350 38350 38350 0
214 20250219 154200 214740850 38350 38350 38350 38350 0
215 20250219 154100 214740850 38350 38350 38350 38350 0
216 20250219 154000 214740850 38350 38350 38350 38350 0
217 20250219 153900 214740850 38350 38350 38350 38350 0
218 20250219 153800 214740850 38350 38350 38350 38350 0
219 20250219 153700 214740850 38350 38350 38350 38350 0
220 20250219 153600 214740850 38350 38350 38350 38350 0
221 20250219 153500 214740850 38350 38350 38350 38350 0
222 20250219 153400 214740850 38350 38350 38350 38350 0
223 20250219 153300 214740850 38350 38350 38350 38350 0
224 20250219 153200 214740850 38350 38350 38350 38350 0
225 20250219 153100 214740850 38350 38350 38350 38350 0
226 20250219 153000 214740850 38350 38350 38350 38350 449
227 20250219 152900 197521700 38250 38250 38250 38250 0
228 20250219 152800 197521700 38250 38250 38250 38250 0
229 20250219 152700 197521700 38250 38250 38250 38250 0
230 20250219 152600 197521700 38250 38250 38250 38250 0
231 20250219 152500 197521700 38250 38250 38250 38250 0
232 20250219 152400 197521700 38250 38250 38250 38250 0
233 20250219 152300 197521700 38250 38250 38250 38250 0
234 20250219 152200 197521700 38250 38250 38250 38250 0
235 20250219 152100 197521700 38250 38250 38250 38250 0
236 20250219 152000 197521700 38250 38250 38250 38250 0
237 20250219 151900 197521700 38250 38200 38250 38200 14
238 20250219 151800 196986800 38350 38350 38350 38350 0
239 20250219 151700 196986800 38350 38350 38350 38350 0
240 20250219 151600 196986800 38350 38350 38350 38350 0
241 20250219 151500 196986800 38350 38250 38350 38200 139
242 20250219 151400 191672100 38250 38250 38250 38250 3
243 20250219 151300 191557350 38250 38250 38250 38250 0
244 20250219 151200 191557350 38250 38250 38250 38250 9
245 20250219 151100 191213100 38250 38250 38250 38250 0
246 20250219 151000 191213100 38250 38300 38300 38250 27
247 20250219 150900 190180300 38300 38300 38300 38300 11
248 20250219 150800 189759000 38250 38250 38250 38250 0
249 20250219 150700 189759000 38250 38250 38250 38250 0
250 20250219 150600 189759000 38250 38200 38250 38200 59
251 20250219 150500 187502300 38200 38200 38200 38200 1
252 20250219 150400 187464100 38250 38250 38250 38250 0
253 20250219 150300 187464100 38250 38250 38250 38250 7
254 20250219 150200 187196350 38250 38250 38250 38250 24
255 20250219 150100 186278350 38200 38200 38200 38200 0
256 20250219 150000 186278350 38200 38200 38200 38200 0
257 20250219 145900 186278350 38200 38200 38200 38200 3
258 20250219 145800 186163750 38200 38200 38200 38200 0
259 20250219 145700 186163750 38200 38200 38200 38200 24
260 20250219 145600 185246950 38250 38250 38250 38250 0
261 20250219 145500 185246950 38250 38250 38250 38250 0
262 20250219 145400 185246950 38250 38250 38250 38250 0
263 20250219 145300 185246950 38250 38250 38250 38250 0
264 20250219 145200 185246950 38250 38250 38250 38250 0
265 20250219 145100 185246950 38250 38250 38250 38250 0
266 20250219 145000 185246950 38250 38250 38250 38250 0
267 20250219 144900 185246950 38250 38250 38250 38250 0
268 20250219 144800 185246950 38250 38250 38250 38250 0
269 20250219 144700 185246950 38250 38250 38250 38250 0
270 20250219 144600 185246950 38250 38250 38250 38250 0
271 20250219 144500 185246950 38250 38250 38250 38250 0
272 20250219 144400 185246950 38250 38250 38250 38250 0
273 20250219 144300 185246950 38250 38250 38250 38250 3
274 20250219 144200 185132200 38250 38250 38250 38250 0
275 20250219 144100 185132200 38250 38250 38250 38250 0
276 20250219 144000 185132200 38250 38250 38250 38250 0
277 20250219 143900 185132200 38250 38250 38250 38250 0
278 20250219 143800 185132200 38250 38250 38250 38250 0
279 20250219 143700 185132200 38250 38250 38250 38250 0
280 20250219 143600 185132200 38250 38250 38250 38250 1
281 20250219 143500 185093950 38250 38200 38250 38200 3
282 20250219 143400 184979250 38250 38250 38250 38250 0
283 20250219 143300 184979250 38250 38250 38250 38250 0
284 20250219 143200 184979250 38250 38250 38250 38250 0
285 20250219 143100 184979250 38250 38250 38250 38250 0
286 20250219 143000 184979250 38250 38250 38250 38250 1
287 20250219 142900 184941000 38200 38250 38250 38200 43
288 20250219 142800 183297350 38250 38250 38250 38250 8
289 20250219 142700 182991350 38250 38250 38250 38250 0
290 20250219 142600 182991350 38250 38250 38250 38250 0
291 20250219 142500 182991350 38250 38250 38250 38250 1
292 20250219 142400 182953100 38250 38250 38250 38250 0
293 20250219 142300 182953100 38250 38250 38250 38250 8
294 20250219 142200 182647100 38250 38250 38250 38250 0
295 20250219 142100 182647100 38250 38250 38250 38250 0
296 20250219 142000 182647100 38250 38250 38250 38250 0
297 20250219 141900 182647100 38250 38250 38250 38250 8
298 20250219 141800 182341100 38250 38250 38250 38250 0
299 20250219 141700 182341100 38250 38250 38250 38250 0
300 20250219 141600 182341100 38250 38250 38250 38250 0
301 20250219 141500 182341100 38250 38250 38250 38250 0
302 20250219 141400 182341100 38250 38250 38250 38250 9
303 20250219 141300 181996850 38250 38250 38250 38250 0
304 20250219 141200 181996850 38250 38250 38250 38250 0
305 20250219 141100 181996850 38250 38250 38250 38250 0
306 20250219 141000 181996850 38250 38250 38250 38250 0
307 20250219 140900 181996850 38250 38250 38250 38250 6
308 20250219 140800 181767350 38300 38300 38300 38300 0
309 20250219 140700 181767350 38300 38300 38300 38300 0
310 20250219 140600 181767350 38300 38300 38300 38300 0
311 20250219 140500 181767350 38300 38300 38300 38300 0
312 20250219 140400 181767350 38300 38300 38300 38300 0
313 20250219 140300 181767350 38300 38300 38300 38300 0
314 20250219 140200 181767350 38300 38300 38300 38300 0
315 20250219 140100 181767350 38300 38300 38300 38300 0
316 20250219 140000 181767350 38300 38300 38300 38300 0
317 20250219 135900 181767350 38300 38300 38300 38300 0
318 20250219 135800 181767350 38300 38300 38300 38300 0
319 20250219 135700 181767350 38300 38300 38300 38300 0
320 20250219 135600 181767350 38300 38300 38300 38300 0
321 20250219 135500 181767350 38300 38300 38300 38300 0
322 20250219 135400 181767350 38300 38300 38300 38300 0
323 20250219 135300 181767350 38300 38300 38300 38300 0
324 20250219 135200 181767350 38300 38300 38300 38300 0
325 20250219 135100 181767350 38300 38300 38300 38300 107
326 20250219 135000 177669250 38300 38300 38300 38300 34
327 20250219 134900 176367050 38300 38300 38300 38300 0
328 20250219 134800 176367050 38300 38300 38300 38300 0
329 20250219 134700 176367050 38300 38300 38300 38300 17
330 20250219 134600 175715950 38250 38250 38250 38250 5
331 20250219 134500 175524700 38300 38300 38300 38300 0
332 20250219 134400 175524700 38300 38300 38300 38300 0
333 20250219 134300 175524700 38300 38300 38300 38300 0
334 20250219 134200 175524700 38300 38300 38300 38300 0
335 20250219 134100 175524700 38300 38250 38300 38250 7
336 20250219 134000 175256850 38250 38250 38250 38250 0
337 20250219 133900 175256850 38250 38250 38250 38250 0
338 20250219 133800 175256850 38250 38250 38250 38250 0
339 20250219 133700 175256850 38250 38250 38250 38250 2
340 20250219 133600 175180350 38250 38250 38250 38250 0
341 20250219 133500 175180350 38250 38250 38250 38250 0
342 20250219 133400 175180350 38250 38250 38250 38250 10
343 20250219 133300 174797850 38250 38250 38250 38250 0
344 20250219 133200 174797850 38250 38250 38250 38250 0
345 20250219 133100 174797850 38250 38250 38250 38250 0
346 20250219 133000 174797850 38250 38250 38250 38250 0
347 20250219 132900 174797850 38250 38250 38250 38250 0
348 20250219 132800 174797850 38250 38250 38250 38250 0
349 20250219 132700 174797850 38250 38250 38250 38250 17
350 20250219 132600 174147600 38250 38250 38250 38250 0
351 20250219 132500 174147600 38250 38250 38250 38250 0
352 20250219 132400 174147600 38250 38250 38250 38250 0
353 20250219 132300 174147600 38250 38250 38250 38250 0
354 20250219 132200 174147600 38250 38250 38250 38250 1
355 20250219 132100 174109350 38250 38250 38250 38250 2
356 20250219 132000 174032850 38250 38250 38250 38250 0
357 20250219 131900 174032850 38250 38250 38250 38250 9
358 20250219 131800 173688600 38250 38250 38250 38250 0
359 20250219 131700 173688600 38250 38250 38250 38250 0
360 20250219 131600 173688600 38250 38250 38250 38250 0
361 20250219 131500 173688600 38250 38250 38250 38250 0
362 20250219 131400 173688600 38250 38250 38250 38250 0
363 20250219 131300 173688600 38250 38250 38250 38250 44
364 20250219 131200 172005600 38250 38250 38250 38250 0
365 20250219 131100 172005600 38250 38250 38250 38250 0
366 20250219 131000 172005600 38250 38250 38250 38250 8
367 20250219 130900 171699600 38300 38300 38300 38300 0
368 20250219 130800 171699600 38300 38300 38300 38300 0
369 20250219 130700 171699600 38300 38300 38300 38300 0
370 20250219 130600 171699600 38300 38300 38300 38300 0
371 20250219 130500 171699600 38300 38300 38300 38300 10
372 20250219 130400 171316600 38250 38250 38250 38250 0
373 20250219 130300 171316600 38250 38250 38250 38250 38
374 20250219 130200 169863100 38250 38250 38250 38250 4
375 20250219 130100 169710100 38250 38250 38250 38250 0
376 20250219 130000 169710100 38250 38250 38250 38250 3
377 20250219 125900 169595350 38250 38250 38250 38250 0
378 20250219 125800 169595350 38250 38250 38250 38250 0
379 20250219 125700 169595350 38250 38250 38250 38250 0
380 20250219 125600 169595350 38250 38250 38250 38250 5
381 20250219 125500 169404100 38250 38250 38250 38250 0
382 20250219 125400 169404100 38250 38250 38250 38250 0
383 20250219 125300 169404100 38250 38250 38250 38250 0
384 20250219 125200 169404100 38250 38250 38250 38250 0
385 20250219 125100 169404100 38250 38250 38250 38250 4
386 20250219 125000 169251100 38250 38250 38250 38250 0
387 20250219 124900 169251100 38250 38250 38250 38250 0
388 20250219 124800 169251100 38250 38250 38250 38250 0
389 20250219 124700 169251100 38250 38250 38250 38250 0
390 20250219 124600 169251100 38250 38250 38250 38250 4
391 20250219 124500 169098100 38250 38250 38250 38250 0
392 20250219 124400 169098100 38250 38250 38250 38250 0
393 20250219 124300 169098100 38250 38250 38250 38250 0
394 20250219 124200 169098100 38250 38250 38250 38250 0
395 20250219 124100 169098100 38250 38250 38250 38250 0
396 20250219 124000 169098100 38250 38250 38250 38250 0
397 20250219 123900 169098100 38250 38250 38250 38250 0
398 20250219 123800 169098100 38250 38250 38250 38250 0
399 20250219 123700 169098100 38250 38250 38250 38250 0
400 20250219 123600 169098100 38250 38250 38250 38250 0
401 20250219 123500 169098100 38250 38250 38250 38250 0
402 20250219 123400 169098100 38250 38250 38250 38250 0
403 20250219 123300 169098100 38250 38250 38250 38250 0
404 20250219 123200 169098100 38250 38250 38250 38250 0
405 20250219 123100 169098100 38250 38250 38250 38250 231
406 20250219 123000 160262350 38250 38250 38250 38250 11
407 20250219 122900 159841600 38250 38250 38250 38250 0
408 20250219 122800 159841600 38250 38250 38250 38250 11
409 20250219 122700 159420850 38250 38250 38250 38250 0
410 20250219 122600 159420850 38250 38250 38250 38250 0
411 20250219 122500 159420850 38250 38250 38250 38250 0
412 20250219 122400 159420850 38250 38250 38250 38250 0
413 20250219 122300 159420850 38250 38250 38250 38250 0
414 20250219 122200 159420850 38250 38250 38250 38250 0
415 20250219 122100 159420850 38250 38250 38250 38250 0
416 20250219 122000 159420850 38250 38250 38250 38250 0
417 20250219 121900 159420850 38250 38250 38250 38250 38
418 20250219 121800 157967350 38250 38250 38250 38250 0
419 20250219 121700 157967350 38250 38250 38250 38250 0
420 20250219 121600 157967350 38250 38250 38250 38250 105
421 20250219 121500 153951100 38250 38250 38250 38250 0
422 20250219 121400 153951100 38250 38250 38250 38250 54
423 20250219 121300 151885600 38200 38200 38200 38200 0
424 20250219 121200 151885600 38200 38200 38200 38200 7
425 20250219 121100 151618200 38250 38250 38250 38250 75
426 20250219 121000 148749450 38250 38250 38250 38250 3
427 20250219 120900 148634700 38250 38250 38250 38250 0
428 20250219 120800 148634700 38250 38250 38250 38250 2
429 20250219 120700 148558200 38250 38250 38250 38250 5
430 20250219 120600 148366950 38250 38250 38250 38250 0
431 20250219 120500 148366950 38250 38250 38250 38250 0
432 20250219 120400 148366950 38250 38250 38250 38250 0
433 20250219 120300 148366950 38250 38250 38250 38250 0
434 20250219 120200 148366950 38250 38250 38250 38250 20
435 20250219 120100 147601950 38300 38300 38300 38300 2
436 20250219 120000 147525350 38250 38250 38250 38250 0
437 20250219 115900 147525350 38250 38250 38250 38250 0
438 20250219 115800 147525350 38250 38250 38250 38250 6
439 20250219 115700 147295850 38250 38250 38250 38250 0
440 20250219 115600 147295850 38250 38250 38250 38250 31
441 20250219 115500 146110100 38300 38300 38300 38300 229
442 20250219 115400 137339400 38300 38300 38300 38300 0
443 20250219 115300 137339400 38300 38300 38300 38300 5
444 20250219 115200 137147900 38300 38300 38300 38300 0
445 20250219 115100 137147900 38300 38300 38300 38300 0
446 20250219 115000 137147900 38300 38300 38300 38300 0
447 20250219 114900 137147900 38300 38300 38300 38300 0
448 20250219 114800 137147900 38300 38300 38300 38300 5
449 20250219 114700 136956400 38300 38300 38300 38300 200
450 20250219 114600 129296400 38350 38350 38350 38350 0
451 20250219 114500 129296400 38350 38350 38350 38350 0
452 20250219 114400 129296400 38350 38350 38350 38350 0
453 20250219 114300 129296400 38350 38350 38350 38350 0
454 20250219 114200 129296400 38350 38350 38350 38350 56
455 20250219 114100 127148800 38350 38350 38350 38350 0
456 20250219 114000 127148800 38350 38350 38350 38350 0
457 20250219 113900 127148800 38350 38350 38350 38350 0
458 20250219 113800 127148800 38350 38350 38350 38350 1
459 20250219 113700 127110450 38350 38350 38350 38350 0
460 20250219 113600 127110450 38350 38350 38350 38350 0
461 20250219 113500 127110450 38350 38350 38350 38350 0
462 20250219 113400 127110450 38350 38350 38350 38350 60
463 20250219 113300 124809450 38350 38350 38350 38350 30
464 20250219 113200 123658950 38350 38350 38350 38350 15
465 20250219 113100 123083700 38350 38350 38350 38350 0
466 20250219 113000 123083700 38350 38350 38350 38350 495
467 20250219 112900 104100450 38350 38350 38350 38350 5
468 20250219 112800 103908700 38350 38350 38350 38350 0
469 20250219 112700 103908700 38350 38350 38350 38350 0
470 20250219 112600 103908700 38350 38350 38350 38350 0
471 20250219 112500 103908700 38350 38350 38350 38350 6
472 20250219 112400 103678600 38350 38350 38350 38350 1
473 20250219 112300 103640250 38400 38400 38400 38400 0
474 20250219 112200 103640250 38400 38400 38400 38400 0
475 20250219 112100 103640250 38400 38400 38400 38400 10
476 20250219 112000 103256250 38350 38350 38350 38350 7
477 20250219 111900 102987800 38400 38400 38400 38400 0
478 20250219 111800 102987800 38400 38400 38400 38400 0
479 20250219 111700 102987800 38400 38350 38400 38350 11
480 20250219 111600 102565450 38350 38350 38350 38350 0
481 20250219 111500 102565450 38350 38350 38350 38350 6
482 20250219 111400 102335350 38400 38400 38400 38400 0
483 20250219 111300 102335350 38400 38400 38400 38400 10
484 20250219 111200 101951350 38400 38400 38400 38400 0
485 20250219 111100 101951350 38400 38400 38400 38400 0
486 20250219 111000 101951350 38400 38450 38450 38400 303
487 20250219 110900 90316050 38450 38450 38450 38450 0
488 20250219 110800 90316050 38450 38450 38450 38450 0
489 20250219 110700 90316050 38450 38450 38450 38450 1
490 20250219 110600 90277600 38450 38450 38450 38450 0
491 20250219 110500 90277600 38450 38450 38450 38450 0
492 20250219 110400 90277600 38450 38450 38450 38450 0
493 20250219 110300 90277600 38450 38450 38450 38450 0
494 20250219 110200 90277600 38450 38450 38450 38450 0
495 20250219 110100 90277600 38450 38450 38450 38450 0
496 20250219 110000 90277600 38450 38450 38450 38450 0
497 20250219 105900 90277600 38450 38450 38450 38450 0
498 20250219 105800 90277600 38450 38500 38500 38450 554
499 20250219 105700 68949950 38500 38500 38500 38500 0
500 20250219 105600 68949950 38500 38500 38500 38500 0
501 20250219 105500 68949950 38500 38500 38500 38500 66
502 20250219 105400 66408950 38500 38400 38500 38400 596
503 20250219 105300 43490950 38400 38400 38400 38400 0
504 20250219 105200 43490950 38400 38400 38400 38400 25
505 20250219 105100 42530950 38400 38400 38400 38400 0
506 20250219 105000 42530950 38400 38400 38400 38400 38
507 20250219 104900 41071750 38400 38400 38400 38400 0
508 20250219 104800 41071750 38400 38400 38400 38400 6
509 20250219 104700 40841350 38400 38400 38400 38400 1
510 20250219 104600 40802950 38350 38350 38350 38350 5
511 20250219 104500 40611200 38350 38350 38350 38350 0
512 20250219 104400 40611200 38350 38350 38350 38350 0
513 20250219 104300 40611200 38350 38350 38350 38350 0
514 20250219 104200 40611200 38350 38350 38350 38350 5
515 20250219 104100 40419450 38350 38350 38350 38350 0
516 20250219 104000 40419450 38350 38350 38350 38350 0
517 20250219 103900 40419450 38350 38350 38350 38350 0
518 20250219 103800 40419450 38350 38350 38350 38350 0
519 20250219 103700 40419450 38350 38350 38350 38350 5
520 20250219 103600 40227700 38400 38400 38400 38400 0
521 20250219 103500 40227700 38400 38400 38400 38400 0
522 20250219 103400 40227700 38400 38400 38400 38400 1
523 20250219 103300 40189300 38350 38350 38350 38350 0
524 20250219 103200 40189300 38350 38350 38350 38350 4
525 20250219 103100 40035900 38350 38350 38350 38350 0
526 20250219 103000 40035900 38350 38350 38350 38350 0
527 20250219 102900 40035900 38350 38350 38350 38350 0
528 20250219 102800 40035900 38350 38350 38350 38350 5
529 20250219 102700 39844150 38350 38350 38350 38350 1
530 20250219 102600 39805800 38350 38350 38350 38350 0
531 20250219 102500 39805800 38350 38350 38350 38350 0
532 20250219 102400 39805800 38350 38350 38350 38350 0
533 20250219 102300 39805800 38350 38350 38350 38350 4
534 20250219 102200 39652400 38350 38350 38350 38350 0
535 20250219 102100 39652400 38350 38350 38350 38350 0
536 20250219 102000 39652400 38350 38350 38350 38350 0
537 20250219 101900 39652400 38350 38400 38400 38350 5
538 20250219 101800 39460500 38400 38350 38400 38350 5
539 20250219 101700 39268650 38400 38400 38400 38400 0
540 20250219 101600 39268650 38400 38400 38400 38400 0
541 20250219 101500 39268650 38400 38400 38400 38400 0
542 20250219 101400 39268650 38400 38400 38400 38400 0
543 20250219 101300 39268650 38400 38400 38400 38400 111
544 20250219 101200 35006250 38400 38400 38400 38400 0
545 20250219 101100 35006250 38400 38400 38400 38400 0
546 20250219 101000 35006250 38400 38400 38400 38400 4
547 20250219 100900 34852650 38450 38450 38450 38450 3
548 20250219 100800 34737300 38450 38450 38450 38450 0
549 20250219 100700 34737300 38450 38450 38450 38450 0
550 20250219 100600 34737300 38450 38450 38450 38450 0
551 20250219 100500 34737300 38450 38450 38450 38450 0
552 20250219 100400 34737300 38450 38450 38450 38450 0
553 20250219 100300 34737300 38450 38450 38450 38450 0
554 20250219 100200 34737300 38450 38450 38450 38450 0
555 20250219 100100 34737300 38450 38450 38450 38450 0
556 20250219 100000 34737300 38450 38450 38450 38450 31
557 20250219 095900 33545350 38450 38450 38450 38450 0
558 20250219 095800 33545350 38450 38450 38450 38450 0
559 20250219 095700 33545350 38450 38450 38450 38450 1
560 20250219 095600 33506900 38450 38450 38450 38450 0
561 20250219 095500 33506900 38450 38450 38450 38450 0
562 20250219 095400 33506900 38450 38450 38450 38450 4
563 20250219 095300 33353100 38450 38450 38450 38450 0
564 20250219 095200 33353100 38450 38450 38450 38450 0
565 20250219 095100 33353100 38450 38400 38450 38400 48
566 20250219 095000 31509150 38350 38350 38350 38350 4
567 20250219 094900 31355750 38350 38350 38350 38350 0
568 20250219 094800 31355750 38350 38350 38350 38350 10
569 20250219 094700 30972250 38350 38350 38350 38350 0
570 20250219 094600 30972250 38350 38350 38350 38350 0
571 20250219 094500 30972250 38350 38350 38350 38350 6
572 20250219 094400 30742150 38300 38300 38300 38300 5
573 20250219 094300 30550650 38300 38400 38400 38300 10
574 20250219 094200 30166850 38350 38350 38350 38350 0
575 20250219 094100 30166850 38350 38350 38350 38350 0
576 20250219 094000 30166850 38350 38350 38350 38350 0
577 20250219 093900 30166850 38350 38350 38350 38350 0
578 20250219 093800 30166850 38350 38350 38350 38350 0
579 20250219 093700 30166850 38350 38350 38350 38350 0
580 20250219 093600 30166850 38350 38350 38350 38350 0
581 20250219 093500 30166850 38350 38350 38350 38350 0
582 20250219 093400 30166850 38350 38350 38350 38350 0
583 20250219 093300 30166850 38350 38350 38350 38350 0
584 20250219 093200 30166850 38350 38350 38350 38350 0
585 20250219 093100 30166850 38350 38350 38350 38350 0
586 20250219 093000 30166850 38350 38350 38350 38350 0
587 20250219 092900 30166850 38350 38350 38350 38350 0
588 20250219 092800 30166850 38350 38350 38350 38350 6
589 20250219 092700 29936750 38350 38300 38350 38300 537
590 20250219 092600 9369300 38300 38300 38300 38300 0
591 20250219 092500 9369300 38300 38350 38350 38300 32
592 20250219 092400 8143100 38400 38400 38400 38400 23
593 20250219 092300 7259900 38250 38250 38250 38250 0
594 20250219 092200 7259900 38250 38250 38250 38250 0
595 20250219 092100 7259900 38250 38250 38250 38250 0
596 20250219 092000 7259900 38250 38250 38250 38250 0
597 20250219 091900 7259900 38250 38250 38250 38250 0
598 20250219 091800 7259900 38250 38250 38250 38250 0
599 20250219 091700 7259900 38250 38250 38250 38250 0
600 20250219 091600 7259900 38250 38250 38250 38250 0
601 20250219 091500 7259900 38250 38250 38250 38250 0
602 20250219 091400 7259900 38250 38250 38250 38250 0
603 20250219 091300 7259900 38250 38250 38250 38250 0
604 20250219 091200 7259900 38250 38350 38350 38250 20
605 20250219 091100 6493900 38350 38350 38350 38350 25
606 20250219 091000 5535150 38500 38500 38500 38500 0
607 20250219 090900 5535150 38500 38500 38500 38500 44
608 20250219 090800 3841150 38500 38500 38500 38500 8
609 20250219 090700 3533150 38400 38400 38400 38400 87
610 20250219 090600 192350 38400 38400 38400 38400 0
611 20250219 090500 192350 38400 38400 38400 38400 0
612 20250219 090400 192350 38400 38400 38400 38400 0
613 20250219 090300 192350 38400 38400 38400 38400 0
614 20250219 090200 192350 38400 38400 38400 38400 0
615 20250219 090100 192350 38400 38400 38400 38400 0
616 20250219 090000 192350 38400 38500 38500 38400 5

1
029530/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,3207,10080029,122828100,386065110700,0.03
20250214,3207,10080029,123469500,388081116500,0.03
20250213,3207,10080029,123790200,389089119400,0.03
20250212,3207,10080029,123469500,388081116500,0.03
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 3207 10080029 122828100 386065110700 0.03
3 20250214 3207 10080029 123469500 388081116500 0.03
4 20250213 3207 10080029 123790200 389089119400 0.03
5 20250212 3207 10080029 123469500 388081116500 0.03