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

621
034020/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,621 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,191900,536553462550,29850,29850,29850,29850,222172
20250219,191800,536553462550,29850,29850,29850,29850,0
20250219,191700,536553462550,29850,29850,29850,29850,0
20250219,191600,536553462550,29850,29850,29850,29850,0
20250219,191500,536553462550,29850,29850,29850,29850,0
20250219,191400,536553462550,29850,29850,29850,29850,0
20250219,191300,536553462550,29850,29850,29850,29850,0
20250219,191200,536553462550,29850,29850,29850,29850,0
20250219,191100,536553462550,29850,29850,29850,29850,0
20250219,191000,536553462550,29850,29850,29850,29850,0
20250219,190900,536553462550,29850,29850,29850,29850,0
20250219,190800,536553462550,29850,29850,29850,29850,0
20250219,190700,536553462550,29850,29850,29850,29850,0
20250219,190600,536553462550,29850,29850,29850,29850,0
20250219,190500,536553462550,29850,29850,29850,29850,0
20250219,190400,536553462550,29850,29850,29850,29850,0
20250219,190300,536553462550,29850,29850,29850,29850,0
20250219,190200,536553462550,29850,29850,29850,29850,0
20250219,190100,536553462550,29850,29850,29850,29850,0
20250219,190000,536553462550,29850,29850,29850,29850,0
20250219,185900,536553462550,29850,29850,29850,29850,0
20250219,185800,536553462550,29850,29850,29850,29850,0
20250219,185700,536553462550,29850,29850,29850,29850,0
20250219,185600,536553462550,29850,29850,29850,29850,0
20250219,185500,536553462550,29850,29850,29850,29850,0
20250219,185400,536553462550,29850,29850,29850,29850,0
20250219,185300,536553462550,29850,29850,29850,29850,0
20250219,185200,536553462550,29850,29850,29850,29850,0
20250219,185100,536553462550,29850,29850,29850,29850,0
20250219,185000,536553462550,29850,29850,29850,29850,0
20250219,184900,536553462550,29850,29850,29850,29850,222172
20250219,184800,536553462550,29850,29850,29850,29850,0
20250219,184700,536553462550,29850,29850,29850,29850,0
20250219,184600,536553462550,29850,29850,29850,29850,0
20250219,184500,536553462550,29850,29850,29850,29850,0
20250219,184400,536553462550,29850,29850,29850,29850,0
20250219,184300,536553462550,29850,29850,29850,29850,0
20250219,184200,536553462550,29850,29850,29850,29850,0
20250219,184100,536553462550,29850,29850,29850,29850,0
20250219,184000,536553462550,29850,29850,29850,29850,0
20250219,183900,536553462550,29850,29850,29850,29850,0
20250219,183800,536553462550,29850,29850,29850,29850,0
20250219,183700,536553462550,29850,29850,29850,29850,0
20250219,183600,536553462550,29850,29850,29850,29850,0
20250219,183500,536553462550,29850,29850,29850,29850,0
20250219,183400,536553462550,29850,29850,29850,29850,0
20250219,183300,536553462550,29850,29850,29850,29850,0
20250219,183200,536553462550,29850,29850,29850,29850,0
20250219,183100,536553462550,29850,29850,29850,29850,0
20250219,183000,536553462550,29850,29850,29850,29850,0
20250219,182900,536553462550,29850,29850,29850,29850,0
20250219,182800,536553462550,29850,29850,29850,29850,0
20250219,182700,536553462550,29850,29850,29850,29850,0
20250219,182600,536553462550,29850,29850,29850,29850,0
20250219,182500,536553462550,29850,29850,29850,29850,0
20250219,182400,536553462550,29850,29850,29850,29850,0
20250219,182300,536553462550,29850,29850,29850,29850,0
20250219,182200,536553462550,29850,29850,29850,29850,0
20250219,182100,536553462550,29850,29850,29850,29850,0
20250219,182000,536553462550,29850,29850,29850,29850,0
20250219,181900,536553462550,29850,29850,29850,29850,222172
20250219,181800,536553462550,29850,29850,29850,29850,0
20250219,181700,536553462550,29850,29850,29850,29850,0
20250219,181600,536553462550,29850,29850,29850,29850,0
20250219,181500,536553462550,29850,29850,29850,29850,0
20250219,181400,536553462550,29850,29850,29850,29850,0
20250219,181300,536553462550,29850,29850,29850,29850,0
20250219,181200,536553462550,29850,29850,29850,29850,0
20250219,181100,536553462550,29850,29850,29850,29850,0
20250219,181000,536553462550,29850,29850,29850,29850,0
20250219,180900,536553462550,29850,29850,29850,29850,0
20250219,180800,536553462550,29850,29850,29850,29850,0
20250219,180700,536553462550,29850,29850,29850,29850,0
20250219,180600,536553462550,29850,29850,29850,29850,0
20250219,180500,536553462550,29850,29850,29850,29850,0
20250219,180400,536553462550,29850,29850,29850,29850,0
20250219,180300,536553462550,29850,29850,29850,29850,0
20250219,180200,536553462550,29850,29850,29850,29850,0
20250219,180100,536553462550,29850,29850,29850,29850,0
20250219,180000,536553462550,29850,29850,29850,29850,0
20250219,175900,536553462550,29850,29850,29850,29850,0
20250219,175800,536553462550,29850,29850,29850,29850,0
20250219,175700,536553462550,29850,29850,29850,29850,0
20250219,175600,536553462550,29850,29850,29850,29850,0
20250219,175500,536553462550,29850,29850,29850,29850,0
20250219,175400,536553462550,29850,29850,29850,29850,0
20250219,175300,536553462550,29850,29850,29850,29850,0
20250219,175200,536553462550,29850,29850,29850,29850,0
20250219,175100,536553462550,29850,29850,29850,29850,0
20250219,175000,536553462550,29850,29850,29850,29850,0
20250219,174900,536553462550,29850,29850,29850,29850,222172
20250219,174800,536553462550,29850,29850,29850,29850,0
20250219,174700,536553462550,29850,29850,29850,29850,0
20250219,174600,536553462550,29850,29850,29850,29850,0
20250219,174500,536553462550,29850,29850,29850,29850,0
20250219,174400,536553462550,29850,29850,29850,29850,0
20250219,174300,536553462550,29850,29850,29850,29850,0
20250219,174200,536553462550,29850,29850,29850,29850,0
20250219,174100,536553462550,29850,29850,29850,29850,0
20250219,174000,536553462550,29850,29850,29850,29850,0
20250219,173900,536553462550,29850,29850,29850,29850,0
20250219,173800,536553462550,29850,29850,29850,29850,0
20250219,173700,536553462550,29850,29850,29850,29850,0
20250219,173600,536553462550,29850,29850,29850,29850,0
20250219,173500,536553462550,29850,29850,29850,29850,0
20250219,173400,536553462550,29850,29850,29850,29850,0
20250219,173300,536553462550,29850,29850,29850,29850,0
20250219,173200,536553462550,29850,29850,29850,29850,0
20250219,173100,536553462550,29850,29850,29850,29850,0
20250219,173000,536553462550,29850,29850,29850,29850,0
20250219,172900,536553462550,29850,29850,29850,29850,0
20250219,172800,536553462550,29850,29850,29850,29850,0
20250219,172700,536553462550,29850,29850,29850,29850,0
20250219,172600,536553462550,29850,29850,29850,29850,0
20250219,172500,536553462550,29850,29850,29850,29850,0
20250219,172400,536553462550,29850,29850,29850,29850,0
20250219,172300,536553462550,29850,29850,29850,29850,0
20250219,172200,536553462550,29850,29850,29850,29850,0
20250219,172100,536553462550,29850,29850,29850,29850,0
20250219,172000,536553462550,29850,29850,29850,29850,0
20250219,171900,536553462550,29850,29850,29850,29850,222172
20250219,171800,536553462550,29850,29850,29850,29850,0
20250219,171700,536553462550,29850,29850,29850,29850,0
20250219,171600,536553462550,29850,29850,29850,29850,0
20250219,171500,536553462550,29850,29850,29850,29850,0
20250219,171400,536553462550,29850,29850,29850,29850,0
20250219,171300,536553462550,29850,29850,29850,29850,0
20250219,171200,536553462550,29850,29850,29850,29850,0
20250219,171100,536553462550,29850,29850,29850,29850,0
20250219,171000,536553462550,29850,29850,29850,29850,0
20250219,170900,536553462550,29850,29850,29850,29850,0
20250219,170800,536553462550,29850,29850,29850,29850,0
20250219,170700,536553462550,29850,29850,29850,29850,0
20250219,170600,536553462550,29850,29850,29850,29850,0
20250219,170500,536553462550,29850,29850,29850,29850,0
20250219,170400,536553462550,29850,29850,29850,29850,0
20250219,170300,536553462550,29850,29850,29850,29850,0
20250219,170200,536553462550,29850,29850,29850,29850,0
20250219,170100,536553462550,29850,29850,29850,29850,0
20250219,170000,536553462550,29850,29850,29850,29850,0
20250219,165900,536553462550,29850,29850,29850,29850,0
20250219,165800,536553462550,29850,29850,29850,29850,0
20250219,165700,536553462550,29850,29850,29850,29850,0
20250219,165600,536553462550,29850,29850,29850,29850,0
20250219,165500,536553462550,29850,29850,29850,29850,0
20250219,165400,536553462550,29850,29850,29850,29850,0
20250219,165300,536553462550,29850,29850,29850,29850,0
20250219,165200,536553462550,29850,29850,29850,29850,0
20250219,165100,536553462550,29850,29850,29850,29850,0
20250219,165000,536553462550,29850,29850,29850,29850,0
20250219,164900,536553462550,29850,29850,29850,29850,222172
20250219,164800,536553462550,29850,29850,29850,29850,0
20250219,164700,536553462550,29850,29850,29850,29850,0
20250219,164600,536553462550,29850,29850,29850,29850,0
20250219,164500,536553462550,29850,29850,29850,29850,0
20250219,164400,536553462550,29850,29850,29850,29850,0
20250219,164300,536553462550,29850,29850,29850,29850,0
20250219,164200,536553462550,29850,29850,29850,29850,0
20250219,164100,536553462550,29850,29850,29850,29850,0
20250219,164000,536553462550,29850,29850,29850,29850,0
20250219,163900,536553462550,29850,29850,29850,29850,0
20250219,163800,536553462550,29850,29850,29850,29850,0
20250219,163700,536553462550,29850,29850,29850,29850,0
20250219,163600,536553462550,29850,29850,29850,29850,0
20250219,163500,536553462550,29850,29850,29850,29850,0
20250219,163400,536553462550,29850,29850,29850,29850,0
20250219,163300,536553462550,29850,29850,29850,29850,0
20250219,163200,536553462550,29850,29850,29850,29850,0
20250219,163100,536553462550,29850,29850,29850,29850,0
20250219,163000,536553462550,29850,29850,29850,29850,0
20250219,162900,536553462550,29850,29850,29850,29850,0
20250219,162800,536553462550,29850,29850,29850,29850,0
20250219,162700,536553462550,29850,29850,29850,29850,0
20250219,162600,536553462550,29850,29850,29850,29850,0
20250219,162500,536553462550,29850,29850,29850,29850,0
20250219,162400,536553462550,29850,29850,29850,29850,0
20250219,162300,536553462550,29850,29850,29850,29850,0
20250219,162200,536553462550,29850,29850,29850,29850,0
20250219,162100,536553462550,29850,29850,29850,29850,0
20250219,162000,536553462550,29850,29850,29850,29850,0
20250219,161900,536553462550,29850,29850,29850,29850,222172
20250219,161800,536553462550,29850,29850,29850,29850,0
20250219,161700,536553462550,29850,29850,29850,29850,0
20250219,161600,536553462550,29850,29850,29850,29850,0
20250219,161500,536553462550,29850,29850,29850,29850,0
20250219,161400,536553462550,29850,29850,29850,29850,0
20250219,161300,536553462550,29850,29850,29850,29850,0
20250219,161200,536553462550,29850,29850,29850,29850,0
20250219,161100,536553462550,29850,29850,29850,29850,0
20250219,161000,536553462550,29850,29850,29850,29850,0
20250219,160900,536553462550,29850,29850,29850,29850,0
20250219,160800,536553462550,29850,29850,29850,29850,0
20250219,160700,536553462550,29850,29850,29850,29850,0
20250219,160600,536553462550,29850,29850,29850,29850,0
20250219,160500,536553462550,29850,29850,29850,29850,0
20250219,160400,536553462550,29850,29850,29850,29850,0
20250219,160300,536553462550,29850,29850,29850,29850,0
20250219,160200,536553462550,29850,29850,29850,29850,0
20250219,160100,536553462550,29850,29850,29850,29850,0
20250219,160000,536553462550,29850,29850,29850,29850,0
20250219,155900,536553462550,29850,29850,29850,29850,0
20250219,155800,536553462550,29850,29850,29850,29850,0
20250219,155700,536553462550,29850,29850,29850,29850,0
20250219,155600,536553462550,29850,29850,29850,29850,0
20250219,155500,536553462550,29850,29850,29850,29850,0
20250219,155400,536553462550,29850,29850,29850,29850,0
20250219,155300,536553462550,29850,29850,29850,29850,0
20250219,155200,536553462550,29850,29850,29850,29850,0
20250219,155100,536553462550,29850,29850,29850,29850,0
20250219,155000,536553462550,29850,29850,29850,29850,0
20250219,154900,536553462550,29850,29850,29850,29850,222172
20250219,154800,536553462550,29850,29850,29850,29850,0
20250219,154700,536553462550,29850,29850,29850,29850,0
20250219,154600,536553462550,29850,29850,29850,29850,0
20250219,154500,536553462550,29850,29850,29850,29850,0
20250219,154400,536553462550,29850,29850,29850,29850,0
20250219,154300,536553462550,29850,29850,29850,29850,0
20250219,154200,536553462550,29850,29850,29850,29850,0
20250219,154100,536553462550,29850,29850,29850,29850,0
20250219,154000,536553462550,29850,29850,29850,29850,0
20250219,153900,536553462550,29850,29850,29850,29850,0
20250219,153800,536553462550,29850,29850,29850,29850,0
20250219,153700,536553462550,29850,29850,29850,29850,0
20250219,153600,536553462550,29850,29850,29850,29850,0
20250219,153500,536553462550,29850,29850,29850,29850,0
20250219,153400,536553462550,29850,29850,29850,29850,0
20250219,153300,536553462550,29850,29850,29850,29850,0
20250219,153200,536553462550,29850,29850,29850,29850,0
20250219,153100,536553462550,29850,29850,29850,29850,0
20250219,153000,536553462550,29850,29850,29850,29850,222172
20250219,152900,529921628350,29850,29850,29850,29850,0
20250219,152800,529921628350,29850,29850,29850,29850,0
20250219,152700,529921628350,29850,29850,29850,29850,0
20250219,152600,529921628350,29850,29850,29850,29850,0
20250219,152500,529921628350,29850,29850,29850,29850,0
20250219,152400,529921628350,29850,29850,29850,29850,0
20250219,152300,529921628350,29850,29850,29850,29850,0
20250219,152200,529921628350,29850,29850,29850,29850,0
20250219,152100,529921628350,29850,29850,29850,29850,0
20250219,152000,529921628350,29850,29850,29850,29850,0
20250219,151900,529921628350,29850,29800,29850,29750,94329
20250219,151800,527112068300,29800,29800,29850,29800,21800
20250219,151700,526462059800,29800,29800,29850,29750,26008
20250219,151600,525686625950,29800,29800,29850,29800,39891
20250219,151500,524497343800,29800,29800,29850,29750,28683
20250219,151400,523642735250,29750,29750,29850,29750,57450
20250219,151300,521931920600,29800,29750,29800,29750,17125
20250219,151200,521422131150,29800,29750,29800,29750,18914
20250219,151100,520859326150,29750,29750,29800,29750,33188
20250219,151000,519871903200,29750,29800,29800,29750,13488
20250219,150900,519470502650,29800,29800,29800,29750,20600
20250219,150800,518857403150,29750,29750,29800,29750,31364
20250219,150700,517924059050,29750,29800,29800,29750,18621
20250219,150600,517369946500,29750,29800,29850,29750,29162
20250219,150500,516500970850,29800,29750,29850,29700,78645
20250219,150400,514160109450,29750,29800,29850,29750,97414
20250219,150300,511257459700,29800,29850,29850,29800,26537
20250219,150200,510466150100,29800,29850,29850,29800,36435
20250219,150100,509380026450,29850,29850,29900,29800,33552
20250219,150000,508378443950,29900,29950,29950,29850,38893
20250219,145900,507217090500,29950,29950,29950,29900,18735
20250219,145800,506656762850,29900,30000,30000,29900,58195
20250219,145700,504915308350,29950,30000,30000,29950,10683
20250219,145600,504594939150,30000,30000,30000,29950,8959
20250219,145500,504326389700,30000,29950,30000,29900,42212
20250219,145400,503062204300,29900,29950,29950,29900,8107
20250219,145300,502819513500,29900,29900,29950,29900,8902
20250219,145200,502553243050,29900,29850,29950,29850,33184
20250219,145100,501561136250,29850,29850,29900,29850,7422
20250219,145000,501339458150,29850,29850,29900,29850,7369
20250219,144900,501119365000,29850,29850,29900,29850,7520
20250219,144800,500894822350,29900,29850,29900,29850,9668
20250219,144700,500605961500,29850,29850,29900,29850,32816
20250219,144600,499625538450,29850,29900,29900,29850,29354
20250219,144500,498749223400,29900,29900,29900,29850,9084
20250219,144400,498477877100,29900,29850,29900,29850,10611
20250219,144300,498160951000,29900,29900,29900,29850,26354
20250219,144200,497374122900,29900,29850,29900,29800,24223
20250219,144100,496650963150,29850,29850,29900,29800,48106
20250219,144000,495215303200,29900,29850,29900,29850,42258
20250219,143900,493953768650,29850,29850,29900,29850,46800
20250219,143800,492556580950,29850,29900,29900,29850,14092
20250219,143700,492135776600,29900,29950,29950,29850,46294
20250219,143600,490751641450,29950,29900,29950,29900,6006
20250219,143500,490571926600,29950,29950,29950,29900,8272
20250219,143400,490324359200,29950,29900,29950,29900,6411
20250219,143300,490132571800,29900,29950,29950,29900,20729
20250219,143200,489511968650,29950,30000,30000,29950,11586
20250219,143100,489164734500,30000,29950,30000,29900,10175
20250219,143000,488859864900,29950,29900,29950,29850,28564
20250219,142900,488005222800,29850,29850,29900,29850,8632
20250219,142800,487747402250,29900,29850,29900,29800,42756
20250219,142700,486471057350,29850,29850,29900,29800,34871
20250219,142600,485430629150,29850,29850,29900,29800,50403
20250219,142500,483926015850,29850,29900,29900,29850,63488
20250219,142400,482030611650,29900,29900,29950,29850,31552
20250219,142300,481087392400,29950,29950,30000,29900,19289
20250219,142200,480509963700,29950,29950,30000,29950,14829
20250219,142100,480065642450,29950,29950,30000,29850,140337
20250219,142000,475866954050,29950,30000,30000,29950,27138
20250219,141900,475053988850,30000,30050,30050,29950,124693
20250219,141800,471313220650,30000,30100,30100,30000,73192
20250219,141700,469113933750,30100,30050,30100,30050,6824
20250219,141600,468908754000,30050,30100,30150,30050,54648
20250219,141500,467263897500,30150,30100,30150,30100,15428
20250219,141400,466798870450,30150,30100,30150,30100,9135
20250219,141300,466523674200,30100,30150,30150,30100,5212
20250219,141200,466366660050,30150,30200,30200,30100,24152
20250219,141100,465638405150,30200,30150,30200,30150,11604
20250219,141000,465288448650,30150,30250,30250,30150,22001
20250219,140900,464624076300,30200,30200,30300,30200,5818
20250219,140800,464448188100,30250,30200,30300,30200,15361
20250219,140700,463983596250,30250,30200,30250,30150,11142
20250219,140600,463647157950,30200,30250,30300,30150,47362
20250219,140500,462214817500,30250,30200,30300,30200,11951
20250219,140400,461853357150,30200,30250,30250,30200,15831
20250219,140300,461374801750,30200,30350,30350,30200,99128
20250219,140200,458372472950,30400,30350,30400,30300,78180
20250219,140100,455998782750,30350,30300,30400,30300,84760
20250219,140000,453426419600,30350,30250,30350,30250,60012
20250219,135900,451607811700,30300,30250,30300,30250,21571
20250219,135800,450954924400,30300,30300,30300,30250,31900
20250219,135700,449988551800,30300,30250,30300,30200,37790
20250219,135600,448845184050,30250,30250,30250,30200,15602
20250219,135500,448373682100,30200,30150,30250,30150,57572
20250219,135400,446634648250,30200,30150,30200,30100,12468
20250219,135300,446258453200,30200,30150,30200,30150,11233
20250219,135200,445919579550,30200,30150,30200,30100,21570
20250219,135100,445269221600,30150,30150,30150,30100,9465
20250219,135000,444984158450,30150,30150,30150,30100,41001
20250219,134900,443749739200,30150,30150,30150,30100,6910
20250219,134800,443541589650,30100,30150,30150,30100,6203
20250219,134700,443354651050,30150,30150,30150,30100,4369
20250219,134600,443223018800,30100,30200,30200,30100,12643
20250219,134500,442841769450,30150,30050,30150,30050,68775
20250219,134400,440769737300,30050,30050,30100,30050,8996
20250219,134300,440499174550,30050,30100,30100,30050,9595
20250219,134200,440210497150,30050,30100,30100,30050,4519
20250219,134100,440074572300,30100,30050,30100,30050,7805
20250219,134000,439839887300,30100,30050,30100,30050,6212
20250219,133900,439653090700,30100,30100,30100,30050,11017
20250219,133800,439321818150,30100,30100,30100,30050,8099
20250219,133700,439078207100,30050,30100,30150,30050,19236
20250219,133600,438499394450,30150,30150,30150,30100,6933
20250219,133500,438290539300,30150,30150,30150,30100,19922
20250219,133400,437690818900,30100,30150,30150,30100,17611
20250219,133300,437160015800,30100,30150,30150,30100,14736
20250219,133200,436715965400,30150,30150,30150,30100,8677
20250219,133100,436454498100,30100,30100,30150,30100,10658
20250219,133000,436133619850,30150,30150,30150,30100,13634
20250219,132900,435723006600,30100,30150,30150,30100,9544
20250219,132800,435435445750,30100,30100,30150,30100,4311
20250219,132700,435305628400,30100,30150,30150,30100,7669
20250219,132600,435074588650,30100,30100,30150,30100,3609
20250219,132500,434965840100,30100,30200,30200,30100,22672
20250219,132400,434282329050,30150,30150,30200,30150,7945
20250219,132300,434042614500,30200,30150,30200,30100,5354
20250219,132200,433881120050,30100,30150,30200,30100,19659
20250219,132100,433288327650,30150,30200,30200,30150,3540
20250219,132000,433181507900,30150,30150,30200,30150,8814
20250219,131900,432915641200,30200,30150,30200,30150,3267
20250219,131800,432817059850,30200,30100,30200,30100,20526
20250219,131700,432198257950,30150,30200,30200,30100,34615
20250219,131600,431154722400,30200,30200,30200,30150,7589
20250219,131500,430925663800,30150,30150,30200,30150,7263
20250219,131400,430706536600,30150,30150,30200,30100,10905
20250219,131300,430377707950,30200,30150,30200,30150,6100
20250219,131200,430193609900,30200,30200,30200,30100,10763
20250219,131100,429868883350,30150,30100,30200,30100,15309
20250219,131000,429407287500,30100,30150,30150,30100,2922
20250219,130900,429319246650,30150,30100,30150,30100,12329
20250219,130800,428947725550,30150,30050,30150,30050,33600
20250219,130700,427935912200,30050,30050,30100,30050,4087
20250219,130600,427813011750,30050,30100,30100,30050,5338
20250219,130500,427652511150,30050,30050,30100,30000,19504
20250219,130400,427066651300,30000,30050,30050,30000,6882
20250219,130300,426860069550,30000,30050,30050,30000,6669
20250219,130200,426659843350,30050,30050,30050,30000,6741
20250219,130100,426457497100,30050,30050,30050,30000,5473
20250219,130000,426293187250,30050,30050,30050,30000,31030
20250219,125900,425361601200,30050,30100,30100,30000,56537
20250219,125800,423664312150,30100,30050,30100,30050,4391
20250219,125700,423532270550,30050,30100,30100,30050,9179
20250219,125600,423256287350,30100,30050,30100,30050,5596
20250219,125500,423087995500,30050,30050,30100,30050,9161
20250219,125400,422812611900,30050,30100,30100,30050,10929
20250219,125300,422484132000,30050,30100,30100,30050,14334
20250219,125200,422053367400,30100,30100,30100,30050,54824
20250219,125100,420405792250,30100,30100,30150,30050,11303
20250219,125000,420065474250,30100,30150,30150,30100,6103
20250219,124900,419881633900,30100,30100,30150,30100,7782
20250219,124800,419647344850,30100,30100,30150,30050,13358
20250219,124700,419245184850,30100,30100,30150,30100,17147
20250219,124600,418729004000,30100,30100,30200,30100,11545
20250219,124500,418381017900,30150,30050,30200,30050,45456
20250219,124400,417012569100,30100,30050,30100,30050,11913
20250219,124300,416654163700,30100,30100,30100,30050,6467
20250219,124200,416459742350,30050,30100,30100,30000,30537
20250219,124100,415542008750,30050,30150,30200,30050,29942
20250219,124000,414639741000,30150,30150,30200,30150,5147
20250219,123900,414484457150,30150,30100,30200,30100,15341
20250219,123800,414021966100,30100,30150,30200,30100,16545
20250219,123700,413523173950,30150,30200,30200,30150,6107
20250219,123600,413338872700,30150,30200,30200,30150,6046
20250219,123500,413156393800,30200,30050,30200,30000,37518
20250219,123400,412026859950,30000,30050,30100,30000,11749
20250219,123300,411673893150,30050,30050,30100,30000,16170
20250219,123200,411188028500,30050,30050,30100,30000,13340
20250219,123100,410787194700,30050,30100,30100,30050,34976
20250219,123000,409736078200,30100,30050,30100,30050,5922
20250219,122900,409558057500,30050,30150,30150,30050,42555
20250219,122800,408277380900,30150,30150,30200,30100,7883
20250219,122700,408039825450,30150,30150,30200,30100,9350
20250219,122600,407757823600,30150,30150,30150,30100,10798
20250219,122500,407432424000,30100,30150,30150,30100,4582
20250219,122400,407294406000,30150,30100,30150,30100,14344
20250219,122300,406862092650,30150,30150,30150,30100,3025
20250219,122200,406770963750,30150,30250,30250,30100,33154
20250219,122100,405771465300,30250,30200,30250,30150,14729
20250219,122000,405326804750,30200,30200,30200,30150,8043
20250219,121900,405084220750,30200,30150,30200,30100,12762
20250219,121800,404699478950,30100,30100,30150,30100,11152
20250219,121700,404363424500,30100,30150,30200,30100,24104
20250219,121600,403636736200,30150,30150,30200,30150,4705
20250219,121500,403494793400,30200,30200,30200,30150,16230
20250219,121400,403005025550,30150,30200,30250,30150,29575
20250219,121300,402111617700,30250,30350,30350,30200,89404
20250219,121200,399403036600,30350,30300,30350,30300,16044
20250219,121100,398916230600,30300,30300,30350,30250,47623
20250219,121000,397472693800,30300,30350,30400,30250,114264
20250219,120900,394006252550,30350,30300,30350,30250,74214
20250219,120800,391756800800,30300,30250,30300,30200,41809
20250219,120700,390491905500,30250,30200,30250,30150,23791
20250219,120600,389772735350,30200,30200,30200,30150,22422
20250219,120500,389095683600,30150,30200,30200,30150,7102
20250219,120400,388881306000,30200,30200,30200,30150,23015
20250219,120300,388186393250,30200,30200,30200,30150,14673
20250219,120200,387743358400,30200,30150,30200,30150,12574
20250219,120100,387363687400,30200,30150,30200,30150,3504
20250219,120000,387257916750,30200,30150,30200,30150,9709
20250219,115900,386964770400,30200,30150,30200,30100,14933
20250219,115800,386514409050,30150,30100,30200,30100,25265
20250219,115700,385752701800,30150,30150,30150,30100,7836
20250219,115600,385516507900,30150,30100,30150,30100,5365
20250219,115500,385354944900,30100,30100,30150,30100,4590
20250219,115400,385216721200,30150,30100,30150,30100,4877
20250219,115300,385069826600,30150,30150,30150,30100,8532
20250219,115200,384812812550,30150,30150,30150,30100,5507
20250219,115100,384646900500,30150,30150,30150,30100,8565
20250219,115000,384388765950,30150,30150,30150,30100,9460
20250219,114900,384103792000,30100,30150,30150,30100,7506
20250219,114800,383877653400,30100,30050,30150,30050,20713
20250219,114700,383254180950,30050,30100,30100,30050,8462
20250219,114600,382999718350,30100,30050,30100,30050,6483
20250219,114500,382804721150,30100,30050,30150,30050,22376
20250219,114400,382131525350,30050,30100,30150,30050,41539
20250219,114300,380881398250,30100,30150,30150,30100,7681
20250219,114200,380650063250,30150,30150,30150,30100,4882
20250219,114100,380502991850,30150,30100,30150,30100,7083
20250219,114000,380289555100,30150,30100,30150,30100,15148
20250219,113900,379833003350,30100,30100,30150,30050,14920
20250219,113800,379383973850,30050,30150,30200,30050,59605
20250219,113700,377588196050,30150,30100,30150,30100,16458
20250219,113600,377092102050,30150,30050,30150,30050,39971
20250219,113500,375889158600,30100,30100,30100,30050,7211
20250219,113400,375672334600,30100,30100,30100,30050,8553
20250219,113300,375415132300,30100,30100,30100,30050,6951
20250219,113200,375206063850,30100,30050,30100,30050,22602
20250219,113100,374526149900,30050,30150,30150,30050,40029
20250219,113000,373321126650,30150,30100,30150,30100,13276
20250219,112900,372921024750,30150,30150,30200,30100,21354
20250219,112800,372277761200,30150,30100,30200,30050,64230
20250219,112700,370341876650,30100,30100,30150,30050,38908
20250219,112600,369170974800,30100,30100,30150,30050,89733
20250219,112500,366468677100,30100,30050,30100,30050,43975
20250219,112400,365145595500,30100,30050,30100,30000,46837
20250219,112300,363738274450,30000,30000,30050,29950,30055
20250219,112200,362836723000,30000,30000,30000,29950,18103
20250219,112100,362293777900,30000,29950,30000,29900,26135
20250219,112000,361510844100,29950,29900,29950,29900,10193
20250219,111900,361205666650,29950,29900,29950,29900,22162
20250219,111800,360542847250,29900,29900,29950,29850,27329
20250219,111700,359725517400,29900,29850,29900,29850,7800
20250219,111600,359492505400,29850,29850,29900,29850,9392
20250219,111500,359212004300,29900,29850,29900,29850,8452
20250219,111400,358959480150,29900,29900,29900,29850,11063
20250219,111300,358629105450,29850,29900,29900,29850,6935
20250219,111200,358422020850,29850,29850,29900,29800,14407
20250219,111100,357991738700,29850,29850,29900,29800,14482
20250219,111000,357559341300,29850,29850,29900,29850,23142
20250219,110900,356868242400,29850,29900,29900,29850,24458
20250219,110800,356137675700,29900,29950,29950,29850,32341
20250219,110700,355170707900,29900,29900,29950,29900,8423
20250219,110600,354918639900,29900,29950,29950,29900,14571
20250219,110500,354482851950,29950,29950,29950,29900,7702
20250219,110400,354252393050,29900,29900,29950,29900,9419
20250219,110300,353970544550,29950,29900,29950,29900,13293
20250219,110200,353572822750,29950,29900,29950,29850,18163
20250219,110100,353029409200,29850,29800,29900,29800,10794
20250219,110000,352707113150,29850,29850,29850,29800,18426
20250219,105900,352157230600,29850,29850,29900,29800,43648
20250219,105800,350855071200,29850,29900,29900,29850,12201
20250219,105700,350490516800,29900,29950,30050,29850,116534
20250219,105600,346997165450,29950,29850,30000,29850,57989
20250219,105500,345260835650,29900,29850,29900,29800,46366
20250219,105400,343875528650,29800,29750,29850,29750,54144
20250219,105300,342260969300,29800,29750,29800,29750,7063
20250219,105200,342050717200,29750,29700,29800,29700,14990
20250219,105100,341604812850,29700,29800,29800,29700,19083
20250219,105000,341037254550,29750,29750,29800,29650,34012
20250219,104900,340026162200,29700,29800,29800,29650,53017
20250219,104800,338450228900,29800,29800,29800,29750,14048
20250219,104700,338031923000,29750,29750,29800,29700,30992
20250219,104600,337110117850,29750,29650,29750,29650,33764
20250219,104500,336107301600,29700,29750,29750,29600,61915
20250219,104400,334269317900,29700,29600,29750,29600,47428
20250219,104300,332861929300,29600,29600,29650,29550,51195
20250219,104200,331346489550,29650,29650,29650,29550,69738
20250219,104100,329283130450,29650,29650,29700,29500,261510
20250219,104000,321553746250,29650,29550,29700,29500,154036
20250219,103900,317000007900,29550,29650,29650,29550,137063
20250219,103800,312944302150,29650,29850,29900,29650,218400
20250219,103700,306453544000,29900,29850,29900,29850,12760
20250219,103600,306072495700,29900,29850,29900,29850,17648
20250219,103500,305545647250,29900,29850,29900,29850,23322
20250219,103400,304849418000,29900,29900,29950,29850,24904
20250219,103300,304104981950,29950,29900,29950,29900,22833
20250219,103200,303421994300,29950,29950,29950,29900,19610
20250219,103100,302835243250,29950,29850,29950,29800,86178
20250219,103000,300259279150,29850,29700,29850,29650,129674
20250219,102900,296401977550,29700,29750,29800,29650,135405
20250219,102800,292380130200,29750,29800,29800,29700,126594
20250219,102700,288613905500,29800,29850,29850,29750,54314
20250219,102600,286995258600,29800,29850,29900,29800,93401
20250219,102500,284209961650,29850,29850,29900,29800,72449
20250219,102400,282048398650,29850,29850,29900,29800,71700
20250219,102300,279908160700,29900,29850,29900,29800,53692
20250219,102200,278305252650,29900,29950,29950,29800,235060
20250219,102100,271288829150,29900,29900,29950,29900,39083
20250219,102000,270119898300,29900,29900,29950,29900,48795
20250219,101900,268660198700,29900,30000,30000,29900,43947
20250219,101800,267344153550,29950,29950,30000,29900,63202
20250219,101700,265451586850,30000,29900,30000,29900,77623
20250219,101600,263127548200,29900,29900,29950,29850,150453
20250219,101500,258628710350,29900,30100,30100,29900,515513
20250219,101400,243164490650,30050,30100,30150,30050,98817
20250219,101300,240190692250,30100,30150,30150,30100,41936
20250219,101200,238928165000,30100,30200,30200,30100,43771
20250219,101100,237609059700,30150,30150,30200,30150,44297
20250219,101000,236273206950,30200,30200,30200,30150,13079
20250219,100900,235878597400,30200,30150,30200,30150,23456
20250219,100800,235170527600,30150,30150,30200,30150,68836
20250219,100700,233093851000,30200,30250,30250,30150,75600
20250219,100600,230810161450,30250,30300,30300,30200,37118
20250219,100500,229687066000,30250,30300,30350,30250,48597
20250219,100400,228215547100,30300,30300,30350,30250,33674
20250219,100300,227195634450,30300,30300,30350,30300,72192
20250219,100200,225007960950,30350,30300,30350,30300,10659
20250219,100100,224684841600,30300,30400,30400,30300,46319
20250219,100000,223278480750,30450,30400,30450,30350,32248
20250219,095900,222298288850,30400,30400,30450,30400,37421
20250219,095800,221160386450,30450,30500,30500,30400,39453
20250219,095700,219958713700,30500,30450,30500,30450,53825
20250219,095600,218317377300,30450,30500,30500,30400,51692
20250219,095500,216742491550,30500,30400,30500,30400,60309
20250219,095400,214906389850,30400,30400,30450,30350,22461
20250219,095300,214223697950,30350,30450,30500,30350,67153
20250219,095200,212180577150,30450,30450,30500,30400,96936
20250219,095100,209226877350,30450,30350,30500,30300,215257
20250219,095000,202680076950,30300,30300,30350,30300,27617
20250219,094900,201843009950,30350,30350,30400,30300,32704
20250219,094800,200850667750,30400,30400,30400,30350,45520
20250219,094700,199468495300,30400,30400,30400,30350,38269
20250219,094600,198306282700,30400,30200,30400,30200,94694
20250219,094500,195435199600,30250,30200,30250,30150,28894
20250219,094400,194562345100,30200,30200,30250,30150,35317
20250219,094300,193494955650,30200,30150,30250,30050,66316
20250219,094200,191496474300,30150,30100,30150,30100,30865
20250219,094100,190567271650,30100,30050,30150,30050,142637
20250219,094000,186278246650,30100,30150,30200,30050,109842
20250219,093900,182972782250,30150,30200,30250,30150,105784
20250219,093800,179781078700,30250,30200,30250,30200,31204
20250219,093700,178838062950,30200,30200,30250,30200,36452
20250219,093600,177736970900,30250,30400,30400,30200,117490
20250219,093500,174175743850,30400,30400,30400,30350,42412
20250219,093400,172887292600,30400,30400,30400,30350,18822
20250219,093300,172315468750,30400,30400,30400,30350,33778
20250219,093200,171288758900,30400,30350,30400,30300,99352
20250219,093100,168272315500,30350,30250,30350,30200,87938
20250219,093000,165608718450,30300,30250,30300,30200,52598
20250219,092900,164017187300,30250,30200,30300,30150,66076
20250219,092800,162020619150,30250,30200,30250,30100,136674
20250219,092700,157899677600,30150,30250,30300,30100,248960
20250219,092600,150381389750,30300,30350,30400,30250,47038
20250219,092500,148955802700,30350,30250,30400,30250,89753
20250219,092400,146232561750,30300,30300,30300,30250,66128
20250219,092300,144231267850,30250,30350,30350,30250,99994
20250219,092200,141201829750,30350,30350,30400,30300,68326
20250219,092100,139127734750,30350,30400,30400,30350,27281
20250219,092000,138299242250,30350,30300,30400,30300,47388
20250219,091900,136861336600,30300,30450,30500,30300,100750
20250219,091800,133796263900,30500,30500,30500,30450,42438
20250219,091700,132502372250,30450,30500,30500,30450,43538
20250219,091600,131175581300,30450,30400,30500,30300,106228
20250219,091500,127943675550,30400,30400,30400,30350,27869
20250219,091400,127097368150,30350,30250,30400,30250,94771
20250219,091300,124224787200,30250,30350,30400,30250,104173
20250219,091200,121068409150,30350,30500,30550,30350,75517
20250219,091100,118770901100,30500,30500,30550,30400,88127
20250219,091000,116084831150,30450,30350,30550,30250,183144
20250219,090900,110514973550,30300,30250,30450,30250,155664
20250219,090800,105795117700,30300,30550,30600,30200,416206
20250219,090700,93153865950,30600,30500,30600,30450,66440
20250219,090600,91123239300,30450,30500,30600,30450,162328
20250219,090500,86170635000,30450,30450,30500,30400,105781
20250219,090400,82948295700,30450,30500,30500,30400,207907
20250219,090300,76618806600,30500,30500,30600,30450,205806
20250219,090200,70341209150,30500,30650,30750,30400,353832
20250219,090100,59530415300,30650,30350,30800,30300,453223
20250219,090000,45682469550,30300,30900,30900,30150,1477951
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 191900 536553462550 29850 29850 29850 29850 222172
3 20250219 191800 536553462550 29850 29850 29850 29850 0
4 20250219 191700 536553462550 29850 29850 29850 29850 0
5 20250219 191600 536553462550 29850 29850 29850 29850 0
6 20250219 191500 536553462550 29850 29850 29850 29850 0
7 20250219 191400 536553462550 29850 29850 29850 29850 0
8 20250219 191300 536553462550 29850 29850 29850 29850 0
9 20250219 191200 536553462550 29850 29850 29850 29850 0
10 20250219 191100 536553462550 29850 29850 29850 29850 0
11 20250219 191000 536553462550 29850 29850 29850 29850 0
12 20250219 190900 536553462550 29850 29850 29850 29850 0
13 20250219 190800 536553462550 29850 29850 29850 29850 0
14 20250219 190700 536553462550 29850 29850 29850 29850 0
15 20250219 190600 536553462550 29850 29850 29850 29850 0
16 20250219 190500 536553462550 29850 29850 29850 29850 0
17 20250219 190400 536553462550 29850 29850 29850 29850 0
18 20250219 190300 536553462550 29850 29850 29850 29850 0
19 20250219 190200 536553462550 29850 29850 29850 29850 0
20 20250219 190100 536553462550 29850 29850 29850 29850 0
21 20250219 190000 536553462550 29850 29850 29850 29850 0
22 20250219 185900 536553462550 29850 29850 29850 29850 0
23 20250219 185800 536553462550 29850 29850 29850 29850 0
24 20250219 185700 536553462550 29850 29850 29850 29850 0
25 20250219 185600 536553462550 29850 29850 29850 29850 0
26 20250219 185500 536553462550 29850 29850 29850 29850 0
27 20250219 185400 536553462550 29850 29850 29850 29850 0
28 20250219 185300 536553462550 29850 29850 29850 29850 0
29 20250219 185200 536553462550 29850 29850 29850 29850 0
30 20250219 185100 536553462550 29850 29850 29850 29850 0
31 20250219 185000 536553462550 29850 29850 29850 29850 0
32 20250219 184900 536553462550 29850 29850 29850 29850 222172
33 20250219 184800 536553462550 29850 29850 29850 29850 0
34 20250219 184700 536553462550 29850 29850 29850 29850 0
35 20250219 184600 536553462550 29850 29850 29850 29850 0
36 20250219 184500 536553462550 29850 29850 29850 29850 0
37 20250219 184400 536553462550 29850 29850 29850 29850 0
38 20250219 184300 536553462550 29850 29850 29850 29850 0
39 20250219 184200 536553462550 29850 29850 29850 29850 0
40 20250219 184100 536553462550 29850 29850 29850 29850 0
41 20250219 184000 536553462550 29850 29850 29850 29850 0
42 20250219 183900 536553462550 29850 29850 29850 29850 0
43 20250219 183800 536553462550 29850 29850 29850 29850 0
44 20250219 183700 536553462550 29850 29850 29850 29850 0
45 20250219 183600 536553462550 29850 29850 29850 29850 0
46 20250219 183500 536553462550 29850 29850 29850 29850 0
47 20250219 183400 536553462550 29850 29850 29850 29850 0
48 20250219 183300 536553462550 29850 29850 29850 29850 0
49 20250219 183200 536553462550 29850 29850 29850 29850 0
50 20250219 183100 536553462550 29850 29850 29850 29850 0
51 20250219 183000 536553462550 29850 29850 29850 29850 0
52 20250219 182900 536553462550 29850 29850 29850 29850 0
53 20250219 182800 536553462550 29850 29850 29850 29850 0
54 20250219 182700 536553462550 29850 29850 29850 29850 0
55 20250219 182600 536553462550 29850 29850 29850 29850 0
56 20250219 182500 536553462550 29850 29850 29850 29850 0
57 20250219 182400 536553462550 29850 29850 29850 29850 0
58 20250219 182300 536553462550 29850 29850 29850 29850 0
59 20250219 182200 536553462550 29850 29850 29850 29850 0
60 20250219 182100 536553462550 29850 29850 29850 29850 0
61 20250219 182000 536553462550 29850 29850 29850 29850 0
62 20250219 181900 536553462550 29850 29850 29850 29850 222172
63 20250219 181800 536553462550 29850 29850 29850 29850 0
64 20250219 181700 536553462550 29850 29850 29850 29850 0
65 20250219 181600 536553462550 29850 29850 29850 29850 0
66 20250219 181500 536553462550 29850 29850 29850 29850 0
67 20250219 181400 536553462550 29850 29850 29850 29850 0
68 20250219 181300 536553462550 29850 29850 29850 29850 0
69 20250219 181200 536553462550 29850 29850 29850 29850 0
70 20250219 181100 536553462550 29850 29850 29850 29850 0
71 20250219 181000 536553462550 29850 29850 29850 29850 0
72 20250219 180900 536553462550 29850 29850 29850 29850 0
73 20250219 180800 536553462550 29850 29850 29850 29850 0
74 20250219 180700 536553462550 29850 29850 29850 29850 0
75 20250219 180600 536553462550 29850 29850 29850 29850 0
76 20250219 180500 536553462550 29850 29850 29850 29850 0
77 20250219 180400 536553462550 29850 29850 29850 29850 0
78 20250219 180300 536553462550 29850 29850 29850 29850 0
79 20250219 180200 536553462550 29850 29850 29850 29850 0
80 20250219 180100 536553462550 29850 29850 29850 29850 0
81 20250219 180000 536553462550 29850 29850 29850 29850 0
82 20250219 175900 536553462550 29850 29850 29850 29850 0
83 20250219 175800 536553462550 29850 29850 29850 29850 0
84 20250219 175700 536553462550 29850 29850 29850 29850 0
85 20250219 175600 536553462550 29850 29850 29850 29850 0
86 20250219 175500 536553462550 29850 29850 29850 29850 0
87 20250219 175400 536553462550 29850 29850 29850 29850 0
88 20250219 175300 536553462550 29850 29850 29850 29850 0
89 20250219 175200 536553462550 29850 29850 29850 29850 0
90 20250219 175100 536553462550 29850 29850 29850 29850 0
91 20250219 175000 536553462550 29850 29850 29850 29850 0
92 20250219 174900 536553462550 29850 29850 29850 29850 222172
93 20250219 174800 536553462550 29850 29850 29850 29850 0
94 20250219 174700 536553462550 29850 29850 29850 29850 0
95 20250219 174600 536553462550 29850 29850 29850 29850 0
96 20250219 174500 536553462550 29850 29850 29850 29850 0
97 20250219 174400 536553462550 29850 29850 29850 29850 0
98 20250219 174300 536553462550 29850 29850 29850 29850 0
99 20250219 174200 536553462550 29850 29850 29850 29850 0
100 20250219 174100 536553462550 29850 29850 29850 29850 0
101 20250219 174000 536553462550 29850 29850 29850 29850 0
102 20250219 173900 536553462550 29850 29850 29850 29850 0
103 20250219 173800 536553462550 29850 29850 29850 29850 0
104 20250219 173700 536553462550 29850 29850 29850 29850 0
105 20250219 173600 536553462550 29850 29850 29850 29850 0
106 20250219 173500 536553462550 29850 29850 29850 29850 0
107 20250219 173400 536553462550 29850 29850 29850 29850 0
108 20250219 173300 536553462550 29850 29850 29850 29850 0
109 20250219 173200 536553462550 29850 29850 29850 29850 0
110 20250219 173100 536553462550 29850 29850 29850 29850 0
111 20250219 173000 536553462550 29850 29850 29850 29850 0
112 20250219 172900 536553462550 29850 29850 29850 29850 0
113 20250219 172800 536553462550 29850 29850 29850 29850 0
114 20250219 172700 536553462550 29850 29850 29850 29850 0
115 20250219 172600 536553462550 29850 29850 29850 29850 0
116 20250219 172500 536553462550 29850 29850 29850 29850 0
117 20250219 172400 536553462550 29850 29850 29850 29850 0
118 20250219 172300 536553462550 29850 29850 29850 29850 0
119 20250219 172200 536553462550 29850 29850 29850 29850 0
120 20250219 172100 536553462550 29850 29850 29850 29850 0
121 20250219 172000 536553462550 29850 29850 29850 29850 0
122 20250219 171900 536553462550 29850 29850 29850 29850 222172
123 20250219 171800 536553462550 29850 29850 29850 29850 0
124 20250219 171700 536553462550 29850 29850 29850 29850 0
125 20250219 171600 536553462550 29850 29850 29850 29850 0
126 20250219 171500 536553462550 29850 29850 29850 29850 0
127 20250219 171400 536553462550 29850 29850 29850 29850 0
128 20250219 171300 536553462550 29850 29850 29850 29850 0
129 20250219 171200 536553462550 29850 29850 29850 29850 0
130 20250219 171100 536553462550 29850 29850 29850 29850 0
131 20250219 171000 536553462550 29850 29850 29850 29850 0
132 20250219 170900 536553462550 29850 29850 29850 29850 0
133 20250219 170800 536553462550 29850 29850 29850 29850 0
134 20250219 170700 536553462550 29850 29850 29850 29850 0
135 20250219 170600 536553462550 29850 29850 29850 29850 0
136 20250219 170500 536553462550 29850 29850 29850 29850 0
137 20250219 170400 536553462550 29850 29850 29850 29850 0
138 20250219 170300 536553462550 29850 29850 29850 29850 0
139 20250219 170200 536553462550 29850 29850 29850 29850 0
140 20250219 170100 536553462550 29850 29850 29850 29850 0
141 20250219 170000 536553462550 29850 29850 29850 29850 0
142 20250219 165900 536553462550 29850 29850 29850 29850 0
143 20250219 165800 536553462550 29850 29850 29850 29850 0
144 20250219 165700 536553462550 29850 29850 29850 29850 0
145 20250219 165600 536553462550 29850 29850 29850 29850 0
146 20250219 165500 536553462550 29850 29850 29850 29850 0
147 20250219 165400 536553462550 29850 29850 29850 29850 0
148 20250219 165300 536553462550 29850 29850 29850 29850 0
149 20250219 165200 536553462550 29850 29850 29850 29850 0
150 20250219 165100 536553462550 29850 29850 29850 29850 0
151 20250219 165000 536553462550 29850 29850 29850 29850 0
152 20250219 164900 536553462550 29850 29850 29850 29850 222172
153 20250219 164800 536553462550 29850 29850 29850 29850 0
154 20250219 164700 536553462550 29850 29850 29850 29850 0
155 20250219 164600 536553462550 29850 29850 29850 29850 0
156 20250219 164500 536553462550 29850 29850 29850 29850 0
157 20250219 164400 536553462550 29850 29850 29850 29850 0
158 20250219 164300 536553462550 29850 29850 29850 29850 0
159 20250219 164200 536553462550 29850 29850 29850 29850 0
160 20250219 164100 536553462550 29850 29850 29850 29850 0
161 20250219 164000 536553462550 29850 29850 29850 29850 0
162 20250219 163900 536553462550 29850 29850 29850 29850 0
163 20250219 163800 536553462550 29850 29850 29850 29850 0
164 20250219 163700 536553462550 29850 29850 29850 29850 0
165 20250219 163600 536553462550 29850 29850 29850 29850 0
166 20250219 163500 536553462550 29850 29850 29850 29850 0
167 20250219 163400 536553462550 29850 29850 29850 29850 0
168 20250219 163300 536553462550 29850 29850 29850 29850 0
169 20250219 163200 536553462550 29850 29850 29850 29850 0
170 20250219 163100 536553462550 29850 29850 29850 29850 0
171 20250219 163000 536553462550 29850 29850 29850 29850 0
172 20250219 162900 536553462550 29850 29850 29850 29850 0
173 20250219 162800 536553462550 29850 29850 29850 29850 0
174 20250219 162700 536553462550 29850 29850 29850 29850 0
175 20250219 162600 536553462550 29850 29850 29850 29850 0
176 20250219 162500 536553462550 29850 29850 29850 29850 0
177 20250219 162400 536553462550 29850 29850 29850 29850 0
178 20250219 162300 536553462550 29850 29850 29850 29850 0
179 20250219 162200 536553462550 29850 29850 29850 29850 0
180 20250219 162100 536553462550 29850 29850 29850 29850 0
181 20250219 162000 536553462550 29850 29850 29850 29850 0
182 20250219 161900 536553462550 29850 29850 29850 29850 222172
183 20250219 161800 536553462550 29850 29850 29850 29850 0
184 20250219 161700 536553462550 29850 29850 29850 29850 0
185 20250219 161600 536553462550 29850 29850 29850 29850 0
186 20250219 161500 536553462550 29850 29850 29850 29850 0
187 20250219 161400 536553462550 29850 29850 29850 29850 0
188 20250219 161300 536553462550 29850 29850 29850 29850 0
189 20250219 161200 536553462550 29850 29850 29850 29850 0
190 20250219 161100 536553462550 29850 29850 29850 29850 0
191 20250219 161000 536553462550 29850 29850 29850 29850 0
192 20250219 160900 536553462550 29850 29850 29850 29850 0
193 20250219 160800 536553462550 29850 29850 29850 29850 0
194 20250219 160700 536553462550 29850 29850 29850 29850 0
195 20250219 160600 536553462550 29850 29850 29850 29850 0
196 20250219 160500 536553462550 29850 29850 29850 29850 0
197 20250219 160400 536553462550 29850 29850 29850 29850 0
198 20250219 160300 536553462550 29850 29850 29850 29850 0
199 20250219 160200 536553462550 29850 29850 29850 29850 0
200 20250219 160100 536553462550 29850 29850 29850 29850 0
201 20250219 160000 536553462550 29850 29850 29850 29850 0
202 20250219 155900 536553462550 29850 29850 29850 29850 0
203 20250219 155800 536553462550 29850 29850 29850 29850 0
204 20250219 155700 536553462550 29850 29850 29850 29850 0
205 20250219 155600 536553462550 29850 29850 29850 29850 0
206 20250219 155500 536553462550 29850 29850 29850 29850 0
207 20250219 155400 536553462550 29850 29850 29850 29850 0
208 20250219 155300 536553462550 29850 29850 29850 29850 0
209 20250219 155200 536553462550 29850 29850 29850 29850 0
210 20250219 155100 536553462550 29850 29850 29850 29850 0
211 20250219 155000 536553462550 29850 29850 29850 29850 0
212 20250219 154900 536553462550 29850 29850 29850 29850 222172
213 20250219 154800 536553462550 29850 29850 29850 29850 0
214 20250219 154700 536553462550 29850 29850 29850 29850 0
215 20250219 154600 536553462550 29850 29850 29850 29850 0
216 20250219 154500 536553462550 29850 29850 29850 29850 0
217 20250219 154400 536553462550 29850 29850 29850 29850 0
218 20250219 154300 536553462550 29850 29850 29850 29850 0
219 20250219 154200 536553462550 29850 29850 29850 29850 0
220 20250219 154100 536553462550 29850 29850 29850 29850 0
221 20250219 154000 536553462550 29850 29850 29850 29850 0
222 20250219 153900 536553462550 29850 29850 29850 29850 0
223 20250219 153800 536553462550 29850 29850 29850 29850 0
224 20250219 153700 536553462550 29850 29850 29850 29850 0
225 20250219 153600 536553462550 29850 29850 29850 29850 0
226 20250219 153500 536553462550 29850 29850 29850 29850 0
227 20250219 153400 536553462550 29850 29850 29850 29850 0
228 20250219 153300 536553462550 29850 29850 29850 29850 0
229 20250219 153200 536553462550 29850 29850 29850 29850 0
230 20250219 153100 536553462550 29850 29850 29850 29850 0
231 20250219 153000 536553462550 29850 29850 29850 29850 222172
232 20250219 152900 529921628350 29850 29850 29850 29850 0
233 20250219 152800 529921628350 29850 29850 29850 29850 0
234 20250219 152700 529921628350 29850 29850 29850 29850 0
235 20250219 152600 529921628350 29850 29850 29850 29850 0
236 20250219 152500 529921628350 29850 29850 29850 29850 0
237 20250219 152400 529921628350 29850 29850 29850 29850 0
238 20250219 152300 529921628350 29850 29850 29850 29850 0
239 20250219 152200 529921628350 29850 29850 29850 29850 0
240 20250219 152100 529921628350 29850 29850 29850 29850 0
241 20250219 152000 529921628350 29850 29850 29850 29850 0
242 20250219 151900 529921628350 29850 29800 29850 29750 94329
243 20250219 151800 527112068300 29800 29800 29850 29800 21800
244 20250219 151700 526462059800 29800 29800 29850 29750 26008
245 20250219 151600 525686625950 29800 29800 29850 29800 39891
246 20250219 151500 524497343800 29800 29800 29850 29750 28683
247 20250219 151400 523642735250 29750 29750 29850 29750 57450
248 20250219 151300 521931920600 29800 29750 29800 29750 17125
249 20250219 151200 521422131150 29800 29750 29800 29750 18914
250 20250219 151100 520859326150 29750 29750 29800 29750 33188
251 20250219 151000 519871903200 29750 29800 29800 29750 13488
252 20250219 150900 519470502650 29800 29800 29800 29750 20600
253 20250219 150800 518857403150 29750 29750 29800 29750 31364
254 20250219 150700 517924059050 29750 29800 29800 29750 18621
255 20250219 150600 517369946500 29750 29800 29850 29750 29162
256 20250219 150500 516500970850 29800 29750 29850 29700 78645
257 20250219 150400 514160109450 29750 29800 29850 29750 97414
258 20250219 150300 511257459700 29800 29850 29850 29800 26537
259 20250219 150200 510466150100 29800 29850 29850 29800 36435
260 20250219 150100 509380026450 29850 29850 29900 29800 33552
261 20250219 150000 508378443950 29900 29950 29950 29850 38893
262 20250219 145900 507217090500 29950 29950 29950 29900 18735
263 20250219 145800 506656762850 29900 30000 30000 29900 58195
264 20250219 145700 504915308350 29950 30000 30000 29950 10683
265 20250219 145600 504594939150 30000 30000 30000 29950 8959
266 20250219 145500 504326389700 30000 29950 30000 29900 42212
267 20250219 145400 503062204300 29900 29950 29950 29900 8107
268 20250219 145300 502819513500 29900 29900 29950 29900 8902
269 20250219 145200 502553243050 29900 29850 29950 29850 33184
270 20250219 145100 501561136250 29850 29850 29900 29850 7422
271 20250219 145000 501339458150 29850 29850 29900 29850 7369
272 20250219 144900 501119365000 29850 29850 29900 29850 7520
273 20250219 144800 500894822350 29900 29850 29900 29850 9668
274 20250219 144700 500605961500 29850 29850 29900 29850 32816
275 20250219 144600 499625538450 29850 29900 29900 29850 29354
276 20250219 144500 498749223400 29900 29900 29900 29850 9084
277 20250219 144400 498477877100 29900 29850 29900 29850 10611
278 20250219 144300 498160951000 29900 29900 29900 29850 26354
279 20250219 144200 497374122900 29900 29850 29900 29800 24223
280 20250219 144100 496650963150 29850 29850 29900 29800 48106
281 20250219 144000 495215303200 29900 29850 29900 29850 42258
282 20250219 143900 493953768650 29850 29850 29900 29850 46800
283 20250219 143800 492556580950 29850 29900 29900 29850 14092
284 20250219 143700 492135776600 29900 29950 29950 29850 46294
285 20250219 143600 490751641450 29950 29900 29950 29900 6006
286 20250219 143500 490571926600 29950 29950 29950 29900 8272
287 20250219 143400 490324359200 29950 29900 29950 29900 6411
288 20250219 143300 490132571800 29900 29950 29950 29900 20729
289 20250219 143200 489511968650 29950 30000 30000 29950 11586
290 20250219 143100 489164734500 30000 29950 30000 29900 10175
291 20250219 143000 488859864900 29950 29900 29950 29850 28564
292 20250219 142900 488005222800 29850 29850 29900 29850 8632
293 20250219 142800 487747402250 29900 29850 29900 29800 42756
294 20250219 142700 486471057350 29850 29850 29900 29800 34871
295 20250219 142600 485430629150 29850 29850 29900 29800 50403
296 20250219 142500 483926015850 29850 29900 29900 29850 63488
297 20250219 142400 482030611650 29900 29900 29950 29850 31552
298 20250219 142300 481087392400 29950 29950 30000 29900 19289
299 20250219 142200 480509963700 29950 29950 30000 29950 14829
300 20250219 142100 480065642450 29950 29950 30000 29850 140337
301 20250219 142000 475866954050 29950 30000 30000 29950 27138
302 20250219 141900 475053988850 30000 30050 30050 29950 124693
303 20250219 141800 471313220650 30000 30100 30100 30000 73192
304 20250219 141700 469113933750 30100 30050 30100 30050 6824
305 20250219 141600 468908754000 30050 30100 30150 30050 54648
306 20250219 141500 467263897500 30150 30100 30150 30100 15428
307 20250219 141400 466798870450 30150 30100 30150 30100 9135
308 20250219 141300 466523674200 30100 30150 30150 30100 5212
309 20250219 141200 466366660050 30150 30200 30200 30100 24152
310 20250219 141100 465638405150 30200 30150 30200 30150 11604
311 20250219 141000 465288448650 30150 30250 30250 30150 22001
312 20250219 140900 464624076300 30200 30200 30300 30200 5818
313 20250219 140800 464448188100 30250 30200 30300 30200 15361
314 20250219 140700 463983596250 30250 30200 30250 30150 11142
315 20250219 140600 463647157950 30200 30250 30300 30150 47362
316 20250219 140500 462214817500 30250 30200 30300 30200 11951
317 20250219 140400 461853357150 30200 30250 30250 30200 15831
318 20250219 140300 461374801750 30200 30350 30350 30200 99128
319 20250219 140200 458372472950 30400 30350 30400 30300 78180
320 20250219 140100 455998782750 30350 30300 30400 30300 84760
321 20250219 140000 453426419600 30350 30250 30350 30250 60012
322 20250219 135900 451607811700 30300 30250 30300 30250 21571
323 20250219 135800 450954924400 30300 30300 30300 30250 31900
324 20250219 135700 449988551800 30300 30250 30300 30200 37790
325 20250219 135600 448845184050 30250 30250 30250 30200 15602
326 20250219 135500 448373682100 30200 30150 30250 30150 57572
327 20250219 135400 446634648250 30200 30150 30200 30100 12468
328 20250219 135300 446258453200 30200 30150 30200 30150 11233
329 20250219 135200 445919579550 30200 30150 30200 30100 21570
330 20250219 135100 445269221600 30150 30150 30150 30100 9465
331 20250219 135000 444984158450 30150 30150 30150 30100 41001
332 20250219 134900 443749739200 30150 30150 30150 30100 6910
333 20250219 134800 443541589650 30100 30150 30150 30100 6203
334 20250219 134700 443354651050 30150 30150 30150 30100 4369
335 20250219 134600 443223018800 30100 30200 30200 30100 12643
336 20250219 134500 442841769450 30150 30050 30150 30050 68775
337 20250219 134400 440769737300 30050 30050 30100 30050 8996
338 20250219 134300 440499174550 30050 30100 30100 30050 9595
339 20250219 134200 440210497150 30050 30100 30100 30050 4519
340 20250219 134100 440074572300 30100 30050 30100 30050 7805
341 20250219 134000 439839887300 30100 30050 30100 30050 6212
342 20250219 133900 439653090700 30100 30100 30100 30050 11017
343 20250219 133800 439321818150 30100 30100 30100 30050 8099
344 20250219 133700 439078207100 30050 30100 30150 30050 19236
345 20250219 133600 438499394450 30150 30150 30150 30100 6933
346 20250219 133500 438290539300 30150 30150 30150 30100 19922
347 20250219 133400 437690818900 30100 30150 30150 30100 17611
348 20250219 133300 437160015800 30100 30150 30150 30100 14736
349 20250219 133200 436715965400 30150 30150 30150 30100 8677
350 20250219 133100 436454498100 30100 30100 30150 30100 10658
351 20250219 133000 436133619850 30150 30150 30150 30100 13634
352 20250219 132900 435723006600 30100 30150 30150 30100 9544
353 20250219 132800 435435445750 30100 30100 30150 30100 4311
354 20250219 132700 435305628400 30100 30150 30150 30100 7669
355 20250219 132600 435074588650 30100 30100 30150 30100 3609
356 20250219 132500 434965840100 30100 30200 30200 30100 22672
357 20250219 132400 434282329050 30150 30150 30200 30150 7945
358 20250219 132300 434042614500 30200 30150 30200 30100 5354
359 20250219 132200 433881120050 30100 30150 30200 30100 19659
360 20250219 132100 433288327650 30150 30200 30200 30150 3540
361 20250219 132000 433181507900 30150 30150 30200 30150 8814
362 20250219 131900 432915641200 30200 30150 30200 30150 3267
363 20250219 131800 432817059850 30200 30100 30200 30100 20526
364 20250219 131700 432198257950 30150 30200 30200 30100 34615
365 20250219 131600 431154722400 30200 30200 30200 30150 7589
366 20250219 131500 430925663800 30150 30150 30200 30150 7263
367 20250219 131400 430706536600 30150 30150 30200 30100 10905
368 20250219 131300 430377707950 30200 30150 30200 30150 6100
369 20250219 131200 430193609900 30200 30200 30200 30100 10763
370 20250219 131100 429868883350 30150 30100 30200 30100 15309
371 20250219 131000 429407287500 30100 30150 30150 30100 2922
372 20250219 130900 429319246650 30150 30100 30150 30100 12329
373 20250219 130800 428947725550 30150 30050 30150 30050 33600
374 20250219 130700 427935912200 30050 30050 30100 30050 4087
375 20250219 130600 427813011750 30050 30100 30100 30050 5338
376 20250219 130500 427652511150 30050 30050 30100 30000 19504
377 20250219 130400 427066651300 30000 30050 30050 30000 6882
378 20250219 130300 426860069550 30000 30050 30050 30000 6669
379 20250219 130200 426659843350 30050 30050 30050 30000 6741
380 20250219 130100 426457497100 30050 30050 30050 30000 5473
381 20250219 130000 426293187250 30050 30050 30050 30000 31030
382 20250219 125900 425361601200 30050 30100 30100 30000 56537
383 20250219 125800 423664312150 30100 30050 30100 30050 4391
384 20250219 125700 423532270550 30050 30100 30100 30050 9179
385 20250219 125600 423256287350 30100 30050 30100 30050 5596
386 20250219 125500 423087995500 30050 30050 30100 30050 9161
387 20250219 125400 422812611900 30050 30100 30100 30050 10929
388 20250219 125300 422484132000 30050 30100 30100 30050 14334
389 20250219 125200 422053367400 30100 30100 30100 30050 54824
390 20250219 125100 420405792250 30100 30100 30150 30050 11303
391 20250219 125000 420065474250 30100 30150 30150 30100 6103
392 20250219 124900 419881633900 30100 30100 30150 30100 7782
393 20250219 124800 419647344850 30100 30100 30150 30050 13358
394 20250219 124700 419245184850 30100 30100 30150 30100 17147
395 20250219 124600 418729004000 30100 30100 30200 30100 11545
396 20250219 124500 418381017900 30150 30050 30200 30050 45456
397 20250219 124400 417012569100 30100 30050 30100 30050 11913
398 20250219 124300 416654163700 30100 30100 30100 30050 6467
399 20250219 124200 416459742350 30050 30100 30100 30000 30537
400 20250219 124100 415542008750 30050 30150 30200 30050 29942
401 20250219 124000 414639741000 30150 30150 30200 30150 5147
402 20250219 123900 414484457150 30150 30100 30200 30100 15341
403 20250219 123800 414021966100 30100 30150 30200 30100 16545
404 20250219 123700 413523173950 30150 30200 30200 30150 6107
405 20250219 123600 413338872700 30150 30200 30200 30150 6046
406 20250219 123500 413156393800 30200 30050 30200 30000 37518
407 20250219 123400 412026859950 30000 30050 30100 30000 11749
408 20250219 123300 411673893150 30050 30050 30100 30000 16170
409 20250219 123200 411188028500 30050 30050 30100 30000 13340
410 20250219 123100 410787194700 30050 30100 30100 30050 34976
411 20250219 123000 409736078200 30100 30050 30100 30050 5922
412 20250219 122900 409558057500 30050 30150 30150 30050 42555
413 20250219 122800 408277380900 30150 30150 30200 30100 7883
414 20250219 122700 408039825450 30150 30150 30200 30100 9350
415 20250219 122600 407757823600 30150 30150 30150 30100 10798
416 20250219 122500 407432424000 30100 30150 30150 30100 4582
417 20250219 122400 407294406000 30150 30100 30150 30100 14344
418 20250219 122300 406862092650 30150 30150 30150 30100 3025
419 20250219 122200 406770963750 30150 30250 30250 30100 33154
420 20250219 122100 405771465300 30250 30200 30250 30150 14729
421 20250219 122000 405326804750 30200 30200 30200 30150 8043
422 20250219 121900 405084220750 30200 30150 30200 30100 12762
423 20250219 121800 404699478950 30100 30100 30150 30100 11152
424 20250219 121700 404363424500 30100 30150 30200 30100 24104
425 20250219 121600 403636736200 30150 30150 30200 30150 4705
426 20250219 121500 403494793400 30200 30200 30200 30150 16230
427 20250219 121400 403005025550 30150 30200 30250 30150 29575
428 20250219 121300 402111617700 30250 30350 30350 30200 89404
429 20250219 121200 399403036600 30350 30300 30350 30300 16044
430 20250219 121100 398916230600 30300 30300 30350 30250 47623
431 20250219 121000 397472693800 30300 30350 30400 30250 114264
432 20250219 120900 394006252550 30350 30300 30350 30250 74214
433 20250219 120800 391756800800 30300 30250 30300 30200 41809
434 20250219 120700 390491905500 30250 30200 30250 30150 23791
435 20250219 120600 389772735350 30200 30200 30200 30150 22422
436 20250219 120500 389095683600 30150 30200 30200 30150 7102
437 20250219 120400 388881306000 30200 30200 30200 30150 23015
438 20250219 120300 388186393250 30200 30200 30200 30150 14673
439 20250219 120200 387743358400 30200 30150 30200 30150 12574
440 20250219 120100 387363687400 30200 30150 30200 30150 3504
441 20250219 120000 387257916750 30200 30150 30200 30150 9709
442 20250219 115900 386964770400 30200 30150 30200 30100 14933
443 20250219 115800 386514409050 30150 30100 30200 30100 25265
444 20250219 115700 385752701800 30150 30150 30150 30100 7836
445 20250219 115600 385516507900 30150 30100 30150 30100 5365
446 20250219 115500 385354944900 30100 30100 30150 30100 4590
447 20250219 115400 385216721200 30150 30100 30150 30100 4877
448 20250219 115300 385069826600 30150 30150 30150 30100 8532
449 20250219 115200 384812812550 30150 30150 30150 30100 5507
450 20250219 115100 384646900500 30150 30150 30150 30100 8565
451 20250219 115000 384388765950 30150 30150 30150 30100 9460
452 20250219 114900 384103792000 30100 30150 30150 30100 7506
453 20250219 114800 383877653400 30100 30050 30150 30050 20713
454 20250219 114700 383254180950 30050 30100 30100 30050 8462
455 20250219 114600 382999718350 30100 30050 30100 30050 6483
456 20250219 114500 382804721150 30100 30050 30150 30050 22376
457 20250219 114400 382131525350 30050 30100 30150 30050 41539
458 20250219 114300 380881398250 30100 30150 30150 30100 7681
459 20250219 114200 380650063250 30150 30150 30150 30100 4882
460 20250219 114100 380502991850 30150 30100 30150 30100 7083
461 20250219 114000 380289555100 30150 30100 30150 30100 15148
462 20250219 113900 379833003350 30100 30100 30150 30050 14920
463 20250219 113800 379383973850 30050 30150 30200 30050 59605
464 20250219 113700 377588196050 30150 30100 30150 30100 16458
465 20250219 113600 377092102050 30150 30050 30150 30050 39971
466 20250219 113500 375889158600 30100 30100 30100 30050 7211
467 20250219 113400 375672334600 30100 30100 30100 30050 8553
468 20250219 113300 375415132300 30100 30100 30100 30050 6951
469 20250219 113200 375206063850 30100 30050 30100 30050 22602
470 20250219 113100 374526149900 30050 30150 30150 30050 40029
471 20250219 113000 373321126650 30150 30100 30150 30100 13276
472 20250219 112900 372921024750 30150 30150 30200 30100 21354
473 20250219 112800 372277761200 30150 30100 30200 30050 64230
474 20250219 112700 370341876650 30100 30100 30150 30050 38908
475 20250219 112600 369170974800 30100 30100 30150 30050 89733
476 20250219 112500 366468677100 30100 30050 30100 30050 43975
477 20250219 112400 365145595500 30100 30050 30100 30000 46837
478 20250219 112300 363738274450 30000 30000 30050 29950 30055
479 20250219 112200 362836723000 30000 30000 30000 29950 18103
480 20250219 112100 362293777900 30000 29950 30000 29900 26135
481 20250219 112000 361510844100 29950 29900 29950 29900 10193
482 20250219 111900 361205666650 29950 29900 29950 29900 22162
483 20250219 111800 360542847250 29900 29900 29950 29850 27329
484 20250219 111700 359725517400 29900 29850 29900 29850 7800
485 20250219 111600 359492505400 29850 29850 29900 29850 9392
486 20250219 111500 359212004300 29900 29850 29900 29850 8452
487 20250219 111400 358959480150 29900 29900 29900 29850 11063
488 20250219 111300 358629105450 29850 29900 29900 29850 6935
489 20250219 111200 358422020850 29850 29850 29900 29800 14407
490 20250219 111100 357991738700 29850 29850 29900 29800 14482
491 20250219 111000 357559341300 29850 29850 29900 29850 23142
492 20250219 110900 356868242400 29850 29900 29900 29850 24458
493 20250219 110800 356137675700 29900 29950 29950 29850 32341
494 20250219 110700 355170707900 29900 29900 29950 29900 8423
495 20250219 110600 354918639900 29900 29950 29950 29900 14571
496 20250219 110500 354482851950 29950 29950 29950 29900 7702
497 20250219 110400 354252393050 29900 29900 29950 29900 9419
498 20250219 110300 353970544550 29950 29900 29950 29900 13293
499 20250219 110200 353572822750 29950 29900 29950 29850 18163
500 20250219 110100 353029409200 29850 29800 29900 29800 10794
501 20250219 110000 352707113150 29850 29850 29850 29800 18426
502 20250219 105900 352157230600 29850 29850 29900 29800 43648
503 20250219 105800 350855071200 29850 29900 29900 29850 12201
504 20250219 105700 350490516800 29900 29950 30050 29850 116534
505 20250219 105600 346997165450 29950 29850 30000 29850 57989
506 20250219 105500 345260835650 29900 29850 29900 29800 46366
507 20250219 105400 343875528650 29800 29750 29850 29750 54144
508 20250219 105300 342260969300 29800 29750 29800 29750 7063
509 20250219 105200 342050717200 29750 29700 29800 29700 14990
510 20250219 105100 341604812850 29700 29800 29800 29700 19083
511 20250219 105000 341037254550 29750 29750 29800 29650 34012
512 20250219 104900 340026162200 29700 29800 29800 29650 53017
513 20250219 104800 338450228900 29800 29800 29800 29750 14048
514 20250219 104700 338031923000 29750 29750 29800 29700 30992
515 20250219 104600 337110117850 29750 29650 29750 29650 33764
516 20250219 104500 336107301600 29700 29750 29750 29600 61915
517 20250219 104400 334269317900 29700 29600 29750 29600 47428
518 20250219 104300 332861929300 29600 29600 29650 29550 51195
519 20250219 104200 331346489550 29650 29650 29650 29550 69738
520 20250219 104100 329283130450 29650 29650 29700 29500 261510
521 20250219 104000 321553746250 29650 29550 29700 29500 154036
522 20250219 103900 317000007900 29550 29650 29650 29550 137063
523 20250219 103800 312944302150 29650 29850 29900 29650 218400
524 20250219 103700 306453544000 29900 29850 29900 29850 12760
525 20250219 103600 306072495700 29900 29850 29900 29850 17648
526 20250219 103500 305545647250 29900 29850 29900 29850 23322
527 20250219 103400 304849418000 29900 29900 29950 29850 24904
528 20250219 103300 304104981950 29950 29900 29950 29900 22833
529 20250219 103200 303421994300 29950 29950 29950 29900 19610
530 20250219 103100 302835243250 29950 29850 29950 29800 86178
531 20250219 103000 300259279150 29850 29700 29850 29650 129674
532 20250219 102900 296401977550 29700 29750 29800 29650 135405
533 20250219 102800 292380130200 29750 29800 29800 29700 126594
534 20250219 102700 288613905500 29800 29850 29850 29750 54314
535 20250219 102600 286995258600 29800 29850 29900 29800 93401
536 20250219 102500 284209961650 29850 29850 29900 29800 72449
537 20250219 102400 282048398650 29850 29850 29900 29800 71700
538 20250219 102300 279908160700 29900 29850 29900 29800 53692
539 20250219 102200 278305252650 29900 29950 29950 29800 235060
540 20250219 102100 271288829150 29900 29900 29950 29900 39083
541 20250219 102000 270119898300 29900 29900 29950 29900 48795
542 20250219 101900 268660198700 29900 30000 30000 29900 43947
543 20250219 101800 267344153550 29950 29950 30000 29900 63202
544 20250219 101700 265451586850 30000 29900 30000 29900 77623
545 20250219 101600 263127548200 29900 29900 29950 29850 150453
546 20250219 101500 258628710350 29900 30100 30100 29900 515513
547 20250219 101400 243164490650 30050 30100 30150 30050 98817
548 20250219 101300 240190692250 30100 30150 30150 30100 41936
549 20250219 101200 238928165000 30100 30200 30200 30100 43771
550 20250219 101100 237609059700 30150 30150 30200 30150 44297
551 20250219 101000 236273206950 30200 30200 30200 30150 13079
552 20250219 100900 235878597400 30200 30150 30200 30150 23456
553 20250219 100800 235170527600 30150 30150 30200 30150 68836
554 20250219 100700 233093851000 30200 30250 30250 30150 75600
555 20250219 100600 230810161450 30250 30300 30300 30200 37118
556 20250219 100500 229687066000 30250 30300 30350 30250 48597
557 20250219 100400 228215547100 30300 30300 30350 30250 33674
558 20250219 100300 227195634450 30300 30300 30350 30300 72192
559 20250219 100200 225007960950 30350 30300 30350 30300 10659
560 20250219 100100 224684841600 30300 30400 30400 30300 46319
561 20250219 100000 223278480750 30450 30400 30450 30350 32248
562 20250219 095900 222298288850 30400 30400 30450 30400 37421
563 20250219 095800 221160386450 30450 30500 30500 30400 39453
564 20250219 095700 219958713700 30500 30450 30500 30450 53825
565 20250219 095600 218317377300 30450 30500 30500 30400 51692
566 20250219 095500 216742491550 30500 30400 30500 30400 60309
567 20250219 095400 214906389850 30400 30400 30450 30350 22461
568 20250219 095300 214223697950 30350 30450 30500 30350 67153
569 20250219 095200 212180577150 30450 30450 30500 30400 96936
570 20250219 095100 209226877350 30450 30350 30500 30300 215257
571 20250219 095000 202680076950 30300 30300 30350 30300 27617
572 20250219 094900 201843009950 30350 30350 30400 30300 32704
573 20250219 094800 200850667750 30400 30400 30400 30350 45520
574 20250219 094700 199468495300 30400 30400 30400 30350 38269
575 20250219 094600 198306282700 30400 30200 30400 30200 94694
576 20250219 094500 195435199600 30250 30200 30250 30150 28894
577 20250219 094400 194562345100 30200 30200 30250 30150 35317
578 20250219 094300 193494955650 30200 30150 30250 30050 66316
579 20250219 094200 191496474300 30150 30100 30150 30100 30865
580 20250219 094100 190567271650 30100 30050 30150 30050 142637
581 20250219 094000 186278246650 30100 30150 30200 30050 109842
582 20250219 093900 182972782250 30150 30200 30250 30150 105784
583 20250219 093800 179781078700 30250 30200 30250 30200 31204
584 20250219 093700 178838062950 30200 30200 30250 30200 36452
585 20250219 093600 177736970900 30250 30400 30400 30200 117490
586 20250219 093500 174175743850 30400 30400 30400 30350 42412
587 20250219 093400 172887292600 30400 30400 30400 30350 18822
588 20250219 093300 172315468750 30400 30400 30400 30350 33778
589 20250219 093200 171288758900 30400 30350 30400 30300 99352
590 20250219 093100 168272315500 30350 30250 30350 30200 87938
591 20250219 093000 165608718450 30300 30250 30300 30200 52598
592 20250219 092900 164017187300 30250 30200 30300 30150 66076
593 20250219 092800 162020619150 30250 30200 30250 30100 136674
594 20250219 092700 157899677600 30150 30250 30300 30100 248960
595 20250219 092600 150381389750 30300 30350 30400 30250 47038
596 20250219 092500 148955802700 30350 30250 30400 30250 89753
597 20250219 092400 146232561750 30300 30300 30300 30250 66128
598 20250219 092300 144231267850 30250 30350 30350 30250 99994
599 20250219 092200 141201829750 30350 30350 30400 30300 68326
600 20250219 092100 139127734750 30350 30400 30400 30350 27281
601 20250219 092000 138299242250 30350 30300 30400 30300 47388
602 20250219 091900 136861336600 30300 30450 30500 30300 100750
603 20250219 091800 133796263900 30500 30500 30500 30450 42438
604 20250219 091700 132502372250 30450 30500 30500 30450 43538
605 20250219 091600 131175581300 30450 30400 30500 30300 106228
606 20250219 091500 127943675550 30400 30400 30400 30350 27869
607 20250219 091400 127097368150 30350 30250 30400 30250 94771
608 20250219 091300 124224787200 30250 30350 30400 30250 104173
609 20250219 091200 121068409150 30350 30500 30550 30350 75517
610 20250219 091100 118770901100 30500 30500 30550 30400 88127
611 20250219 091000 116084831150 30450 30350 30550 30250 183144
612 20250219 090900 110514973550 30300 30250 30450 30250 155664
613 20250219 090800 105795117700 30300 30550 30600 30200 416206
614 20250219 090700 93153865950 30600 30500 30600 30450 66440
615 20250219 090600 91123239300 30450 30500 30600 30450 162328
616 20250219 090500 86170635000 30450 30450 30500 30400 105781
617 20250219 090400 82948295700 30450 30500 30500 30400 207907
618 20250219 090300 76618806600 30500 30500 30600 30450 205806
619 20250219 090200 70341209150 30500 30650 30750 30400 353832
620 20250219 090100 59530415300 30650 30350 30800 30300 453223
621 20250219 090000 45682469550 30300 30900 30900 30150 1477951

1
034020/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,258540,640561146,7290828000,18063824317200,0.04
20250214,292717,640561146,8078989200,17679487629600,0.05
20250213,189211,640561146,4645130050,15725776134300,0.03
20250212,234712,640561146,5691766000,15533607790500,0.04
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 258540 640561146 7290828000 18063824317200 0.04
3 20250214 292717 640561146 8078989200 17679487629600 0.05
4 20250213 189211 640561146 4645130050 15725776134300 0.03
5 20250212 234712 640561146 5691766000 15533607790500 0.04