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

617
031440/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,617 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,191500,275749900,31650,31650,31650,31650,71
20250219,191400,275749900,31650,31650,31650,31650,0
20250219,191300,275749900,31650,31650,31650,31650,0
20250219,191200,275749900,31650,31650,31650,31650,0
20250219,191100,275749900,31650,31650,31650,31650,0
20250219,191000,275749900,31650,31650,31650,31650,0
20250219,190900,275749900,31650,31650,31650,31650,0
20250219,190800,275749900,31650,31650,31650,31650,0
20250219,190700,275749900,31650,31650,31650,31650,0
20250219,190600,275749900,31650,31650,31650,31650,0
20250219,190500,275749900,31650,31650,31650,31650,0
20250219,190400,275749900,31650,31650,31650,31650,0
20250219,190300,275749900,31650,31650,31650,31650,0
20250219,190200,275749900,31650,31650,31650,31650,0
20250219,190100,275749900,31650,31650,31650,31650,0
20250219,190000,275749900,31650,31650,31650,31650,0
20250219,185900,275749900,31650,31650,31650,31650,0
20250219,185800,275749900,31650,31650,31650,31650,0
20250219,185700,275749900,31650,31650,31650,31650,0
20250219,185600,275749900,31650,31650,31650,31650,0
20250219,185500,275749900,31650,31650,31650,31650,0
20250219,185400,275749900,31650,31650,31650,31650,0
20250219,185300,275749900,31650,31650,31650,31650,0
20250219,185200,275749900,31650,31650,31650,31650,0
20250219,185100,275749900,31650,31650,31650,31650,0
20250219,185000,275749900,31650,31650,31650,31650,0
20250219,184900,275749900,31650,31650,31650,31650,0
20250219,184800,275749900,31650,31650,31650,31650,0
20250219,184700,275749900,31650,31650,31650,31650,0
20250219,184600,275749900,31650,31650,31650,31650,0
20250219,184500,275749900,31650,31650,31650,31650,71
20250219,184400,275749900,31650,31650,31650,31650,0
20250219,184300,275749900,31650,31650,31650,31650,0
20250219,184200,275749900,31650,31650,31650,31650,0
20250219,184100,275749900,31650,31650,31650,31650,0
20250219,184000,275749900,31650,31650,31650,31650,0
20250219,183900,275749900,31650,31650,31650,31650,0
20250219,183800,275749900,31650,31650,31650,31650,0
20250219,183700,275749900,31650,31650,31650,31650,0
20250219,183600,275749900,31650,31650,31650,31650,0
20250219,183500,275749900,31650,31650,31650,31650,0
20250219,183400,275749900,31650,31650,31650,31650,0
20250219,183300,275749900,31650,31650,31650,31650,0
20250219,183200,275749900,31650,31650,31650,31650,0
20250219,183100,275749900,31650,31650,31650,31650,0
20250219,183000,275749900,31650,31650,31650,31650,0
20250219,182900,275749900,31650,31650,31650,31650,0
20250219,182800,275749900,31650,31650,31650,31650,0
20250219,182700,275749900,31650,31650,31650,31650,0
20250219,182600,275749900,31650,31650,31650,31650,0
20250219,182500,275749900,31650,31650,31650,31650,0
20250219,182400,275749900,31650,31650,31650,31650,0
20250219,182300,275749900,31650,31650,31650,31650,0
20250219,182200,275749900,31650,31650,31650,31650,0
20250219,182100,275749900,31650,31650,31650,31650,0
20250219,182000,275749900,31650,31650,31650,31650,0
20250219,181900,275749900,31650,31650,31650,31650,0
20250219,181800,275749900,31650,31650,31650,31650,0
20250219,181700,275749900,31650,31650,31650,31650,0
20250219,181600,275749900,31650,31650,31650,31650,0
20250219,181500,275749900,31650,31650,31650,31650,71
20250219,181400,275749900,31650,31650,31650,31650,0
20250219,181300,275749900,31650,31650,31650,31650,0
20250219,181200,275749900,31650,31650,31650,31650,0
20250219,181100,275749900,31650,31650,31650,31650,0
20250219,181000,275749900,31650,31650,31650,31650,0
20250219,180900,275749900,31650,31650,31650,31650,0
20250219,180800,275749900,31650,31650,31650,31650,0
20250219,180700,275749900,31650,31650,31650,31650,0
20250219,180600,275749900,31650,31650,31650,31650,0
20250219,180500,275749900,31650,31650,31650,31650,0
20250219,180400,275749900,31650,31650,31650,31650,0
20250219,180300,275749900,31650,31650,31650,31650,0
20250219,180200,275749900,31650,31650,31650,31650,0
20250219,180100,275749900,31650,31650,31650,31650,0
20250219,180000,275749900,31650,31650,31650,31650,0
20250219,175900,275749900,31650,31650,31650,31650,0
20250219,175800,275749900,31650,31650,31650,31650,0
20250219,175700,275749900,31650,31650,31650,31650,0
20250219,175600,275749900,31650,31650,31650,31650,0
20250219,175500,275749900,31650,31650,31650,31650,0
20250219,175400,275749900,31650,31650,31650,31650,0
20250219,175300,275749900,31650,31650,31650,31650,0
20250219,175200,275749900,31650,31650,31650,31650,0
20250219,175100,275749900,31650,31650,31650,31650,0
20250219,175000,275749900,31650,31650,31650,31650,0
20250219,174900,275749900,31650,31650,31650,31650,0
20250219,174800,275749900,31650,31650,31650,31650,0
20250219,174700,275749900,31650,31650,31650,31650,0
20250219,174600,275749900,31650,31650,31650,31650,0
20250219,174500,275749900,31650,31650,31650,31650,71
20250219,174400,275749900,31650,31650,31650,31650,0
20250219,174300,275749900,31650,31650,31650,31650,0
20250219,174200,275749900,31650,31650,31650,31650,0
20250219,174100,275749900,31650,31650,31650,31650,0
20250219,174000,275749900,31650,31650,31650,31650,0
20250219,173900,275749900,31650,31650,31650,31650,0
20250219,173800,275749900,31650,31650,31650,31650,0
20250219,173700,275749900,31650,31650,31650,31650,0
20250219,173600,275749900,31650,31650,31650,31650,0
20250219,173500,275749900,31650,31650,31650,31650,0
20250219,173400,275749900,31650,31650,31650,31650,0
20250219,173300,275749900,31650,31650,31650,31650,0
20250219,173200,275749900,31650,31650,31650,31650,0
20250219,173100,275749900,31650,31650,31650,31650,0
20250219,173000,275749900,31650,31650,31650,31650,0
20250219,172900,275749900,31650,31650,31650,31650,0
20250219,172800,275749900,31650,31650,31650,31650,0
20250219,172700,275749900,31650,31650,31650,31650,0
20250219,172600,275749900,31650,31650,31650,31650,0
20250219,172500,275749900,31650,31650,31650,31650,0
20250219,172400,275749900,31650,31650,31650,31650,0
20250219,172300,275749900,31650,31650,31650,31650,0
20250219,172200,275749900,31650,31650,31650,31650,0
20250219,172100,275749900,31650,31650,31650,31650,0
20250219,172000,275749900,31650,31650,31650,31650,0
20250219,171900,275749900,31650,31650,31650,31650,0
20250219,171800,275749900,31650,31650,31650,31650,0
20250219,171700,275749900,31650,31650,31650,31650,0
20250219,171600,275749900,31650,31650,31650,31650,0
20250219,171500,275749900,31650,31650,31650,31650,71
20250219,171400,275749900,31650,31650,31650,31650,0
20250219,171300,275749900,31650,31650,31650,31650,0
20250219,171200,275749900,31650,31650,31650,31650,0
20250219,171100,275749900,31650,31650,31650,31650,0
20250219,171000,275749900,31650,31650,31650,31650,0
20250219,170900,275749900,31650,31650,31650,31650,0
20250219,170800,275749900,31650,31650,31650,31650,0
20250219,170700,275749900,31650,31650,31650,31650,0
20250219,170600,275749900,31650,31650,31650,31650,0
20250219,170500,275749900,31650,31650,31650,31650,0
20250219,170400,275749900,31650,31650,31650,31650,0
20250219,170300,275749900,31650,31650,31650,31650,0
20250219,170200,275749900,31650,31650,31650,31650,0
20250219,170100,275749900,31650,31650,31650,31650,0
20250219,170000,275749900,31650,31650,31650,31650,0
20250219,165900,275749900,31650,31650,31650,31650,0
20250219,165800,275749900,31650,31650,31650,31650,0
20250219,165700,275749900,31650,31650,31650,31650,0
20250219,165600,275749900,31650,31650,31650,31650,0
20250219,165500,275749900,31650,31650,31650,31650,0
20250219,165400,275749900,31650,31650,31650,31650,0
20250219,165300,275749900,31650,31650,31650,31650,0
20250219,165200,275749900,31650,31650,31650,31650,0
20250219,165100,275749900,31650,31650,31650,31650,0
20250219,165000,275749900,31650,31650,31650,31650,0
20250219,164900,275749900,31650,31650,31650,31650,0
20250219,164800,275749900,31650,31650,31650,31650,0
20250219,164700,275749900,31650,31650,31650,31650,0
20250219,164600,275749900,31650,31650,31650,31650,0
20250219,164500,275749900,31650,31650,31650,31650,71
20250219,164400,275749900,31650,31650,31650,31650,0
20250219,164300,275749900,31650,31650,31650,31650,0
20250219,164200,275749900,31650,31650,31650,31650,0
20250219,164100,275749900,31650,31650,31650,31650,0
20250219,164000,275749900,31650,31650,31650,31650,0
20250219,163900,275749900,31650,31650,31650,31650,0
20250219,163800,275749900,31650,31650,31650,31650,0
20250219,163700,275749900,31650,31650,31650,31650,0
20250219,163600,275749900,31650,31650,31650,31650,0
20250219,163500,275749900,31650,31650,31650,31650,0
20250219,163400,275749900,31650,31650,31650,31650,0
20250219,163300,275749900,31650,31650,31650,31650,0
20250219,163200,275749900,31650,31650,31650,31650,0
20250219,163100,275749900,31650,31650,31650,31650,0
20250219,163000,275749900,31650,31650,31650,31650,0
20250219,162900,275749900,31650,31650,31650,31650,0
20250219,162800,275749900,31650,31650,31650,31650,0
20250219,162700,275749900,31650,31650,31650,31650,0
20250219,162600,275749900,31650,31650,31650,31650,0
20250219,162500,275749900,31650,31650,31650,31650,0
20250219,162400,275749900,31650,31650,31650,31650,0
20250219,162300,275749900,31650,31650,31650,31650,0
20250219,162200,275749900,31650,31650,31650,31650,0
20250219,162100,275749900,31650,31650,31650,31650,0
20250219,162000,275749900,31650,31650,31650,31650,0
20250219,161900,275749900,31650,31650,31650,31650,0
20250219,161800,275749900,31650,31650,31650,31650,0
20250219,161700,275749900,31650,31650,31650,31650,0
20250219,161600,275749900,31650,31650,31650,31650,0
20250219,161500,275749900,31650,31650,31650,31650,71
20250219,161400,275749900,31650,31650,31650,31650,0
20250219,161300,275749900,31650,31650,31650,31650,0
20250219,161200,275749900,31650,31650,31650,31650,0
20250219,161100,275749900,31650,31650,31650,31650,0
20250219,161000,275749900,31650,31650,31650,31650,0
20250219,160900,275749900,31650,31650,31650,31650,0
20250219,160800,275749900,31650,31650,31650,31650,0
20250219,160700,275749900,31650,31650,31650,31650,0
20250219,160600,275749900,31650,31650,31650,31650,0
20250219,160500,275749900,31650,31650,31650,31650,0
20250219,160400,275749900,31650,31650,31650,31650,0
20250219,160300,275749900,31650,31650,31650,31650,0
20250219,160200,275749900,31650,31650,31650,31650,0
20250219,160100,275749900,31650,31650,31650,31650,0
20250219,160000,275749900,31650,31650,31650,31650,0
20250219,155900,275749900,31650,31650,31650,31650,0
20250219,155800,275749900,31650,31650,31650,31650,0
20250219,155700,275749900,31650,31650,31650,31650,0
20250219,155600,275749900,31650,31650,31650,31650,0
20250219,155500,275749900,31650,31650,31650,31650,0
20250219,155400,275749900,31650,31650,31650,31650,0
20250219,155300,275749900,31650,31650,31650,31650,0
20250219,155200,275749900,31650,31650,31650,31650,0
20250219,155100,275749900,31650,31650,31650,31650,0
20250219,155000,275749900,31650,31650,31650,31650,0
20250219,154900,275749900,31650,31650,31650,31650,0
20250219,154800,275749900,31650,31650,31650,31650,0
20250219,154700,275749900,31650,31650,31650,31650,0
20250219,154600,275749900,31650,31650,31650,31650,0
20250219,154500,275749900,31650,31650,31650,31650,71
20250219,154400,275749900,31650,31650,31650,31650,0
20250219,154300,275749900,31650,31650,31650,31650,0
20250219,154200,275749900,31650,31650,31650,31650,0
20250219,154100,275749900,31650,31650,31650,31650,0
20250219,154000,275749900,31650,31650,31650,31650,0
20250219,153900,275749900,31650,31650,31650,31650,0
20250219,153800,275749900,31650,31650,31650,31650,0
20250219,153700,275749900,31650,31650,31650,31650,0
20250219,153600,275749900,31650,31650,31650,31650,0
20250219,153500,275749900,31650,31650,31650,31650,0
20250219,153400,275749900,31650,31650,31650,31650,0
20250219,153300,275749900,31650,31650,31650,31650,0
20250219,153200,275749900,31650,31650,31650,31650,0
20250219,153100,275749900,31650,31650,31650,31650,0
20250219,153000,275749900,31650,31650,31650,31650,71
20250219,152900,273502750,31650,31650,31650,31650,0
20250219,152800,273502750,31650,31650,31650,31650,0
20250219,152700,273502750,31650,31650,31650,31650,0
20250219,152600,273502750,31650,31650,31650,31650,0
20250219,152500,273502750,31650,31650,31650,31650,0
20250219,152400,273502750,31650,31650,31650,31650,0
20250219,152300,273502750,31650,31650,31650,31650,0
20250219,152200,273502750,31650,31650,31650,31650,0
20250219,152100,273502750,31650,31650,31650,31650,0
20250219,152000,273502750,31650,31650,31650,31650,0
20250219,151900,273502750,31650,31600,31650,31600,29
20250219,151800,272586000,31600,31550,31600,31550,71
20250219,151700,270345650,31550,31550,31600,31550,18
20250219,151600,269777600,31500,31550,31550,31500,46
20250219,151500,268328000,31500,31500,31500,31500,55
20250219,151400,266595500,31500,31550,31550,31500,161
20250219,151300,261523450,31500,31500,31500,31500,35
20250219,151200,260420950,31500,31500,31500,31500,5
20250219,151100,260263450,31500,31500,31500,31500,4
20250219,151000,260137450,31500,31500,31600,31500,7
20250219,150900,259916850,31600,31500,31600,31500,8
20250219,150800,259664550,31500,31500,31500,31500,5
20250219,150700,259507050,31500,31500,31500,31500,5
20250219,150600,259349550,31500,31500,31500,31500,5
20250219,150500,259192050,31500,31500,31500,31500,5
20250219,150400,259034550,31500,31550,31550,31500,55
20250219,150300,257301950,31500,31500,31500,31500,5
20250219,150200,257144450,31500,31550,31550,31500,55
20250219,150100,255409450,31550,31550,31550,31550,5
20250219,150000,255251700,31550,31550,31550,31550,5
20250219,145900,255093950,31550,31550,31550,31550,12
20250219,145800,254715350,31550,31550,31550,31550,5
20250219,145700,254557600,31550,31550,31550,31550,5
20250219,145600,254399850,31550,31550,31550,31550,35
20250219,145500,253295600,31550,31550,31550,31550,5
20250219,145400,253137850,31550,31550,31550,31550,5
20250219,145300,252980100,31550,31550,31550,31550,205
20250219,145200,246512350,31550,31550,31550,31550,5
20250219,145100,246354600,31550,31550,31550,31550,5
20250219,145000,246196850,31550,31550,31550,31550,5
20250219,144900,246039100,31550,31550,31550,31550,5
20250219,144800,245881350,31550,31550,31550,31550,138
20250219,144700,241527450,31550,31550,31550,31550,13
20250219,144600,241117300,31550,31550,31550,31550,5
20250219,144500,240959550,31550,31550,31550,31550,5
20250219,144400,240801800,31550,31650,31650,31550,11
20250219,144300,240454150,31550,31650,31650,31550,6
20250219,144200,240264650,31600,31600,31600,31600,5
20250219,144100,240106650,31600,31600,31600,31600,5
20250219,144000,239948650,31600,31550,31600,31550,10
20250219,143900,239632900,31550,31550,31550,31550,5
20250219,143800,239475150,31650,31650,31650,31550,13
20250219,143700,239064200,31600,31600,31600,31600,21
20250219,143600,238400600,31600,31600,31600,31600,12
20250219,143500,238021400,31550,31550,31550,31550,5
20250219,143400,237863650,31550,31550,31550,31550,5
20250219,143300,237705900,31550,31550,31550,31550,5
20250219,143200,237548150,31600,31600,31600,31550,6
20250219,143100,237358700,31650,31600,31650,31550,121
20250219,143000,233535000,31600,31550,31600,31550,12
20250219,142900,233156350,31550,31550,31550,31550,5
20250219,142800,232998600,31550,31550,31550,31550,5
20250219,142700,232840850,31550,31550,31550,31550,5
20250219,142600,232683100,31600,31550,31600,31550,6
20250219,142500,232493750,31550,31550,31550,31550,5
20250219,142400,232336000,31550,31550,31550,31550,4
20250219,142300,232209800,31550,31550,31550,31550,5
20250219,142200,232052050,31550,31550,31550,31550,5
20250219,142100,231894300,31550,31550,31550,31550,5
20250219,142000,231736550,31550,31550,31550,31550,10
20250219,141900,231421050,31550,31550,31550,31550,5
20250219,141800,231263300,31550,31550,31550,31550,5
20250219,141700,231105550,31550,31550,31550,31550,5
20250219,141600,230947800,31550,31550,31550,31550,5
20250219,141500,230790050,31550,31550,31550,31550,5
20250219,141400,230632300,31650,31600,31650,31550,12
20250219,141300,230252850,31600,31600,31600,31600,13
20250219,141200,229842050,31600,31600,31600,31600,30
20250219,141100,228894050,31600,31600,31600,31600,5
20250219,141000,228736050,31600,31600,31600,31600,5
20250219,140900,228578050,31600,31600,31600,31600,5
20250219,140800,228420050,31600,31600,31600,31600,5
20250219,140700,228262050,31600,31600,31600,31600,7
20250219,140600,228040850,31600,31600,31650,31600,434
20250219,140500,214326300,31550,31550,31600,31550,22
20250219,140400,213631850,31550,31550,31550,31550,5
20250219,140300,213474100,31550,31550,31550,31550,18
20250219,140200,212906200,31550,31600,31600,31550,6
20250219,140100,212716850,31550,31550,31550,31550,9
20250219,140000,212432900,31550,31550,31550,31550,15
20250219,135900,211959650,31550,31550,31550,31550,5
20250219,135800,211801900,31550,31550,31550,31550,15
20250219,135700,211328650,31550,31550,31550,31550,5
20250219,135600,211170900,31550,31550,31550,31550,6
20250219,135500,210981600,31600,31550,31600,31550,6
20250219,135400,210792250,31550,31550,31550,31550,5
20250219,135300,210634500,31550,31550,31550,31550,7
20250219,135200,210413650,31550,31550,31550,31550,7
20250219,135100,210192800,31550,31550,31550,31550,5
20250219,135000,210035050,31550,31550,31550,31550,9
20250219,134900,209751100,31550,31550,31550,31550,4
20250219,134800,209624900,31550,31550,31550,31550,5
20250219,134700,209467150,31550,31550,31550,31550,5
20250219,134600,209309400,31550,31550,31550,31550,5
20250219,134500,209151650,31550,31550,31550,31550,9
20250219,134400,208867700,31550,31550,31550,31550,5
20250219,134300,208709950,31550,31550,31550,31550,5
20250219,134200,208552200,31600,31600,31600,31600,1
20250219,134100,208520600,31600,31550,31600,31550,5
20250219,134000,208362800,31550,31550,31550,31550,0
20250219,133900,208362800,31550,31550,31550,31550,0
20250219,133800,208362800,31550,31550,31550,31550,4
20250219,133700,208236600,31600,31600,31600,31600,14
20250219,133600,207794200,31600,31600,31600,31600,0
20250219,133500,207794200,31600,31600,31600,31600,0
20250219,133400,207794200,31600,31600,31600,31600,0
20250219,133300,207794200,31600,31600,31600,31600,0
20250219,133200,207794200,31600,31600,31600,31600,10
20250219,133100,207478200,31600,31600,31600,31600,30
20250219,133000,206530200,31600,31600,31600,31600,60
20250219,132900,204634200,31600,31600,31600,31600,34
20250219,132800,203559800,31600,31600,31600,31600,43
20250219,132700,202201000,31600,31600,31600,31600,0
20250219,132600,202201000,31600,31600,31600,31600,4
20250219,132500,202074600,31600,31600,31600,31600,0
20250219,132400,202074600,31600,31600,31600,31600,0
20250219,132300,202074600,31600,31600,31600,31600,50
20250219,132200,200494600,31650,31650,31650,31650,0
20250219,132100,200494600,31650,31650,31650,31650,0
20250219,132000,200494600,31650,31650,31650,31650,1
20250219,131900,200462950,31650,31700,31700,31650,25
20250219,131800,199671400,31700,31700,31700,31700,2
20250219,131700,199608000,31700,31700,31700,31700,0
20250219,131600,199608000,31700,31700,31700,31700,0
20250219,131500,199608000,31700,31700,31700,31700,0
20250219,131400,199608000,31700,31700,31700,31700,0
20250219,131300,199608000,31700,31700,31700,31700,0
20250219,131200,199608000,31700,31700,31700,31700,0
20250219,131100,199608000,31700,31700,31700,31700,0
20250219,131000,199608000,31700,31700,31700,31700,3
20250219,130900,199512900,31700,31600,31700,31600,7
20250219,130800,199291300,31600,31600,31600,31600,0
20250219,130700,199291300,31600,31600,31600,31600,0
20250219,130600,199291300,31600,31600,31600,31600,0
20250219,130500,199291300,31600,31600,31600,31600,0
20250219,130400,199291300,31600,31600,31600,31600,0
20250219,130300,199291300,31600,31600,31600,31600,0
20250219,130200,199291300,31600,31600,31600,31600,0
20250219,130100,199291300,31600,31600,31600,31600,0
20250219,130000,199291300,31600,31600,31600,31600,0
20250219,125900,199291300,31600,31600,31600,31600,0
20250219,125800,199291300,31600,31600,31600,31600,0
20250219,125700,199291300,31600,31600,31600,31600,257
20250219,125600,191170100,31600,31600,31600,31600,0
20250219,125500,191170100,31600,31600,31600,31600,0
20250219,125400,191170100,31600,31600,31600,31600,0
20250219,125300,191170100,31600,31600,31600,31600,1
20250219,125200,191138500,31700,31700,31700,31700,7
20250219,125100,190916600,31600,31600,31600,31600,1
20250219,125000,190885000,31600,31600,31600,31600,0
20250219,124900,190885000,31600,31600,31600,31600,17
20250219,124800,190347800,31700,31700,31700,31700,0
20250219,124700,190347800,31700,31700,31700,31700,0
20250219,124600,190347800,31700,31700,31700,31700,0
20250219,124500,190347800,31700,31700,31700,31700,0
20250219,124400,190347800,31700,31700,31700,31700,17
20250219,124300,189808900,31700,31700,31700,31700,18
20250219,124200,189238300,31650,31650,31650,31650,0
20250219,124100,189238300,31650,31650,31650,31650,0
20250219,124000,189238300,31650,31650,31650,31650,9
20250219,123900,188953450,31650,31650,31650,31650,1
20250219,123800,188921800,31650,31650,31650,31650,0
20250219,123700,188921800,31650,31650,31650,31650,0
20250219,123600,188921800,31650,31650,31650,31650,20
20250219,123500,188288800,31650,31650,31650,31650,0
20250219,123400,188288800,31650,31650,31650,31650,0
20250219,123300,188288800,31650,31650,31650,31650,1
20250219,123200,188257150,31650,31650,31650,31650,0
20250219,123100,188257150,31650,31650,31650,31650,0
20250219,123000,188257150,31650,31650,31650,31650,9
20250219,122900,187972300,31650,31650,31650,31650,0
20250219,122800,187972300,31650,31650,31650,31650,0
20250219,122700,187972300,31650,31650,31650,31650,0
20250219,122600,187972300,31650,31650,31650,31650,0
20250219,122500,187972300,31650,31650,31650,31650,0
20250219,122400,187972300,31650,31650,31650,31650,0
20250219,122300,187972300,31650,31650,31650,31650,4
20250219,122200,187845700,31700,31700,31700,31700,0
20250219,122100,187845700,31700,31700,31700,31700,7
20250219,122000,187623800,31750,31700,31750,31700,26
20250219,121900,186799350,31700,31700,31700,31700,25
20250219,121800,186006850,31750,31750,31750,31750,50
20250219,121700,184419350,31700,31700,31700,31700,0
20250219,121600,184419350,31700,31700,31700,31700,0
20250219,121500,184419350,31700,31700,31700,31700,0
20250219,121400,184419350,31700,31750,31750,31700,11
20250219,121300,184070450,31750,31750,31750,31750,6
20250219,121200,183879950,31750,31750,31750,31750,6
20250219,121100,183689450,31700,31700,31700,31700,0
20250219,121000,183689450,31700,31700,31700,31700,0
20250219,120900,183689450,31700,31700,31700,31700,36
20250219,120800,182548250,31750,31750,31750,31750,0
20250219,120700,182548250,31750,31750,31750,31750,0
20250219,120600,182548250,31750,31700,31750,31700,22
20250219,120500,181849900,31750,31700,31750,31700,176
20250219,120400,176262850,31700,31700,31700,31700,0
20250219,120300,176262850,31700,31700,31700,31700,33
20250219,120200,175216750,31700,31700,31700,31700,0
20250219,120100,175216750,31700,31700,31700,31700,0
20250219,120000,175216750,31700,31700,31700,31700,0
20250219,115900,175216750,31700,31700,31700,31700,0
20250219,115800,175216750,31700,31700,31700,31700,0
20250219,115700,175216750,31700,31700,31700,31700,0
20250219,115600,175216750,31700,31700,31700,31700,5
20250219,115500,175058250,31650,31700,31700,31650,53
20250219,115400,173378300,31700,31700,31700,31700,0
20250219,115300,173378300,31700,31700,31700,31700,100
20250219,115200,170208300,31700,31700,31700,31700,0
20250219,115100,170208300,31700,31700,31700,31700,0
20250219,115000,170208300,31700,31700,31700,31700,0
20250219,114900,170208300,31700,31700,31700,31700,0
20250219,114800,170208300,31700,31700,31700,31700,17
20250219,114700,169669400,31700,31700,31700,31700,1
20250219,114600,169637700,31700,31700,31700,31700,0
20250219,114500,169637700,31700,31700,31700,31700,0
20250219,114400,169637700,31700,31700,31700,31700,0
20250219,114300,169637700,31700,31700,31700,31700,0
20250219,114200,169637700,31700,31700,31700,31700,50
20250219,114100,168052700,31700,31700,31700,31700,0
20250219,114000,168052700,31700,31700,31700,31700,0
20250219,113900,168052700,31700,31700,31700,31700,5
20250219,113800,167894200,31600,31600,31600,31600,0
20250219,113700,167894200,31600,31600,31600,31600,2
20250219,113600,167831000,31700,31700,31700,31700,0
20250219,113500,167831000,31700,31700,31700,31700,0
20250219,113400,167831000,31700,31700,31700,31700,0
20250219,113300,167831000,31700,31650,31700,31650,200
20250219,113200,161491050,31550,31550,31550,31550,0
20250219,113100,161491050,31550,31550,31550,31550,0
20250219,113000,161491050,31550,31550,31550,31550,0
20250219,112900,161491050,31550,31550,31550,31550,0
20250219,112800,161491050,31550,31550,31550,31550,0
20250219,112700,161491050,31550,31550,31550,31550,0
20250219,112600,161491050,31550,31650,31650,31550,30
20250219,112500,160543950,31700,31700,31700,31700,0
20250219,112400,160543950,31700,31700,31700,31700,0
20250219,112300,160543950,31700,31700,31700,31700,1
20250219,112200,160512250,31700,31700,31700,31700,0
20250219,112100,160512250,31700,31700,31700,31700,0
20250219,112000,160512250,31700,31700,31700,31700,0
20250219,111900,160512250,31700,31700,31700,31700,0
20250219,111800,160512250,31700,31700,31700,31700,0
20250219,111700,160512250,31700,31700,31700,31700,0
20250219,111600,160512250,31700,31700,31700,31700,0
20250219,111500,160512250,31700,31700,31700,31700,19
20250219,111400,159909950,31700,31700,31700,31700,70
20250219,111300,157690950,31750,31600,31750,31600,1931
20250219,111200,96502050,31650,31650,31650,31650,0
20250219,111100,96502050,31650,31600,31650,31600,253
20250219,111000,88506100,31550,31550,31550,31550,0
20250219,110900,88506100,31550,31550,31550,31550,1
20250219,110800,88474550,31550,31550,31550,31550,30
20250219,110700,87528050,31550,31550,31550,31550,100
20250219,110600,84373050,31550,31550,31550,31550,274
20250219,110500,75728350,31600,31600,31600,31600,31
20250219,110400,74748750,31600,31600,31600,31600,0
20250219,110300,74748750,31600,31600,31600,31600,100
20250219,110200,71588750,31600,31600,31600,31600,0
20250219,110100,71588750,31600,31600,31600,31600,0
20250219,110000,71588750,31600,31600,31600,31600,51
20250219,105900,69977150,31600,31600,31600,31600,4
20250219,105800,69850750,31600,31600,31600,31600,0
20250219,105700,69850750,31600,31600,31600,31600,0
20250219,105600,69850750,31600,31600,31600,31600,0
20250219,105500,69850750,31600,31600,31600,31600,63
20250219,105400,67859950,31600,31600,31600,31600,185
20250219,105300,62013950,31600,31600,31600,31600,0
20250219,105200,62013950,31600,31600,31600,31600,0
20250219,105100,62013950,31600,31600,31600,31600,0
20250219,105000,62013950,31600,31600,31600,31600,0
20250219,104900,62013950,31600,31600,31600,31600,0
20250219,104800,62013950,31600,31600,31600,31600,0
20250219,104700,62013950,31600,31600,31600,31600,0
20250219,104600,62013950,31600,31600,31600,31600,1
20250219,104500,61982350,31600,31600,31600,31600,0
20250219,104400,61982350,31600,31600,31600,31600,0
20250219,104300,61982350,31600,31600,31600,31600,2
20250219,104200,61919150,31600,31600,31600,31600,0
20250219,104100,61919150,31600,31600,31600,31600,41
20250219,104000,60623550,31650,31650,31650,31600,22
20250219,103900,59928000,31650,31600,31650,31600,11
20250219,103800,59579900,31600,31600,31600,31600,43
20250219,103700,58221100,31600,31600,31600,31600,0
20250219,103600,58221100,31600,31600,31600,31600,0
20250219,103500,58221100,31600,31600,31600,31600,2
20250219,103400,58157900,31600,31600,31600,31600,5
20250219,103300,57999900,31600,31600,31600,31600,0
20250219,103200,57999900,31600,31600,31600,31600,0
20250219,103100,57999900,31600,31600,31600,31600,1
20250219,103000,57968300,31650,31650,31650,31650,1
20250219,102900,57936650,31650,31650,31650,31650,0
20250219,102800,57936650,31650,31650,31650,31650,0
20250219,102700,57936650,31650,31650,31650,31650,0
20250219,102600,57936650,31650,31650,31650,31650,3
20250219,102500,57841700,31650,31600,31650,31550,19
20250219,102400,57241950,31600,31600,31600,31600,0
20250219,102300,57241950,31600,31600,31600,31600,6
20250219,102200,57052350,31600,31600,31600,31600,0
20250219,102100,57052350,31600,31600,31600,31600,11
20250219,102000,56704750,31550,31550,31550,31550,5
20250219,101900,56547000,31650,31650,31650,31650,0
20250219,101800,56547000,31650,31650,31650,31650,0
20250219,101700,56547000,31650,31650,31650,31650,0
20250219,101600,56547000,31650,31650,31650,31650,0
20250219,101500,56547000,31650,31650,31650,31650,0
20250219,101400,56547000,31650,31650,31650,31650,3
20250219,101300,56452050,31550,31550,31550,31550,0
20250219,101200,56452050,31550,31550,31550,31550,0
20250219,101100,56452050,31550,31550,31550,31550,5
20250219,101000,56294300,31650,31650,31650,31600,19
20250219,100900,55693700,31600,31650,31650,31600,6
20250219,100800,55504050,31650,31550,31650,31550,15
20250219,100700,55030200,31550,31550,31550,31550,0
20250219,100600,55030200,31550,31550,31650,31550,127
20250219,100500,51017450,31600,31600,31600,31600,3
20250219,100400,50922650,31600,31600,31600,31600,0
20250219,100300,50922650,31600,31600,31600,31600,0
20250219,100200,50922650,31600,31600,31600,31600,10
20250219,100100,50606650,31600,31600,31600,31600,1
20250219,100000,50575050,31600,31500,31600,31500,135
20250219,095900,46321700,31500,31500,31500,31500,3
20250219,095800,46227200,31500,31500,31500,31500,0
20250219,095700,46227200,31500,31550,31550,31500,28
20250219,095600,45344950,31550,31550,31550,31550,0
20250219,095500,45344950,31550,31550,31550,31550,0
20250219,095400,45344950,31550,31600,31600,31550,5
20250219,095300,45187150,31600,31550,31600,31550,8
20250219,095200,44934400,31550,31550,31550,31550,3
20250219,095100,44839750,31550,31500,31600,31500,27
20250219,095000,43986900,31550,31600,31600,31500,37
20250219,094900,42819500,31500,31500,31600,31500,36
20250219,094800,41683850,31450,31450,31450,31450,11
20250219,094700,41337900,31450,31450,31450,31450,8
20250219,094600,41086300,31450,31450,31550,31450,55
20250219,094500,39356450,31450,31400,31500,31400,150
20250219,094400,34635500,31250,31250,31250,31250,0
20250219,094300,34635500,31250,31250,31250,31250,0
20250219,094200,34635500,31250,31250,31250,31250,0
20250219,094100,34635500,31250,31350,31350,31250,30
20250219,094000,33695900,31400,31400,31400,31400,0
20250219,093900,33695900,31400,31400,31400,31400,0
20250219,093800,33695900,31400,31400,31400,31400,0
20250219,093700,33695900,31400,31400,31400,31400,0
20250219,093600,33695900,31400,31400,31400,31400,2
20250219,093500,33633100,31350,31350,31350,31350,0
20250219,093400,33633100,31350,31350,31350,31350,0
20250219,093300,33633100,31350,31350,31350,31350,0
20250219,093200,33633100,31350,31350,31350,31350,50
20250219,093100,32065600,31450,31450,31450,31450,0
20250219,093000,32065600,31450,31450,31450,31450,0
20250219,092900,32065600,31450,31450,31450,31450,0
20250219,092800,32065600,31450,31450,31450,31450,137
20250219,092700,27756950,31500,31500,31500,31500,5
20250219,092600,27599450,31500,31500,31500,31500,1
20250219,092500,27567950,31500,31500,31500,31500,47
20250219,092400,26087450,31500,31500,31500,31500,21
20250219,092300,25425950,31550,31550,31550,31550,2
20250219,092200,25362850,31550,31550,31550,31550,0
20250219,092100,25362850,31550,31600,31600,31550,9
20250219,092000,25078750,31550,31550,31550,31550,1
20250219,091900,25047200,31650,31600,31650,31600,33
20250219,091800,24004350,31600,31550,31600,31550,26
20250219,091700,23183950,31500,31500,31500,31500,0
20250219,091600,23183950,31500,31500,31500,31500,7
20250219,091500,22963450,31500,31500,31500,31500,7
20250219,091400,22742950,31500,31500,31500,31500,8
20250219,091300,22490950,31500,31500,31500,31500,302
20250219,091200,12977950,31500,31500,31500,31500,0
20250219,091100,12977950,31500,31500,31500,31500,33
20250219,091000,11938450,31500,31500,31500,31500,0
20250219,090900,11938450,31500,31500,31500,31500,0
20250219,090800,11938450,31500,31450,31500,31450,87
20250219,090700,9198700,31450,31450,31450,31450,23
20250219,090600,8475350,31500,31500,31500,31500,0
20250219,090500,8475350,31500,31350,31500,31350,54
20250219,090400,6776500,31450,31450,31450,31450,0
20250219,090300,6776500,31450,31450,31450,31450,1
20250219,090200,6745050,31300,31300,31300,31300,0
20250219,090100,6745050,31300,31300,31300,31300,111
20250219,090000,3270750,31150,31150,31150,31150,105
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 191500 275749900 31650 31650 31650 31650 71
3 20250219 191400 275749900 31650 31650 31650 31650 0
4 20250219 191300 275749900 31650 31650 31650 31650 0
5 20250219 191200 275749900 31650 31650 31650 31650 0
6 20250219 191100 275749900 31650 31650 31650 31650 0
7 20250219 191000 275749900 31650 31650 31650 31650 0
8 20250219 190900 275749900 31650 31650 31650 31650 0
9 20250219 190800 275749900 31650 31650 31650 31650 0
10 20250219 190700 275749900 31650 31650 31650 31650 0
11 20250219 190600 275749900 31650 31650 31650 31650 0
12 20250219 190500 275749900 31650 31650 31650 31650 0
13 20250219 190400 275749900 31650 31650 31650 31650 0
14 20250219 190300 275749900 31650 31650 31650 31650 0
15 20250219 190200 275749900 31650 31650 31650 31650 0
16 20250219 190100 275749900 31650 31650 31650 31650 0
17 20250219 190000 275749900 31650 31650 31650 31650 0
18 20250219 185900 275749900 31650 31650 31650 31650 0
19 20250219 185800 275749900 31650 31650 31650 31650 0
20 20250219 185700 275749900 31650 31650 31650 31650 0
21 20250219 185600 275749900 31650 31650 31650 31650 0
22 20250219 185500 275749900 31650 31650 31650 31650 0
23 20250219 185400 275749900 31650 31650 31650 31650 0
24 20250219 185300 275749900 31650 31650 31650 31650 0
25 20250219 185200 275749900 31650 31650 31650 31650 0
26 20250219 185100 275749900 31650 31650 31650 31650 0
27 20250219 185000 275749900 31650 31650 31650 31650 0
28 20250219 184900 275749900 31650 31650 31650 31650 0
29 20250219 184800 275749900 31650 31650 31650 31650 0
30 20250219 184700 275749900 31650 31650 31650 31650 0
31 20250219 184600 275749900 31650 31650 31650 31650 0
32 20250219 184500 275749900 31650 31650 31650 31650 71
33 20250219 184400 275749900 31650 31650 31650 31650 0
34 20250219 184300 275749900 31650 31650 31650 31650 0
35 20250219 184200 275749900 31650 31650 31650 31650 0
36 20250219 184100 275749900 31650 31650 31650 31650 0
37 20250219 184000 275749900 31650 31650 31650 31650 0
38 20250219 183900 275749900 31650 31650 31650 31650 0
39 20250219 183800 275749900 31650 31650 31650 31650 0
40 20250219 183700 275749900 31650 31650 31650 31650 0
41 20250219 183600 275749900 31650 31650 31650 31650 0
42 20250219 183500 275749900 31650 31650 31650 31650 0
43 20250219 183400 275749900 31650 31650 31650 31650 0
44 20250219 183300 275749900 31650 31650 31650 31650 0
45 20250219 183200 275749900 31650 31650 31650 31650 0
46 20250219 183100 275749900 31650 31650 31650 31650 0
47 20250219 183000 275749900 31650 31650 31650 31650 0
48 20250219 182900 275749900 31650 31650 31650 31650 0
49 20250219 182800 275749900 31650 31650 31650 31650 0
50 20250219 182700 275749900 31650 31650 31650 31650 0
51 20250219 182600 275749900 31650 31650 31650 31650 0
52 20250219 182500 275749900 31650 31650 31650 31650 0
53 20250219 182400 275749900 31650 31650 31650 31650 0
54 20250219 182300 275749900 31650 31650 31650 31650 0
55 20250219 182200 275749900 31650 31650 31650 31650 0
56 20250219 182100 275749900 31650 31650 31650 31650 0
57 20250219 182000 275749900 31650 31650 31650 31650 0
58 20250219 181900 275749900 31650 31650 31650 31650 0
59 20250219 181800 275749900 31650 31650 31650 31650 0
60 20250219 181700 275749900 31650 31650 31650 31650 0
61 20250219 181600 275749900 31650 31650 31650 31650 0
62 20250219 181500 275749900 31650 31650 31650 31650 71
63 20250219 181400 275749900 31650 31650 31650 31650 0
64 20250219 181300 275749900 31650 31650 31650 31650 0
65 20250219 181200 275749900 31650 31650 31650 31650 0
66 20250219 181100 275749900 31650 31650 31650 31650 0
67 20250219 181000 275749900 31650 31650 31650 31650 0
68 20250219 180900 275749900 31650 31650 31650 31650 0
69 20250219 180800 275749900 31650 31650 31650 31650 0
70 20250219 180700 275749900 31650 31650 31650 31650 0
71 20250219 180600 275749900 31650 31650 31650 31650 0
72 20250219 180500 275749900 31650 31650 31650 31650 0
73 20250219 180400 275749900 31650 31650 31650 31650 0
74 20250219 180300 275749900 31650 31650 31650 31650 0
75 20250219 180200 275749900 31650 31650 31650 31650 0
76 20250219 180100 275749900 31650 31650 31650 31650 0
77 20250219 180000 275749900 31650 31650 31650 31650 0
78 20250219 175900 275749900 31650 31650 31650 31650 0
79 20250219 175800 275749900 31650 31650 31650 31650 0
80 20250219 175700 275749900 31650 31650 31650 31650 0
81 20250219 175600 275749900 31650 31650 31650 31650 0
82 20250219 175500 275749900 31650 31650 31650 31650 0
83 20250219 175400 275749900 31650 31650 31650 31650 0
84 20250219 175300 275749900 31650 31650 31650 31650 0
85 20250219 175200 275749900 31650 31650 31650 31650 0
86 20250219 175100 275749900 31650 31650 31650 31650 0
87 20250219 175000 275749900 31650 31650 31650 31650 0
88 20250219 174900 275749900 31650 31650 31650 31650 0
89 20250219 174800 275749900 31650 31650 31650 31650 0
90 20250219 174700 275749900 31650 31650 31650 31650 0
91 20250219 174600 275749900 31650 31650 31650 31650 0
92 20250219 174500 275749900 31650 31650 31650 31650 71
93 20250219 174400 275749900 31650 31650 31650 31650 0
94 20250219 174300 275749900 31650 31650 31650 31650 0
95 20250219 174200 275749900 31650 31650 31650 31650 0
96 20250219 174100 275749900 31650 31650 31650 31650 0
97 20250219 174000 275749900 31650 31650 31650 31650 0
98 20250219 173900 275749900 31650 31650 31650 31650 0
99 20250219 173800 275749900 31650 31650 31650 31650 0
100 20250219 173700 275749900 31650 31650 31650 31650 0
101 20250219 173600 275749900 31650 31650 31650 31650 0
102 20250219 173500 275749900 31650 31650 31650 31650 0
103 20250219 173400 275749900 31650 31650 31650 31650 0
104 20250219 173300 275749900 31650 31650 31650 31650 0
105 20250219 173200 275749900 31650 31650 31650 31650 0
106 20250219 173100 275749900 31650 31650 31650 31650 0
107 20250219 173000 275749900 31650 31650 31650 31650 0
108 20250219 172900 275749900 31650 31650 31650 31650 0
109 20250219 172800 275749900 31650 31650 31650 31650 0
110 20250219 172700 275749900 31650 31650 31650 31650 0
111 20250219 172600 275749900 31650 31650 31650 31650 0
112 20250219 172500 275749900 31650 31650 31650 31650 0
113 20250219 172400 275749900 31650 31650 31650 31650 0
114 20250219 172300 275749900 31650 31650 31650 31650 0
115 20250219 172200 275749900 31650 31650 31650 31650 0
116 20250219 172100 275749900 31650 31650 31650 31650 0
117 20250219 172000 275749900 31650 31650 31650 31650 0
118 20250219 171900 275749900 31650 31650 31650 31650 0
119 20250219 171800 275749900 31650 31650 31650 31650 0
120 20250219 171700 275749900 31650 31650 31650 31650 0
121 20250219 171600 275749900 31650 31650 31650 31650 0
122 20250219 171500 275749900 31650 31650 31650 31650 71
123 20250219 171400 275749900 31650 31650 31650 31650 0
124 20250219 171300 275749900 31650 31650 31650 31650 0
125 20250219 171200 275749900 31650 31650 31650 31650 0
126 20250219 171100 275749900 31650 31650 31650 31650 0
127 20250219 171000 275749900 31650 31650 31650 31650 0
128 20250219 170900 275749900 31650 31650 31650 31650 0
129 20250219 170800 275749900 31650 31650 31650 31650 0
130 20250219 170700 275749900 31650 31650 31650 31650 0
131 20250219 170600 275749900 31650 31650 31650 31650 0
132 20250219 170500 275749900 31650 31650 31650 31650 0
133 20250219 170400 275749900 31650 31650 31650 31650 0
134 20250219 170300 275749900 31650 31650 31650 31650 0
135 20250219 170200 275749900 31650 31650 31650 31650 0
136 20250219 170100 275749900 31650 31650 31650 31650 0
137 20250219 170000 275749900 31650 31650 31650 31650 0
138 20250219 165900 275749900 31650 31650 31650 31650 0
139 20250219 165800 275749900 31650 31650 31650 31650 0
140 20250219 165700 275749900 31650 31650 31650 31650 0
141 20250219 165600 275749900 31650 31650 31650 31650 0
142 20250219 165500 275749900 31650 31650 31650 31650 0
143 20250219 165400 275749900 31650 31650 31650 31650 0
144 20250219 165300 275749900 31650 31650 31650 31650 0
145 20250219 165200 275749900 31650 31650 31650 31650 0
146 20250219 165100 275749900 31650 31650 31650 31650 0
147 20250219 165000 275749900 31650 31650 31650 31650 0
148 20250219 164900 275749900 31650 31650 31650 31650 0
149 20250219 164800 275749900 31650 31650 31650 31650 0
150 20250219 164700 275749900 31650 31650 31650 31650 0
151 20250219 164600 275749900 31650 31650 31650 31650 0
152 20250219 164500 275749900 31650 31650 31650 31650 71
153 20250219 164400 275749900 31650 31650 31650 31650 0
154 20250219 164300 275749900 31650 31650 31650 31650 0
155 20250219 164200 275749900 31650 31650 31650 31650 0
156 20250219 164100 275749900 31650 31650 31650 31650 0
157 20250219 164000 275749900 31650 31650 31650 31650 0
158 20250219 163900 275749900 31650 31650 31650 31650 0
159 20250219 163800 275749900 31650 31650 31650 31650 0
160 20250219 163700 275749900 31650 31650 31650 31650 0
161 20250219 163600 275749900 31650 31650 31650 31650 0
162 20250219 163500 275749900 31650 31650 31650 31650 0
163 20250219 163400 275749900 31650 31650 31650 31650 0
164 20250219 163300 275749900 31650 31650 31650 31650 0
165 20250219 163200 275749900 31650 31650 31650 31650 0
166 20250219 163100 275749900 31650 31650 31650 31650 0
167 20250219 163000 275749900 31650 31650 31650 31650 0
168 20250219 162900 275749900 31650 31650 31650 31650 0
169 20250219 162800 275749900 31650 31650 31650 31650 0
170 20250219 162700 275749900 31650 31650 31650 31650 0
171 20250219 162600 275749900 31650 31650 31650 31650 0
172 20250219 162500 275749900 31650 31650 31650 31650 0
173 20250219 162400 275749900 31650 31650 31650 31650 0
174 20250219 162300 275749900 31650 31650 31650 31650 0
175 20250219 162200 275749900 31650 31650 31650 31650 0
176 20250219 162100 275749900 31650 31650 31650 31650 0
177 20250219 162000 275749900 31650 31650 31650 31650 0
178 20250219 161900 275749900 31650 31650 31650 31650 0
179 20250219 161800 275749900 31650 31650 31650 31650 0
180 20250219 161700 275749900 31650 31650 31650 31650 0
181 20250219 161600 275749900 31650 31650 31650 31650 0
182 20250219 161500 275749900 31650 31650 31650 31650 71
183 20250219 161400 275749900 31650 31650 31650 31650 0
184 20250219 161300 275749900 31650 31650 31650 31650 0
185 20250219 161200 275749900 31650 31650 31650 31650 0
186 20250219 161100 275749900 31650 31650 31650 31650 0
187 20250219 161000 275749900 31650 31650 31650 31650 0
188 20250219 160900 275749900 31650 31650 31650 31650 0
189 20250219 160800 275749900 31650 31650 31650 31650 0
190 20250219 160700 275749900 31650 31650 31650 31650 0
191 20250219 160600 275749900 31650 31650 31650 31650 0
192 20250219 160500 275749900 31650 31650 31650 31650 0
193 20250219 160400 275749900 31650 31650 31650 31650 0
194 20250219 160300 275749900 31650 31650 31650 31650 0
195 20250219 160200 275749900 31650 31650 31650 31650 0
196 20250219 160100 275749900 31650 31650 31650 31650 0
197 20250219 160000 275749900 31650 31650 31650 31650 0
198 20250219 155900 275749900 31650 31650 31650 31650 0
199 20250219 155800 275749900 31650 31650 31650 31650 0
200 20250219 155700 275749900 31650 31650 31650 31650 0
201 20250219 155600 275749900 31650 31650 31650 31650 0
202 20250219 155500 275749900 31650 31650 31650 31650 0
203 20250219 155400 275749900 31650 31650 31650 31650 0
204 20250219 155300 275749900 31650 31650 31650 31650 0
205 20250219 155200 275749900 31650 31650 31650 31650 0
206 20250219 155100 275749900 31650 31650 31650 31650 0
207 20250219 155000 275749900 31650 31650 31650 31650 0
208 20250219 154900 275749900 31650 31650 31650 31650 0
209 20250219 154800 275749900 31650 31650 31650 31650 0
210 20250219 154700 275749900 31650 31650 31650 31650 0
211 20250219 154600 275749900 31650 31650 31650 31650 0
212 20250219 154500 275749900 31650 31650 31650 31650 71
213 20250219 154400 275749900 31650 31650 31650 31650 0
214 20250219 154300 275749900 31650 31650 31650 31650 0
215 20250219 154200 275749900 31650 31650 31650 31650 0
216 20250219 154100 275749900 31650 31650 31650 31650 0
217 20250219 154000 275749900 31650 31650 31650 31650 0
218 20250219 153900 275749900 31650 31650 31650 31650 0
219 20250219 153800 275749900 31650 31650 31650 31650 0
220 20250219 153700 275749900 31650 31650 31650 31650 0
221 20250219 153600 275749900 31650 31650 31650 31650 0
222 20250219 153500 275749900 31650 31650 31650 31650 0
223 20250219 153400 275749900 31650 31650 31650 31650 0
224 20250219 153300 275749900 31650 31650 31650 31650 0
225 20250219 153200 275749900 31650 31650 31650 31650 0
226 20250219 153100 275749900 31650 31650 31650 31650 0
227 20250219 153000 275749900 31650 31650 31650 31650 71
228 20250219 152900 273502750 31650 31650 31650 31650 0
229 20250219 152800 273502750 31650 31650 31650 31650 0
230 20250219 152700 273502750 31650 31650 31650 31650 0
231 20250219 152600 273502750 31650 31650 31650 31650 0
232 20250219 152500 273502750 31650 31650 31650 31650 0
233 20250219 152400 273502750 31650 31650 31650 31650 0
234 20250219 152300 273502750 31650 31650 31650 31650 0
235 20250219 152200 273502750 31650 31650 31650 31650 0
236 20250219 152100 273502750 31650 31650 31650 31650 0
237 20250219 152000 273502750 31650 31650 31650 31650 0
238 20250219 151900 273502750 31650 31600 31650 31600 29
239 20250219 151800 272586000 31600 31550 31600 31550 71
240 20250219 151700 270345650 31550 31550 31600 31550 18
241 20250219 151600 269777600 31500 31550 31550 31500 46
242 20250219 151500 268328000 31500 31500 31500 31500 55
243 20250219 151400 266595500 31500 31550 31550 31500 161
244 20250219 151300 261523450 31500 31500 31500 31500 35
245 20250219 151200 260420950 31500 31500 31500 31500 5
246 20250219 151100 260263450 31500 31500 31500 31500 4
247 20250219 151000 260137450 31500 31500 31600 31500 7
248 20250219 150900 259916850 31600 31500 31600 31500 8
249 20250219 150800 259664550 31500 31500 31500 31500 5
250 20250219 150700 259507050 31500 31500 31500 31500 5
251 20250219 150600 259349550 31500 31500 31500 31500 5
252 20250219 150500 259192050 31500 31500 31500 31500 5
253 20250219 150400 259034550 31500 31550 31550 31500 55
254 20250219 150300 257301950 31500 31500 31500 31500 5
255 20250219 150200 257144450 31500 31550 31550 31500 55
256 20250219 150100 255409450 31550 31550 31550 31550 5
257 20250219 150000 255251700 31550 31550 31550 31550 5
258 20250219 145900 255093950 31550 31550 31550 31550 12
259 20250219 145800 254715350 31550 31550 31550 31550 5
260 20250219 145700 254557600 31550 31550 31550 31550 5
261 20250219 145600 254399850 31550 31550 31550 31550 35
262 20250219 145500 253295600 31550 31550 31550 31550 5
263 20250219 145400 253137850 31550 31550 31550 31550 5
264 20250219 145300 252980100 31550 31550 31550 31550 205
265 20250219 145200 246512350 31550 31550 31550 31550 5
266 20250219 145100 246354600 31550 31550 31550 31550 5
267 20250219 145000 246196850 31550 31550 31550 31550 5
268 20250219 144900 246039100 31550 31550 31550 31550 5
269 20250219 144800 245881350 31550 31550 31550 31550 138
270 20250219 144700 241527450 31550 31550 31550 31550 13
271 20250219 144600 241117300 31550 31550 31550 31550 5
272 20250219 144500 240959550 31550 31550 31550 31550 5
273 20250219 144400 240801800 31550 31650 31650 31550 11
274 20250219 144300 240454150 31550 31650 31650 31550 6
275 20250219 144200 240264650 31600 31600 31600 31600 5
276 20250219 144100 240106650 31600 31600 31600 31600 5
277 20250219 144000 239948650 31600 31550 31600 31550 10
278 20250219 143900 239632900 31550 31550 31550 31550 5
279 20250219 143800 239475150 31650 31650 31650 31550 13
280 20250219 143700 239064200 31600 31600 31600 31600 21
281 20250219 143600 238400600 31600 31600 31600 31600 12
282 20250219 143500 238021400 31550 31550 31550 31550 5
283 20250219 143400 237863650 31550 31550 31550 31550 5
284 20250219 143300 237705900 31550 31550 31550 31550 5
285 20250219 143200 237548150 31600 31600 31600 31550 6
286 20250219 143100 237358700 31650 31600 31650 31550 121
287 20250219 143000 233535000 31600 31550 31600 31550 12
288 20250219 142900 233156350 31550 31550 31550 31550 5
289 20250219 142800 232998600 31550 31550 31550 31550 5
290 20250219 142700 232840850 31550 31550 31550 31550 5
291 20250219 142600 232683100 31600 31550 31600 31550 6
292 20250219 142500 232493750 31550 31550 31550 31550 5
293 20250219 142400 232336000 31550 31550 31550 31550 4
294 20250219 142300 232209800 31550 31550 31550 31550 5
295 20250219 142200 232052050 31550 31550 31550 31550 5
296 20250219 142100 231894300 31550 31550 31550 31550 5
297 20250219 142000 231736550 31550 31550 31550 31550 10
298 20250219 141900 231421050 31550 31550 31550 31550 5
299 20250219 141800 231263300 31550 31550 31550 31550 5
300 20250219 141700 231105550 31550 31550 31550 31550 5
301 20250219 141600 230947800 31550 31550 31550 31550 5
302 20250219 141500 230790050 31550 31550 31550 31550 5
303 20250219 141400 230632300 31650 31600 31650 31550 12
304 20250219 141300 230252850 31600 31600 31600 31600 13
305 20250219 141200 229842050 31600 31600 31600 31600 30
306 20250219 141100 228894050 31600 31600 31600 31600 5
307 20250219 141000 228736050 31600 31600 31600 31600 5
308 20250219 140900 228578050 31600 31600 31600 31600 5
309 20250219 140800 228420050 31600 31600 31600 31600 5
310 20250219 140700 228262050 31600 31600 31600 31600 7
311 20250219 140600 228040850 31600 31600 31650 31600 434
312 20250219 140500 214326300 31550 31550 31600 31550 22
313 20250219 140400 213631850 31550 31550 31550 31550 5
314 20250219 140300 213474100 31550 31550 31550 31550 18
315 20250219 140200 212906200 31550 31600 31600 31550 6
316 20250219 140100 212716850 31550 31550 31550 31550 9
317 20250219 140000 212432900 31550 31550 31550 31550 15
318 20250219 135900 211959650 31550 31550 31550 31550 5
319 20250219 135800 211801900 31550 31550 31550 31550 15
320 20250219 135700 211328650 31550 31550 31550 31550 5
321 20250219 135600 211170900 31550 31550 31550 31550 6
322 20250219 135500 210981600 31600 31550 31600 31550 6
323 20250219 135400 210792250 31550 31550 31550 31550 5
324 20250219 135300 210634500 31550 31550 31550 31550 7
325 20250219 135200 210413650 31550 31550 31550 31550 7
326 20250219 135100 210192800 31550 31550 31550 31550 5
327 20250219 135000 210035050 31550 31550 31550 31550 9
328 20250219 134900 209751100 31550 31550 31550 31550 4
329 20250219 134800 209624900 31550 31550 31550 31550 5
330 20250219 134700 209467150 31550 31550 31550 31550 5
331 20250219 134600 209309400 31550 31550 31550 31550 5
332 20250219 134500 209151650 31550 31550 31550 31550 9
333 20250219 134400 208867700 31550 31550 31550 31550 5
334 20250219 134300 208709950 31550 31550 31550 31550 5
335 20250219 134200 208552200 31600 31600 31600 31600 1
336 20250219 134100 208520600 31600 31550 31600 31550 5
337 20250219 134000 208362800 31550 31550 31550 31550 0
338 20250219 133900 208362800 31550 31550 31550 31550 0
339 20250219 133800 208362800 31550 31550 31550 31550 4
340 20250219 133700 208236600 31600 31600 31600 31600 14
341 20250219 133600 207794200 31600 31600 31600 31600 0
342 20250219 133500 207794200 31600 31600 31600 31600 0
343 20250219 133400 207794200 31600 31600 31600 31600 0
344 20250219 133300 207794200 31600 31600 31600 31600 0
345 20250219 133200 207794200 31600 31600 31600 31600 10
346 20250219 133100 207478200 31600 31600 31600 31600 30
347 20250219 133000 206530200 31600 31600 31600 31600 60
348 20250219 132900 204634200 31600 31600 31600 31600 34
349 20250219 132800 203559800 31600 31600 31600 31600 43
350 20250219 132700 202201000 31600 31600 31600 31600 0
351 20250219 132600 202201000 31600 31600 31600 31600 4
352 20250219 132500 202074600 31600 31600 31600 31600 0
353 20250219 132400 202074600 31600 31600 31600 31600 0
354 20250219 132300 202074600 31600 31600 31600 31600 50
355 20250219 132200 200494600 31650 31650 31650 31650 0
356 20250219 132100 200494600 31650 31650 31650 31650 0
357 20250219 132000 200494600 31650 31650 31650 31650 1
358 20250219 131900 200462950 31650 31700 31700 31650 25
359 20250219 131800 199671400 31700 31700 31700 31700 2
360 20250219 131700 199608000 31700 31700 31700 31700 0
361 20250219 131600 199608000 31700 31700 31700 31700 0
362 20250219 131500 199608000 31700 31700 31700 31700 0
363 20250219 131400 199608000 31700 31700 31700 31700 0
364 20250219 131300 199608000 31700 31700 31700 31700 0
365 20250219 131200 199608000 31700 31700 31700 31700 0
366 20250219 131100 199608000 31700 31700 31700 31700 0
367 20250219 131000 199608000 31700 31700 31700 31700 3
368 20250219 130900 199512900 31700 31600 31700 31600 7
369 20250219 130800 199291300 31600 31600 31600 31600 0
370 20250219 130700 199291300 31600 31600 31600 31600 0
371 20250219 130600 199291300 31600 31600 31600 31600 0
372 20250219 130500 199291300 31600 31600 31600 31600 0
373 20250219 130400 199291300 31600 31600 31600 31600 0
374 20250219 130300 199291300 31600 31600 31600 31600 0
375 20250219 130200 199291300 31600 31600 31600 31600 0
376 20250219 130100 199291300 31600 31600 31600 31600 0
377 20250219 130000 199291300 31600 31600 31600 31600 0
378 20250219 125900 199291300 31600 31600 31600 31600 0
379 20250219 125800 199291300 31600 31600 31600 31600 0
380 20250219 125700 199291300 31600 31600 31600 31600 257
381 20250219 125600 191170100 31600 31600 31600 31600 0
382 20250219 125500 191170100 31600 31600 31600 31600 0
383 20250219 125400 191170100 31600 31600 31600 31600 0
384 20250219 125300 191170100 31600 31600 31600 31600 1
385 20250219 125200 191138500 31700 31700 31700 31700 7
386 20250219 125100 190916600 31600 31600 31600 31600 1
387 20250219 125000 190885000 31600 31600 31600 31600 0
388 20250219 124900 190885000 31600 31600 31600 31600 17
389 20250219 124800 190347800 31700 31700 31700 31700 0
390 20250219 124700 190347800 31700 31700 31700 31700 0
391 20250219 124600 190347800 31700 31700 31700 31700 0
392 20250219 124500 190347800 31700 31700 31700 31700 0
393 20250219 124400 190347800 31700 31700 31700 31700 17
394 20250219 124300 189808900 31700 31700 31700 31700 18
395 20250219 124200 189238300 31650 31650 31650 31650 0
396 20250219 124100 189238300 31650 31650 31650 31650 0
397 20250219 124000 189238300 31650 31650 31650 31650 9
398 20250219 123900 188953450 31650 31650 31650 31650 1
399 20250219 123800 188921800 31650 31650 31650 31650 0
400 20250219 123700 188921800 31650 31650 31650 31650 0
401 20250219 123600 188921800 31650 31650 31650 31650 20
402 20250219 123500 188288800 31650 31650 31650 31650 0
403 20250219 123400 188288800 31650 31650 31650 31650 0
404 20250219 123300 188288800 31650 31650 31650 31650 1
405 20250219 123200 188257150 31650 31650 31650 31650 0
406 20250219 123100 188257150 31650 31650 31650 31650 0
407 20250219 123000 188257150 31650 31650 31650 31650 9
408 20250219 122900 187972300 31650 31650 31650 31650 0
409 20250219 122800 187972300 31650 31650 31650 31650 0
410 20250219 122700 187972300 31650 31650 31650 31650 0
411 20250219 122600 187972300 31650 31650 31650 31650 0
412 20250219 122500 187972300 31650 31650 31650 31650 0
413 20250219 122400 187972300 31650 31650 31650 31650 0
414 20250219 122300 187972300 31650 31650 31650 31650 4
415 20250219 122200 187845700 31700 31700 31700 31700 0
416 20250219 122100 187845700 31700 31700 31700 31700 7
417 20250219 122000 187623800 31750 31700 31750 31700 26
418 20250219 121900 186799350 31700 31700 31700 31700 25
419 20250219 121800 186006850 31750 31750 31750 31750 50
420 20250219 121700 184419350 31700 31700 31700 31700 0
421 20250219 121600 184419350 31700 31700 31700 31700 0
422 20250219 121500 184419350 31700 31700 31700 31700 0
423 20250219 121400 184419350 31700 31750 31750 31700 11
424 20250219 121300 184070450 31750 31750 31750 31750 6
425 20250219 121200 183879950 31750 31750 31750 31750 6
426 20250219 121100 183689450 31700 31700 31700 31700 0
427 20250219 121000 183689450 31700 31700 31700 31700 0
428 20250219 120900 183689450 31700 31700 31700 31700 36
429 20250219 120800 182548250 31750 31750 31750 31750 0
430 20250219 120700 182548250 31750 31750 31750 31750 0
431 20250219 120600 182548250 31750 31700 31750 31700 22
432 20250219 120500 181849900 31750 31700 31750 31700 176
433 20250219 120400 176262850 31700 31700 31700 31700 0
434 20250219 120300 176262850 31700 31700 31700 31700 33
435 20250219 120200 175216750 31700 31700 31700 31700 0
436 20250219 120100 175216750 31700 31700 31700 31700 0
437 20250219 120000 175216750 31700 31700 31700 31700 0
438 20250219 115900 175216750 31700 31700 31700 31700 0
439 20250219 115800 175216750 31700 31700 31700 31700 0
440 20250219 115700 175216750 31700 31700 31700 31700 0
441 20250219 115600 175216750 31700 31700 31700 31700 5
442 20250219 115500 175058250 31650 31700 31700 31650 53
443 20250219 115400 173378300 31700 31700 31700 31700 0
444 20250219 115300 173378300 31700 31700 31700 31700 100
445 20250219 115200 170208300 31700 31700 31700 31700 0
446 20250219 115100 170208300 31700 31700 31700 31700 0
447 20250219 115000 170208300 31700 31700 31700 31700 0
448 20250219 114900 170208300 31700 31700 31700 31700 0
449 20250219 114800 170208300 31700 31700 31700 31700 17
450 20250219 114700 169669400 31700 31700 31700 31700 1
451 20250219 114600 169637700 31700 31700 31700 31700 0
452 20250219 114500 169637700 31700 31700 31700 31700 0
453 20250219 114400 169637700 31700 31700 31700 31700 0
454 20250219 114300 169637700 31700 31700 31700 31700 0
455 20250219 114200 169637700 31700 31700 31700 31700 50
456 20250219 114100 168052700 31700 31700 31700 31700 0
457 20250219 114000 168052700 31700 31700 31700 31700 0
458 20250219 113900 168052700 31700 31700 31700 31700 5
459 20250219 113800 167894200 31600 31600 31600 31600 0
460 20250219 113700 167894200 31600 31600 31600 31600 2
461 20250219 113600 167831000 31700 31700 31700 31700 0
462 20250219 113500 167831000 31700 31700 31700 31700 0
463 20250219 113400 167831000 31700 31700 31700 31700 0
464 20250219 113300 167831000 31700 31650 31700 31650 200
465 20250219 113200 161491050 31550 31550 31550 31550 0
466 20250219 113100 161491050 31550 31550 31550 31550 0
467 20250219 113000 161491050 31550 31550 31550 31550 0
468 20250219 112900 161491050 31550 31550 31550 31550 0
469 20250219 112800 161491050 31550 31550 31550 31550 0
470 20250219 112700 161491050 31550 31550 31550 31550 0
471 20250219 112600 161491050 31550 31650 31650 31550 30
472 20250219 112500 160543950 31700 31700 31700 31700 0
473 20250219 112400 160543950 31700 31700 31700 31700 0
474 20250219 112300 160543950 31700 31700 31700 31700 1
475 20250219 112200 160512250 31700 31700 31700 31700 0
476 20250219 112100 160512250 31700 31700 31700 31700 0
477 20250219 112000 160512250 31700 31700 31700 31700 0
478 20250219 111900 160512250 31700 31700 31700 31700 0
479 20250219 111800 160512250 31700 31700 31700 31700 0
480 20250219 111700 160512250 31700 31700 31700 31700 0
481 20250219 111600 160512250 31700 31700 31700 31700 0
482 20250219 111500 160512250 31700 31700 31700 31700 19
483 20250219 111400 159909950 31700 31700 31700 31700 70
484 20250219 111300 157690950 31750 31600 31750 31600 1931
485 20250219 111200 96502050 31650 31650 31650 31650 0
486 20250219 111100 96502050 31650 31600 31650 31600 253
487 20250219 111000 88506100 31550 31550 31550 31550 0
488 20250219 110900 88506100 31550 31550 31550 31550 1
489 20250219 110800 88474550 31550 31550 31550 31550 30
490 20250219 110700 87528050 31550 31550 31550 31550 100
491 20250219 110600 84373050 31550 31550 31550 31550 274
492 20250219 110500 75728350 31600 31600 31600 31600 31
493 20250219 110400 74748750 31600 31600 31600 31600 0
494 20250219 110300 74748750 31600 31600 31600 31600 100
495 20250219 110200 71588750 31600 31600 31600 31600 0
496 20250219 110100 71588750 31600 31600 31600 31600 0
497 20250219 110000 71588750 31600 31600 31600 31600 51
498 20250219 105900 69977150 31600 31600 31600 31600 4
499 20250219 105800 69850750 31600 31600 31600 31600 0
500 20250219 105700 69850750 31600 31600 31600 31600 0
501 20250219 105600 69850750 31600 31600 31600 31600 0
502 20250219 105500 69850750 31600 31600 31600 31600 63
503 20250219 105400 67859950 31600 31600 31600 31600 185
504 20250219 105300 62013950 31600 31600 31600 31600 0
505 20250219 105200 62013950 31600 31600 31600 31600 0
506 20250219 105100 62013950 31600 31600 31600 31600 0
507 20250219 105000 62013950 31600 31600 31600 31600 0
508 20250219 104900 62013950 31600 31600 31600 31600 0
509 20250219 104800 62013950 31600 31600 31600 31600 0
510 20250219 104700 62013950 31600 31600 31600 31600 0
511 20250219 104600 62013950 31600 31600 31600 31600 1
512 20250219 104500 61982350 31600 31600 31600 31600 0
513 20250219 104400 61982350 31600 31600 31600 31600 0
514 20250219 104300 61982350 31600 31600 31600 31600 2
515 20250219 104200 61919150 31600 31600 31600 31600 0
516 20250219 104100 61919150 31600 31600 31600 31600 41
517 20250219 104000 60623550 31650 31650 31650 31600 22
518 20250219 103900 59928000 31650 31600 31650 31600 11
519 20250219 103800 59579900 31600 31600 31600 31600 43
520 20250219 103700 58221100 31600 31600 31600 31600 0
521 20250219 103600 58221100 31600 31600 31600 31600 0
522 20250219 103500 58221100 31600 31600 31600 31600 2
523 20250219 103400 58157900 31600 31600 31600 31600 5
524 20250219 103300 57999900 31600 31600 31600 31600 0
525 20250219 103200 57999900 31600 31600 31600 31600 0
526 20250219 103100 57999900 31600 31600 31600 31600 1
527 20250219 103000 57968300 31650 31650 31650 31650 1
528 20250219 102900 57936650 31650 31650 31650 31650 0
529 20250219 102800 57936650 31650 31650 31650 31650 0
530 20250219 102700 57936650 31650 31650 31650 31650 0
531 20250219 102600 57936650 31650 31650 31650 31650 3
532 20250219 102500 57841700 31650 31600 31650 31550 19
533 20250219 102400 57241950 31600 31600 31600 31600 0
534 20250219 102300 57241950 31600 31600 31600 31600 6
535 20250219 102200 57052350 31600 31600 31600 31600 0
536 20250219 102100 57052350 31600 31600 31600 31600 11
537 20250219 102000 56704750 31550 31550 31550 31550 5
538 20250219 101900 56547000 31650 31650 31650 31650 0
539 20250219 101800 56547000 31650 31650 31650 31650 0
540 20250219 101700 56547000 31650 31650 31650 31650 0
541 20250219 101600 56547000 31650 31650 31650 31650 0
542 20250219 101500 56547000 31650 31650 31650 31650 0
543 20250219 101400 56547000 31650 31650 31650 31650 3
544 20250219 101300 56452050 31550 31550 31550 31550 0
545 20250219 101200 56452050 31550 31550 31550 31550 0
546 20250219 101100 56452050 31550 31550 31550 31550 5
547 20250219 101000 56294300 31650 31650 31650 31600 19
548 20250219 100900 55693700 31600 31650 31650 31600 6
549 20250219 100800 55504050 31650 31550 31650 31550 15
550 20250219 100700 55030200 31550 31550 31550 31550 0
551 20250219 100600 55030200 31550 31550 31650 31550 127
552 20250219 100500 51017450 31600 31600 31600 31600 3
553 20250219 100400 50922650 31600 31600 31600 31600 0
554 20250219 100300 50922650 31600 31600 31600 31600 0
555 20250219 100200 50922650 31600 31600 31600 31600 10
556 20250219 100100 50606650 31600 31600 31600 31600 1
557 20250219 100000 50575050 31600 31500 31600 31500 135
558 20250219 095900 46321700 31500 31500 31500 31500 3
559 20250219 095800 46227200 31500 31500 31500 31500 0
560 20250219 095700 46227200 31500 31550 31550 31500 28
561 20250219 095600 45344950 31550 31550 31550 31550 0
562 20250219 095500 45344950 31550 31550 31550 31550 0
563 20250219 095400 45344950 31550 31600 31600 31550 5
564 20250219 095300 45187150 31600 31550 31600 31550 8
565 20250219 095200 44934400 31550 31550 31550 31550 3
566 20250219 095100 44839750 31550 31500 31600 31500 27
567 20250219 095000 43986900 31550 31600 31600 31500 37
568 20250219 094900 42819500 31500 31500 31600 31500 36
569 20250219 094800 41683850 31450 31450 31450 31450 11
570 20250219 094700 41337900 31450 31450 31450 31450 8
571 20250219 094600 41086300 31450 31450 31550 31450 55
572 20250219 094500 39356450 31450 31400 31500 31400 150
573 20250219 094400 34635500 31250 31250 31250 31250 0
574 20250219 094300 34635500 31250 31250 31250 31250 0
575 20250219 094200 34635500 31250 31250 31250 31250 0
576 20250219 094100 34635500 31250 31350 31350 31250 30
577 20250219 094000 33695900 31400 31400 31400 31400 0
578 20250219 093900 33695900 31400 31400 31400 31400 0
579 20250219 093800 33695900 31400 31400 31400 31400 0
580 20250219 093700 33695900 31400 31400 31400 31400 0
581 20250219 093600 33695900 31400 31400 31400 31400 2
582 20250219 093500 33633100 31350 31350 31350 31350 0
583 20250219 093400 33633100 31350 31350 31350 31350 0
584 20250219 093300 33633100 31350 31350 31350 31350 0
585 20250219 093200 33633100 31350 31350 31350 31350 50
586 20250219 093100 32065600 31450 31450 31450 31450 0
587 20250219 093000 32065600 31450 31450 31450 31450 0
588 20250219 092900 32065600 31450 31450 31450 31450 0
589 20250219 092800 32065600 31450 31450 31450 31450 137
590 20250219 092700 27756950 31500 31500 31500 31500 5
591 20250219 092600 27599450 31500 31500 31500 31500 1
592 20250219 092500 27567950 31500 31500 31500 31500 47
593 20250219 092400 26087450 31500 31500 31500 31500 21
594 20250219 092300 25425950 31550 31550 31550 31550 2
595 20250219 092200 25362850 31550 31550 31550 31550 0
596 20250219 092100 25362850 31550 31600 31600 31550 9
597 20250219 092000 25078750 31550 31550 31550 31550 1
598 20250219 091900 25047200 31650 31600 31650 31600 33
599 20250219 091800 24004350 31600 31550 31600 31550 26
600 20250219 091700 23183950 31500 31500 31500 31500 0
601 20250219 091600 23183950 31500 31500 31500 31500 7
602 20250219 091500 22963450 31500 31500 31500 31500 7
603 20250219 091400 22742950 31500 31500 31500 31500 8
604 20250219 091300 22490950 31500 31500 31500 31500 302
605 20250219 091200 12977950 31500 31500 31500 31500 0
606 20250219 091100 12977950 31500 31500 31500 31500 33
607 20250219 091000 11938450 31500 31500 31500 31500 0
608 20250219 090900 11938450 31500 31500 31500 31500 0
609 20250219 090800 11938450 31500 31450 31500 31450 87
610 20250219 090700 9198700 31450 31450 31450 31450 23
611 20250219 090600 8475350 31500 31500 31500 31500 0
612 20250219 090500 8475350 31500 31350 31500 31350 54
613 20250219 090400 6776500 31450 31450 31450 31450 0
614 20250219 090300 6776500 31450 31450 31450 31450 1
615 20250219 090200 6745050 31300 31300 31300 31300 0
616 20250219 090100 6745050 31300 31300 31300 31300 111
617 20250219 090000 3270750 31150 31150 31150 31150 105

1
031440/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,3872480,0,122563992000,0.00
20250214,0,3872480,0,120627752000,0.00
20250213,0,3872480,0,118885136000,0.00
20250212,0,3872480,0,119078760000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 3872480 0 122563992000 0.00
3 20250214 0 3872480 0 120627752000 0.00
4 20250213 0 3872480 0 118885136000 0.00
5 20250212 0 3872480 0 119078760000 0.00