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

624
036460/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,624 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,192200,41337640350,34750,34750,34750,34750,10843
20250219,192100,41337640350,34750,34750,34750,34750,0
20250219,192000,41337640350,34750,34750,34750,34750,0
20250219,191900,41337640350,34750,34750,34750,34750,0
20250219,191800,41337640350,34750,34750,34750,34750,0
20250219,191700,41337640350,34750,34750,34750,34750,0
20250219,191600,41337640350,34750,34750,34750,34750,0
20250219,191500,41337640350,34750,34750,34750,34750,0
20250219,191400,41337640350,34750,34750,34750,34750,0
20250219,191300,41337640350,34750,34750,34750,34750,0
20250219,191200,41337640350,34750,34750,34750,34750,0
20250219,191100,41337640350,34750,34750,34750,34750,0
20250219,191000,41337640350,34750,34750,34750,34750,0
20250219,190900,41337640350,34750,34750,34750,34750,0
20250219,190800,41337640350,34750,34750,34750,34750,0
20250219,190700,41337640350,34750,34750,34750,34750,0
20250219,190600,41337640350,34750,34750,34750,34750,0
20250219,190500,41337640350,34750,34750,34750,34750,0
20250219,190400,41337640350,34750,34750,34750,34750,0
20250219,190300,41337640350,34750,34750,34750,34750,0
20250219,190200,41337640350,34750,34750,34750,34750,0
20250219,190100,41337640350,34750,34750,34750,34750,0
20250219,190000,41337640350,34750,34750,34750,34750,0
20250219,185900,41337640350,34750,34750,34750,34750,0
20250219,185800,41337640350,34750,34750,34750,34750,0
20250219,185700,41337640350,34750,34750,34750,34750,0
20250219,185600,41337640350,34750,34750,34750,34750,0
20250219,185500,41337640350,34750,34750,34750,34750,0
20250219,185400,41337640350,34750,34750,34750,34750,0
20250219,185300,41337640350,34750,34750,34750,34750,0
20250219,185200,41337640350,34750,34750,34750,34750,10843
20250219,185100,41337640350,34750,34750,34750,34750,0
20250219,185000,41337640350,34750,34750,34750,34750,0
20250219,184900,41337640350,34750,34750,34750,34750,0
20250219,184800,41337640350,34750,34750,34750,34750,0
20250219,184700,41337640350,34750,34750,34750,34750,0
20250219,184600,41337640350,34750,34750,34750,34750,0
20250219,184500,41337640350,34750,34750,34750,34750,0
20250219,184400,41337640350,34750,34750,34750,34750,0
20250219,184300,41337640350,34750,34750,34750,34750,0
20250219,184200,41337640350,34750,34750,34750,34750,0
20250219,184100,41337640350,34750,34750,34750,34750,0
20250219,184000,41337640350,34750,34750,34750,34750,0
20250219,183900,41337640350,34750,34750,34750,34750,0
20250219,183800,41337640350,34750,34750,34750,34750,0
20250219,183700,41337640350,34750,34750,34750,34750,0
20250219,183600,41337640350,34750,34750,34750,34750,0
20250219,183500,41337640350,34750,34750,34750,34750,0
20250219,183400,41337640350,34750,34750,34750,34750,0
20250219,183300,41337640350,34750,34750,34750,34750,0
20250219,183200,41337640350,34750,34750,34750,34750,0
20250219,183100,41337640350,34750,34750,34750,34750,0
20250219,183000,41337640350,34750,34750,34750,34750,0
20250219,182900,41337640350,34750,34750,34750,34750,0
20250219,182800,41337640350,34750,34750,34750,34750,0
20250219,182700,41337640350,34750,34750,34750,34750,0
20250219,182600,41337640350,34750,34750,34750,34750,0
20250219,182500,41337640350,34750,34750,34750,34750,0
20250219,182400,41337640350,34750,34750,34750,34750,0
20250219,182300,41337640350,34750,34750,34750,34750,0
20250219,182200,41337640350,34750,34750,34750,34750,10843
20250219,182100,41337640350,34750,34750,34750,34750,0
20250219,182000,41337640350,34750,34750,34750,34750,0
20250219,181900,41337640350,34750,34750,34750,34750,0
20250219,181800,41337640350,34750,34750,34750,34750,0
20250219,181700,41337640350,34750,34750,34750,34750,0
20250219,181600,41337640350,34750,34750,34750,34750,0
20250219,181500,41337640350,34750,34750,34750,34750,0
20250219,181400,41337640350,34750,34750,34750,34750,0
20250219,181300,41337640350,34750,34750,34750,34750,0
20250219,181200,41337640350,34750,34750,34750,34750,0
20250219,181100,41337640350,34750,34750,34750,34750,0
20250219,181000,41337640350,34750,34750,34750,34750,0
20250219,180900,41337640350,34750,34750,34750,34750,0
20250219,180800,41337640350,34750,34750,34750,34750,0
20250219,180700,41337640350,34750,34750,34750,34750,0
20250219,180600,41337640350,34750,34750,34750,34750,0
20250219,180500,41337640350,34750,34750,34750,34750,0
20250219,180400,41337640350,34750,34750,34750,34750,0
20250219,180300,41337640350,34750,34750,34750,34750,0
20250219,180200,41337640350,34750,34750,34750,34750,0
20250219,180100,41337640350,34750,34750,34750,34750,0
20250219,180000,41337640350,34750,34750,34750,34750,0
20250219,175900,41337640350,34750,34750,34750,34750,0
20250219,175800,41337640350,34750,34750,34750,34750,0
20250219,175700,41337640350,34750,34750,34750,34750,0
20250219,175600,41337640350,34750,34750,34750,34750,0
20250219,175500,41337640350,34750,34750,34750,34750,0
20250219,175400,41337640350,34750,34750,34750,34750,0
20250219,175300,41337640350,34750,34750,34750,34750,0
20250219,175200,41337640350,34750,34750,34750,34750,10843
20250219,175100,41337640350,34750,34750,34750,34750,0
20250219,175000,41337640350,34750,34750,34750,34750,0
20250219,174900,41337640350,34750,34750,34750,34750,0
20250219,174800,41337640350,34750,34750,34750,34750,0
20250219,174700,41337640350,34750,34750,34750,34750,0
20250219,174600,41337640350,34750,34750,34750,34750,0
20250219,174500,41337640350,34750,34750,34750,34750,0
20250219,174400,41337640350,34750,34750,34750,34750,0
20250219,174300,41337640350,34750,34750,34750,34750,0
20250219,174200,41337640350,34750,34750,34750,34750,0
20250219,174100,41337640350,34750,34750,34750,34750,0
20250219,174000,41337640350,34750,34750,34750,34750,0
20250219,173900,41337640350,34750,34750,34750,34750,0
20250219,173800,41337640350,34750,34750,34750,34750,0
20250219,173700,41337640350,34750,34750,34750,34750,0
20250219,173600,41337640350,34750,34750,34750,34750,0
20250219,173500,41337640350,34750,34750,34750,34750,0
20250219,173400,41337640350,34750,34750,34750,34750,0
20250219,173300,41337640350,34750,34750,34750,34750,0
20250219,173200,41337640350,34750,34750,34750,34750,0
20250219,173100,41337640350,34750,34750,34750,34750,0
20250219,173000,41337640350,34750,34750,34750,34750,0
20250219,172900,41337640350,34750,34750,34750,34750,0
20250219,172800,41337640350,34750,34750,34750,34750,0
20250219,172700,41337640350,34750,34750,34750,34750,0
20250219,172600,41337640350,34750,34750,34750,34750,0
20250219,172500,41337640350,34750,34750,34750,34750,0
20250219,172400,41337640350,34750,34750,34750,34750,0
20250219,172300,41337640350,34750,34750,34750,34750,0
20250219,172200,41337640350,34750,34750,34750,34750,10843
20250219,172100,41337640350,34750,34750,34750,34750,0
20250219,172000,41337640350,34750,34750,34750,34750,0
20250219,171900,41337640350,34750,34750,34750,34750,0
20250219,171800,41337640350,34750,34750,34750,34750,0
20250219,171700,41337640350,34750,34750,34750,34750,0
20250219,171600,41337640350,34750,34750,34750,34750,0
20250219,171500,41337640350,34750,34750,34750,34750,0
20250219,171400,41337640350,34750,34750,34750,34750,0
20250219,171300,41337640350,34750,34750,34750,34750,0
20250219,171200,41337640350,34750,34750,34750,34750,0
20250219,171100,41337640350,34750,34750,34750,34750,0
20250219,171000,41337640350,34750,34750,34750,34750,0
20250219,170900,41337640350,34750,34750,34750,34750,0
20250219,170800,41337640350,34750,34750,34750,34750,0
20250219,170700,41337640350,34750,34750,34750,34750,0
20250219,170600,41337640350,34750,34750,34750,34750,0
20250219,170500,41337640350,34750,34750,34750,34750,0
20250219,170400,41337640350,34750,34750,34750,34750,0
20250219,170300,41337640350,34750,34750,34750,34750,0
20250219,170200,41337640350,34750,34750,34750,34750,0
20250219,170100,41337640350,34750,34750,34750,34750,0
20250219,170000,41337640350,34750,34750,34750,34750,0
20250219,165900,41337640350,34750,34750,34750,34750,0
20250219,165800,41337640350,34750,34750,34750,34750,0
20250219,165700,41337640350,34750,34750,34750,34750,0
20250219,165600,41337640350,34750,34750,34750,34750,0
20250219,165500,41337640350,34750,34750,34750,34750,0
20250219,165400,41337640350,34750,34750,34750,34750,0
20250219,165300,41337640350,34750,34750,34750,34750,0
20250219,165200,41337640350,34750,34750,34750,34750,10843
20250219,165100,41337640350,34750,34750,34750,34750,0
20250219,165000,41337640350,34750,34750,34750,34750,0
20250219,164900,41337640350,34750,34750,34750,34750,0
20250219,164800,41337640350,34750,34750,34750,34750,0
20250219,164700,41337640350,34750,34750,34750,34750,0
20250219,164600,41337640350,34750,34750,34750,34750,0
20250219,164500,41337640350,34750,34750,34750,34750,0
20250219,164400,41337640350,34750,34750,34750,34750,0
20250219,164300,41337640350,34750,34750,34750,34750,0
20250219,164200,41337640350,34750,34750,34750,34750,0
20250219,164100,41337640350,34750,34750,34750,34750,0
20250219,164000,41337640350,34750,34750,34750,34750,0
20250219,163900,41337640350,34750,34750,34750,34750,0
20250219,163800,41337640350,34750,34750,34750,34750,0
20250219,163700,41337640350,34750,34750,34750,34750,0
20250219,163600,41337640350,34750,34750,34750,34750,0
20250219,163500,41337640350,34750,34750,34750,34750,0
20250219,163400,41337640350,34750,34750,34750,34750,0
20250219,163300,41337640350,34750,34750,34750,34750,0
20250219,163200,41337640350,34750,34750,34750,34750,0
20250219,163100,41337640350,34750,34750,34750,34750,0
20250219,163000,41337640350,34750,34750,34750,34750,0
20250219,162900,41337640350,34750,34750,34750,34750,0
20250219,162800,41337640350,34750,34750,34750,34750,0
20250219,162700,41337640350,34750,34750,34750,34750,0
20250219,162600,41337640350,34750,34750,34750,34750,0
20250219,162500,41337640350,34750,34750,34750,34750,0
20250219,162400,41337640350,34750,34750,34750,34750,0
20250219,162300,41337640350,34750,34750,34750,34750,0
20250219,162200,41337640350,34750,34750,34750,34750,10843
20250219,162100,41337640350,34750,34750,34750,34750,0
20250219,162000,41337640350,34750,34750,34750,34750,0
20250219,161900,41337640350,34750,34750,34750,34750,0
20250219,161800,41337640350,34750,34750,34750,34750,0
20250219,161700,41337640350,34750,34750,34750,34750,0
20250219,161600,41337640350,34750,34750,34750,34750,0
20250219,161500,41337640350,34750,34750,34750,34750,0
20250219,161400,41337640350,34750,34750,34750,34750,0
20250219,161300,41337640350,34750,34750,34750,34750,0
20250219,161200,41337640350,34750,34750,34750,34750,0
20250219,161100,41337640350,34750,34750,34750,34750,0
20250219,161000,41337640350,34750,34750,34750,34750,0
20250219,160900,41337640350,34750,34750,34750,34750,0
20250219,160800,41337640350,34750,34750,34750,34750,0
20250219,160700,41337640350,34750,34750,34750,34750,0
20250219,160600,41337640350,34750,34750,34750,34750,0
20250219,160500,41337640350,34750,34750,34750,34750,0
20250219,160400,41337640350,34750,34750,34750,34750,0
20250219,160300,41337640350,34750,34750,34750,34750,0
20250219,160200,41337640350,34750,34750,34750,34750,0
20250219,160100,41337640350,34750,34750,34750,34750,0
20250219,160000,41337640350,34750,34750,34750,34750,0
20250219,155900,41337640350,34750,34750,34750,34750,0
20250219,155800,41337640350,34750,34750,34750,34750,0
20250219,155700,41337640350,34750,34750,34750,34750,0
20250219,155600,41337640350,34750,34750,34750,34750,0
20250219,155500,41337640350,34750,34750,34750,34750,0
20250219,155400,41337640350,34750,34750,34750,34750,0
20250219,155300,41337640350,34750,34750,34750,34750,0
20250219,155200,41337640350,34750,34750,34750,34750,10843
20250219,155100,41337640350,34750,34750,34750,34750,0
20250219,155000,41337640350,34750,34750,34750,34750,0
20250219,154900,41337640350,34750,34750,34750,34750,0
20250219,154800,41337640350,34750,34750,34750,34750,0
20250219,154700,41337640350,34750,34750,34750,34750,0
20250219,154600,41337640350,34750,34750,34750,34750,0
20250219,154500,41337640350,34750,34750,34750,34750,0
20250219,154400,41337640350,34750,34750,34750,34750,0
20250219,154300,41337640350,34750,34750,34750,34750,0
20250219,154200,41337640350,34750,34750,34750,34750,0
20250219,154100,41337640350,34750,34750,34750,34750,0
20250219,154000,41337640350,34750,34750,34750,34750,0
20250219,153900,41337640350,34750,34750,34750,34750,0
20250219,153800,41337640350,34750,34750,34750,34750,0
20250219,153700,41337640350,34750,34750,34750,34750,0
20250219,153600,41337640350,34750,34750,34750,34750,0
20250219,153500,41337640350,34750,34750,34750,34750,0
20250219,153400,41337640350,34750,34750,34750,34750,0
20250219,153300,41337640350,34750,34750,34750,34750,0
20250219,153200,41337640350,34750,34750,34750,34750,0
20250219,153100,41337640350,34750,34750,34750,34750,0
20250219,153000,41337640350,34750,34750,34750,34750,10843
20250219,152900,40960846100,34800,34800,34800,34800,0
20250219,152800,40960846100,34800,34800,34800,34800,0
20250219,152700,40960846100,34800,34800,34800,34800,0
20250219,152600,40960846100,34800,34800,34800,34800,0
20250219,152500,40960846100,34800,34800,34800,34800,0
20250219,152400,40960846100,34800,34800,34800,34800,0
20250219,152300,40960846100,34800,34800,34800,34800,0
20250219,152200,40960846100,34800,34800,34800,34800,0
20250219,152100,40960846100,34800,34800,34800,34800,0
20250219,152000,40960846100,34800,34800,34800,34800,0
20250219,151900,40960846100,34800,34750,34800,34750,2972
20250219,151800,40857540950,34750,34850,34850,34750,2077
20250219,151700,40785267800,34850,34800,34850,34800,2093
20250219,151600,40712373550,34800,34850,34850,34800,2427
20250219,151500,40627830100,34850,34850,34850,34750,3530
20250219,151400,40504916800,34800,34850,34850,34800,1722
20250219,151300,40444918900,34850,34850,34850,34800,3928
20250219,151200,40308083750,34850,34850,34850,34800,1749
20250219,151100,40247148450,34850,34850,34850,34750,2656
20250219,151000,40154652150,34800,34850,34850,34750,2782
20250219,150900,40057802200,34850,34850,34900,34750,6715
20250219,150800,39823937850,34850,34850,34850,34750,2974
20250219,150700,39720381100,34800,34850,34850,34750,2365
20250219,150600,39638017950,34800,34850,34850,34750,1837
20250219,150500,39574065100,34850,34800,34850,34750,2576
20250219,150400,39484378100,34800,34800,34800,34750,2291
20250219,150300,39404683500,34800,34800,34800,34750,4074
20250219,150200,39262943350,34800,34850,34850,34750,2719
20250219,150100,39168248350,34800,34800,34850,34750,2041
20250219,150000,39097212750,34800,34800,34800,34750,2789
20250219,145900,39000159350,34800,34800,34800,34750,2492
20250219,145800,38913457200,34750,34750,34800,34750,2342
20250219,145700,38831978250,34750,34800,34800,34750,1425
20250219,145600,38782414350,34800,34800,34800,34700,2293
20250219,145500,38702645400,34800,34750,34800,34750,1320
20250219,145400,38656728100,34800,34750,34800,34700,2907
20250219,145300,38555715650,34750,34750,34750,34700,1296
20250219,145200,38510692650,34700,34700,34750,34650,2342
20250219,145100,38429420150,34650,34600,34700,34600,2305
20250219,145000,38349498500,34650,34550,34650,34550,2391
20250219,144900,38266741250,34600,34600,34650,34550,4706
20250219,144800,38103988100,34600,34650,34650,34600,2251
20250219,144700,38026045400,34600,34700,34700,34600,3868
20250219,144600,37892064600,34700,34800,34800,34650,4167
20250219,144500,37747394700,34800,34800,34800,34750,1256
20250219,144400,37703704000,34800,34800,34900,34750,2288
20250219,144300,37624078650,34800,34750,34800,34700,1284
20250219,144200,37579433250,34800,34900,34950,34650,6722
20250219,144100,37345697850,34900,34950,34950,34850,2243
20250219,144000,37267403300,34950,34950,34950,34900,1392
20250219,143900,37218783950,34900,34850,34950,34850,1206
20250219,143800,37176689850,34850,34950,34950,34850,3195
20250219,143700,37065190550,34950,34950,35000,34900,1519
20250219,143600,37012114300,34900,34900,34950,34800,889
20250219,143500,36981110650,34850,34950,35000,34800,2966
20250219,143400,36877642250,35000,35000,35000,34850,672
20250219,143300,36854159350,35000,35000,35000,34850,2489
20250219,143200,36767274700,35000,35000,35000,34900,4050
20250219,143100,36625824300,35000,34950,35050,34900,4388
20250219,143000,36472280850,35000,34950,35000,34900,1792
20250219,142900,36409598250,35000,35000,35000,34950,2566
20250219,142800,36319820400,35000,34950,35000,34900,4865
20250219,142700,36149736800,35000,35000,35000,34950,3748
20250219,142600,36018690950,35000,34950,35000,34900,2629
20250219,142500,35926737350,34950,34950,34950,34850,1823
20250219,142400,35863048100,34900,34950,34950,34900,1780
20250219,142300,35800857150,34900,34950,34950,34900,1478
20250219,142200,35749221350,34950,34950,35000,34800,2543
20250219,142100,35660361050,35000,34950,35000,34900,2289
20250219,142000,35580325550,34950,35000,35000,34900,2378
20250219,141900,35497140600,34950,34950,35000,34850,1867
20250219,141800,35431874500,34950,34850,35000,34800,3498
20250219,141700,35309807200,35000,34850,35000,34850,6588
20250219,141600,35079623550,34850,34750,34900,34750,3682
20250219,141500,34951349400,34750,34850,34900,34700,8401
20250219,141400,34659241950,34800,34800,34900,34800,2197
20250219,141300,34582707150,34850,34950,35000,34750,8603
20250219,141200,34282720800,35000,35100,35100,34950,6104
20250219,141100,34069075600,35100,35050,35100,35000,5542
20250219,141000,33874785300,35000,35000,35050,34950,6851
20250219,140900,33634915600,35000,35000,35000,34950,9753
20250219,140800,33293605900,35000,35000,35000,34950,1924
20250219,140700,33226287950,34950,35000,35000,34950,4146
20250219,140600,33081340900,34950,35000,35000,34950,3621
20250219,140500,32954732450,35000,35000,35000,34950,1777
20250219,140400,32892547450,35000,35000,35000,34950,2284
20250219,140300,32812637850,34950,34900,35000,34900,5243
20250219,140200,32629418000,34900,34900,34950,34850,3571
20250219,140100,32504760950,34900,34950,34950,34850,2588
20250219,140000,32414403350,34950,34950,34950,34900,1686
20250219,135900,32355526450,34950,35000,35000,34900,2460
20250219,135800,32269520550,34950,35000,35000,34950,1405
20250219,135700,32220366400,35000,34950,35000,34900,7189
20250219,135600,31969101700,34900,34950,34950,34850,2941
20250219,135500,31866398300,34950,34900,34950,34850,7716
20250219,135400,31597116400,34900,34850,34900,34800,4105
20250219,135300,31454022350,34850,34900,34900,34800,9618
20250219,135200,31118794350,34900,34850,34900,34850,5221
20250219,135100,30936781650,34850,34800,34850,34800,1297
20250219,135000,30891604100,34850,34900,34900,34800,3182
20250219,134900,30780677300,34900,34850,34900,34800,6002
20250219,134800,30571462850,34850,34800,34850,34750,2377
20250219,134700,30488709850,34750,34800,34800,34750,925
20250219,134600,30456530150,34800,34800,34800,34700,12316
20250219,134500,30028792300,34800,34800,34800,34700,1471
20250219,134400,29977674850,34800,34800,34800,34700,3310
20250219,134300,29862618400,34750,34800,34800,34750,1924
20250219,134200,29795698100,34850,34800,34850,34800,1102
20250219,134100,29757323250,34850,34850,34850,34800,1067
20250219,134000,29720156700,34850,34900,34900,34800,2380
20250219,133900,29637178750,34900,34850,34900,34800,4194
20250219,133800,29491022800,34850,34850,34850,34800,1432
20250219,133700,29441162500,34800,34850,34850,34800,890
20250219,133600,29410161800,34850,34850,34900,34750,5490
20250219,133500,29218837700,34850,34800,34900,34750,3491
20250219,133400,29097196700,34800,34850,34850,34750,6549
20250219,133300,28869056300,34800,34850,34850,34800,1075
20250219,133200,28831624650,34850,34850,34850,34750,1289
20250219,133100,28786753650,34800,34850,34850,34800,1315
20250219,133000,28740962550,34800,34800,34850,34750,3364
20250219,132900,28623908250,34800,34750,34800,34750,701
20250219,132800,28599532500,34800,34750,34800,34750,1293
20250219,132700,28554537400,34800,34800,34800,34750,1078
20250219,132600,28517039150,34750,34800,34850,34750,2794
20250219,132500,28419804050,34750,34800,34800,34750,920
20250219,132400,28387808200,34800,34800,34800,34750,621
20250219,132300,28366214900,34800,34750,34800,34700,1221
20250219,132200,28323773650,34750,34800,34850,34700,914
20250219,132100,28292008600,34800,34700,34800,34700,2072
20250219,132000,28219952050,34750,34800,34800,34700,1303
20250219,131900,28174657850,34750,34750,34800,34700,1587
20250219,131800,28119517650,34750,34650,34750,34650,882
20250219,131700,28088919300,34700,34700,34800,34650,1761
20250219,131600,28027794300,34700,34750,34800,34650,4196
20250219,131500,27882059550,34750,34850,34850,34750,3863
20250219,131400,27747560350,34850,34850,34850,34750,5362
20250219,131300,27560798450,34850,34850,34850,34750,2337
20250219,131200,27479469750,34850,34850,34900,34800,1436
20250219,131100,27429426550,34850,34850,34900,34800,1994
20250219,131000,27359918750,34850,34800,34850,34800,1922
20250219,130900,27292946600,34850,34850,34900,34800,2276
20250219,130800,27213642750,34850,34800,34850,34750,4291
20250219,130700,27064179700,34800,34800,34850,34750,1631
20250219,130600,27007406200,34750,34750,34800,34750,1038
20250219,130500,26971306600,34750,34750,34800,34700,2495
20250219,130400,26884498800,34700,34750,34800,34700,1749
20250219,130300,26823718550,34700,34700,34800,34700,1783
20250219,130200,26761777150,34700,34850,34850,34700,1157
20250219,130100,26721518600,34850,34850,34850,34800,3422
20250219,130000,26602298250,34850,34800,34850,34800,5924
20250219,125900,26395989750,34850,34800,34850,34750,1326
20250219,125800,26349841300,34800,34750,34850,34700,5713
20250219,125700,26151128650,34750,34800,34850,34700,3793
20250219,125600,26019198850,34850,34800,34850,34750,9083
20250219,125500,25702947050,34750,34700,34800,34700,3555
20250219,125400,25579406150,34750,34700,34750,34700,3338
20250219,125300,25463550350,34700,34700,34700,34650,1807
20250219,125200,25400853650,34650,34600,34650,34600,4355
20250219,125100,25250081150,34600,34600,34600,34550,4444
20250219,125000,25096320400,34550,34550,34550,34500,1516
20250219,124900,25043948400,34550,34450,34550,34450,1847
20250219,124800,24980298750,34500,34550,34550,34450,576
20250219,124700,24960408800,34450,34500,34550,34450,246
20250219,124600,24951922450,34500,34550,34550,34450,1848
20250219,124500,24888160000,34550,34500,34550,34500,466
20250219,124400,24872071600,34500,34550,34550,34500,2171
20250219,124300,24797152950,34550,34550,34550,34500,871
20250219,124200,24767072450,34550,34550,34550,34500,941
20250219,124100,24734568800,34550,34550,34550,34500,391
20250219,124000,24721065450,34550,34550,34550,34500,964
20250219,123900,24687759700,34550,34500,34550,34450,3412
20250219,123800,24570014100,34500,34500,34500,34450,429
20250219,123700,24555222200,34500,34500,34500,34450,919
20250219,123600,24523522750,34450,34500,34500,34450,1717
20250219,123500,24464289000,34500,34500,34500,34400,1713
20250219,123400,24405254800,34500,34450,34500,34450,1754
20250219,123300,24344777000,34450,34500,34500,34450,402
20250219,123200,24330914250,34450,34500,34500,34450,684
20250219,123100,24307324350,34500,34450,34500,34450,743
20250219,123000,24281714500,34450,34500,34500,34450,785
20250219,122900,24254645350,34500,34500,34500,34450,512
20250219,122800,24236982500,34450,34500,34500,34450,949
20250219,122700,24204267350,34500,34500,34500,34450,1183
20250219,122600,24163505250,34500,34550,34550,34500,872
20250219,122500,24133399500,34500,34550,34550,34500,587
20250219,122400,24113139250,34500,34550,34550,34500,941
20250219,122300,24080637700,34550,34550,34550,34500,656
20250219,122200,24057975500,34500,34500,34550,34500,549
20250219,122100,24039023600,34500,34550,34550,34500,295
20250219,122000,24028840650,34550,34550,34550,34500,883
20250219,121900,23998364250,34550,34500,34550,34500,378
20250219,121800,23985307400,34500,34550,34550,34500,1339
20250219,121700,23939103050,34550,34550,34550,34500,251
20250219,121600,23930439200,34550,34500,34550,34500,614
20250219,121500,23909238550,34550,34500,34550,34500,745
20250219,121400,23883501250,34450,34500,34550,34450,682
20250219,121300,23859966200,34500,34500,34500,34450,1991
20250219,121200,23791292350,34450,34500,34500,34450,1224
20250219,121100,23749074550,34550,34550,34550,34500,1348
20250219,121000,23702553150,34500,34550,34600,34500,2840
20250219,120900,23604431150,34550,34550,34550,34500,305
20250219,120800,23593903800,34500,34550,34550,34500,645
20250219,120700,23571625550,34550,34600,34600,34550,649
20250219,120600,23549191650,34600,34500,34600,34500,886
20250219,120500,23518558100,34500,34550,34550,34500,703
20250219,120400,23494271800,34550,34550,34600,34550,843
20250219,120300,23465137400,34550,34550,34600,34550,2419
20250219,120200,23381555600,34550,34550,34550,34500,845
20250219,120100,23352372300,34500,34550,34550,34500,895
20250219,120000,23321464550,34550,34600,34600,34500,971
20250219,115900,23287894700,34600,34600,34600,34550,680
20250219,115800,23264386250,34600,34500,34600,34500,2181
20250219,115700,23189083850,34500,34600,34600,34450,4142
20250219,115600,23046160400,34550,34600,34600,34550,650
20250219,115500,23023698350,34600,34600,34600,34550,593
20250219,115400,23003193100,34600,34600,34600,34550,687
20250219,115300,22979430900,34550,34550,34600,34500,2223
20250219,115200,22902644300,34500,34550,34550,34500,538
20250219,115100,22884071750,34500,34550,34600,34500,955
20250219,115000,22851070900,34600,34600,34600,34550,394
20250219,114900,22837442550,34550,34600,34600,34500,2084
20250219,114800,22765492300,34600,34600,34600,34500,1424
20250219,114700,22716286850,34550,34550,34600,34500,1106
20250219,114600,22678059500,34550,34550,34550,34500,397
20250219,114500,22664352500,34550,34550,34550,34500,1433
20250219,114400,22614843800,34550,34600,34600,34500,1853
20250219,114300,22550817750,34600,34550,34600,34550,2374
20250219,114200,22468677900,34550,34450,34600,34400,8891
20250219,114100,22162035300,34400,34450,34450,34400,788
20250219,114000,22134895550,34450,34450,34450,34400,668
20250219,113900,22111894450,34400,34400,34450,34400,434
20250219,113800,22096949500,34450,34450,34450,34400,673
20250219,113700,22073775300,34450,34400,34450,34350,626
20250219,113600,22052236050,34350,34400,34400,34350,467
20250219,113500,22036172300,34400,34400,34400,34350,684
20250219,113400,22012660600,34400,34350,34400,34350,910
20250219,113300,21981360700,34350,34400,34400,34350,485
20250219,113200,21964679100,34400,34350,34400,34300,1244
20250219,113100,21921933100,34350,34350,34350,34300,383
20250219,113000,21908777750,34300,34400,34400,34300,1587
20250219,112900,21854267200,34400,34400,34400,34350,651
20250219,112800,21831889150,34400,34350,34400,34350,729
20250219,112700,21806822150,34350,34300,34400,34250,2472
20250219,112600,21722025200,34250,34400,34400,34250,2260
20250219,112500,21644543750,34400,34350,34400,34350,1076
20250219,112400,21607539400,34350,34350,34400,34350,1083
20250219,112300,21570293250,34350,34350,34400,34300,1758
20250219,112200,21509851550,34350,34250,34350,34150,2172
20250219,112100,21435395000,34300,34300,34300,34250,727
20250219,112000,21410480000,34250,34300,34300,34250,875
20250219,111900,21380489150,34300,34250,34300,34150,910
20250219,111800,21349336300,34250,34300,34350,34150,1370
20250219,111700,21302463550,34300,34200,34300,34200,323
20250219,111600,21291390150,34200,34350,34350,34200,1053
20250219,111500,21255305950,34350,34200,34350,34100,1413
20250219,111400,21206943800,34250,34350,34350,34100,1551
20250219,111300,21153858850,34350,34350,34350,34300,412
20250219,111200,21139714550,34300,34300,34350,34250,1110
20250219,111100,21101635600,34350,34350,34350,34250,1464
20250219,111000,21051385950,34300,34300,34350,34200,2257
20250219,110900,20974047550,34250,34300,34350,34250,460
20250219,110800,20958272500,34350,34300,34350,34250,1143
20250219,110700,20919075000,34250,34300,34350,34250,2467
20250219,110600,20834458600,34250,34200,34300,34100,4004
20250219,110500,20697585250,34150,34200,34200,34150,353
20250219,110400,20685526150,34200,34200,34200,34150,1012
20250219,110300,20650944850,34150,34350,34350,34100,7447
20250219,110200,20396104900,34350,34300,34350,34250,921
20250219,110100,20364513300,34300,34300,34350,34250,508
20250219,110000,20347091600,34300,34250,34300,34200,1027
20250219,105900,20311881500,34200,34300,34300,34200,1429
20250219,105800,20262931500,34250,34300,34350,34250,1745
20250219,105700,20203127500,34350,34300,34350,34250,1213
20250219,105600,20161513650,34300,34350,34350,34300,749
20250219,105500,20135807450,34300,34300,34300,34250,1746
20250219,105400,20075936500,34300,34300,34350,34250,1844
20250219,105300,20012654550,34300,34250,34300,34250,1465
20250219,105200,19962449800,34250,34350,34350,34100,10879
20250219,105100,19590181950,34350,34300,34400,34300,1240
20250219,105000,19547575150,34300,34400,34400,34300,1671
20250219,104900,19490151050,34400,34350,34400,34300,2011
20250219,104800,19421064050,34350,34400,34400,34300,1556
20250219,104700,19367570900,34400,34450,34500,34300,6320
20250219,104600,19150415500,34450,34350,34550,34250,4801
20250219,104500,18985367450,34350,34550,34550,34300,15746
20250219,104400,18444728550,34500,34550,34550,34450,1171
20250219,104300,18404322300,34550,34550,34550,34450,2621
20250219,104200,18313888400,34550,34600,34650,34350,12136
20250219,104100,17895412800,34600,34650,34700,34550,6038
20250219,104000,17686397500,34600,34600,34700,34550,7387
20250219,103900,17430683050,34650,34850,34900,34500,15449
20250219,103800,16893642000,34800,34650,34850,34550,14082
20250219,103700,16405271400,34600,34550,34650,34500,5862
20250219,103600,16202630000,34550,34450,34700,34400,22265
20250219,103500,15433261100,34450,34650,34800,34450,18343
20250219,103400,14797777400,34650,34300,34900,34250,59715
20250219,103300,12731509250,34300,34250,34300,34200,2004
20250219,103200,12662851450,34250,34250,34250,34200,1247
20250219,103100,12620173000,34200,34250,34250,34200,639
20250219,103000,12598314300,34250,34350,34350,34200,1886
20250219,102900,12533629050,34350,34350,34350,34300,1736
20250219,102800,12474038700,34300,34350,34400,34300,2000
20250219,102700,12405373900,34350,34350,34400,34250,4029
20250219,102600,12267000200,34300,34300,34350,34250,2654
20250219,102500,12176011500,34250,34150,34350,34100,5897
20250219,102400,11974174750,34200,34200,34200,34150,1549
20250219,102300,11921237700,34150,34200,34250,34150,927
20250219,102200,11889551750,34250,34200,34250,34200,655
20250219,102100,11867141500,34200,34250,34300,34200,907
20250219,102000,11836079400,34300,34250,34300,34200,2337
20250219,101900,11756063950,34250,34200,34250,34200,486
20250219,101800,11739432700,34200,34250,34300,34100,4138
20250219,101700,11598031050,34300,34250,34300,34200,594
20250219,101600,11577680600,34150,34200,34300,34150,5512
20250219,101500,11389176650,34200,34200,34250,34150,1789
20250219,101400,11327977500,34200,34300,34300,34200,1153
20250219,101300,11288502700,34300,34300,34300,34250,817
20250219,101200,11260509650,34250,34300,34300,34250,960
20250219,101100,11227609500,34300,34350,34350,34250,1465
20250219,101000,11177402200,34350,34400,34400,34300,844
20250219,100900,11148422650,34400,34400,34400,34350,1209
20250219,100800,11106848200,34450,34400,34450,34350,1408
20250219,100700,11058432900,34350,34350,34400,34350,1013
20250219,100600,11023601900,34400,34350,34400,34350,326
20250219,100500,11012391250,34400,34300,34400,34250,3094
20250219,100400,10906141900,34300,34250,34300,34250,1919
20250219,100300,10840349500,34250,34350,34350,34250,1138
20250219,100200,10801312750,34350,34350,34350,34300,3573
20250219,100100,10678647150,34400,34400,34450,34400,1828
20250219,100000,10615752450,34450,34400,34450,34400,1445
20250219,095900,10566027200,34400,34400,34450,34400,1571
20250219,095800,10511939700,34400,34450,34450,34400,757
20250219,095700,10485887650,34450,34500,34500,34450,3705
20250219,095600,10358213800,34450,34450,34500,34450,2045
20250219,095500,10287700650,34450,34500,34500,34450,3278
20250219,095400,10174624950,34500,34400,34500,34400,7677
20250219,095300,9910016800,34450,34350,34450,34350,5975
20250219,095200,9704578650,34350,34450,34450,34350,2737
20250219,095100,9610486550,34450,34250,34450,34250,11568
20250219,095000,9212945750,34250,34300,34350,34250,2812
20250219,094900,9116465550,34350,34300,34350,34300,812
20250219,094800,9088599850,34350,34350,34350,34250,3387
20250219,094700,8972393000,34300,34350,34350,34300,666
20250219,094600,8949534950,34350,34350,34350,34300,1445
20250219,094500,8899926050,34300,34400,34400,34300,2973
20250219,094400,8797840450,34350,34350,34400,34350,4655
20250219,094300,8637892450,34350,34350,34350,34300,1573
20250219,094200,8583897100,34350,34150,34350,34150,5155
20250219,094100,8407547550,34150,34200,34200,34050,1332
20250219,094000,8362115850,34150,34150,34200,34100,1750
20250219,093900,8302365650,34150,34100,34150,34100,1158
20250219,093800,8262841000,34100,34250,34250,34050,12442
20250219,093700,7837862850,34250,34450,34450,34200,9157
20250219,093600,7523657950,34450,34450,34450,34400,795
20250219,093500,7496278450,34400,34400,34450,34350,1642
20250219,093400,7439763850,34450,34400,34450,34350,4393
20250219,093300,7288623950,34400,34400,34400,34350,4882
20250219,093200,7120724750,34400,34400,34450,34350,5365
20250219,093100,6936132900,34350,34350,34400,34300,3796
20250219,093000,6805716500,34300,34300,34350,34300,3501
20250219,092900,6685522300,34350,34300,34350,34250,7962
20250219,092800,6412419800,34300,34200,34300,34200,6011
20250219,092700,6206477400,34200,34200,34300,34200,5567
20250219,092600,6015846900,34250,34200,34250,34200,2002
20250219,092500,5947319800,34200,34200,34250,34150,4707
20250219,092400,5786356250,34200,34200,34250,34200,2382
20250219,092300,5704840550,34250,34100,34250,34050,11006
20250219,092200,5329056400,34100,34050,34150,34050,3870
20250219,092100,5197082900,34100,34050,34100,34000,2123
20250219,092000,5124744950,34050,34050,34050,34000,2430
20250219,091900,5042004650,34050,34100,34150,34000,3521
20250219,091800,4921920950,34150,34000,34150,34000,8654
20250219,091700,4626848850,34000,34000,34050,33950,7327
20250219,091600,4377782800,34050,34000,34050,34000,2372
20250219,091500,4297086300,34050,33950,34100,33950,7809
20250219,091400,4031361500,33950,33900,34000,33900,4147
20250219,091300,3890652300,33900,33850,33950,33850,3218
20250219,091200,3781592000,33850,33750,33850,33750,3386
20250219,091100,3667043100,33800,33850,33900,33750,4556
20250219,091000,3513045150,33850,33900,33950,33850,4077
20250219,090900,3374884450,33900,34050,34100,33900,5631
20250219,090800,3183371500,34050,34000,34100,34000,8178
20250219,090700,2904939550,34000,33950,34050,33900,6235
20250219,090600,2693068300,33850,34000,34050,33850,15320
20250219,090500,2172903900,34000,33700,34050,33700,24030
20250219,090400,1357985750,33750,33550,33750,33500,16887
20250219,090300,789949300,33550,33500,33550,33400,3743
20250219,090200,664672400,33500,33450,33550,33450,4374
20250219,090100,518174900,33500,33400,33550,33400,4421
20250219,090000,370248550,33400,33400,33500,33350,11029
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 192200 41337640350 34750 34750 34750 34750 10843
3 20250219 192100 41337640350 34750 34750 34750 34750 0
4 20250219 192000 41337640350 34750 34750 34750 34750 0
5 20250219 191900 41337640350 34750 34750 34750 34750 0
6 20250219 191800 41337640350 34750 34750 34750 34750 0
7 20250219 191700 41337640350 34750 34750 34750 34750 0
8 20250219 191600 41337640350 34750 34750 34750 34750 0
9 20250219 191500 41337640350 34750 34750 34750 34750 0
10 20250219 191400 41337640350 34750 34750 34750 34750 0
11 20250219 191300 41337640350 34750 34750 34750 34750 0
12 20250219 191200 41337640350 34750 34750 34750 34750 0
13 20250219 191100 41337640350 34750 34750 34750 34750 0
14 20250219 191000 41337640350 34750 34750 34750 34750 0
15 20250219 190900 41337640350 34750 34750 34750 34750 0
16 20250219 190800 41337640350 34750 34750 34750 34750 0
17 20250219 190700 41337640350 34750 34750 34750 34750 0
18 20250219 190600 41337640350 34750 34750 34750 34750 0
19 20250219 190500 41337640350 34750 34750 34750 34750 0
20 20250219 190400 41337640350 34750 34750 34750 34750 0
21 20250219 190300 41337640350 34750 34750 34750 34750 0
22 20250219 190200 41337640350 34750 34750 34750 34750 0
23 20250219 190100 41337640350 34750 34750 34750 34750 0
24 20250219 190000 41337640350 34750 34750 34750 34750 0
25 20250219 185900 41337640350 34750 34750 34750 34750 0
26 20250219 185800 41337640350 34750 34750 34750 34750 0
27 20250219 185700 41337640350 34750 34750 34750 34750 0
28 20250219 185600 41337640350 34750 34750 34750 34750 0
29 20250219 185500 41337640350 34750 34750 34750 34750 0
30 20250219 185400 41337640350 34750 34750 34750 34750 0
31 20250219 185300 41337640350 34750 34750 34750 34750 0
32 20250219 185200 41337640350 34750 34750 34750 34750 10843
33 20250219 185100 41337640350 34750 34750 34750 34750 0
34 20250219 185000 41337640350 34750 34750 34750 34750 0
35 20250219 184900 41337640350 34750 34750 34750 34750 0
36 20250219 184800 41337640350 34750 34750 34750 34750 0
37 20250219 184700 41337640350 34750 34750 34750 34750 0
38 20250219 184600 41337640350 34750 34750 34750 34750 0
39 20250219 184500 41337640350 34750 34750 34750 34750 0
40 20250219 184400 41337640350 34750 34750 34750 34750 0
41 20250219 184300 41337640350 34750 34750 34750 34750 0
42 20250219 184200 41337640350 34750 34750 34750 34750 0
43 20250219 184100 41337640350 34750 34750 34750 34750 0
44 20250219 184000 41337640350 34750 34750 34750 34750 0
45 20250219 183900 41337640350 34750 34750 34750 34750 0
46 20250219 183800 41337640350 34750 34750 34750 34750 0
47 20250219 183700 41337640350 34750 34750 34750 34750 0
48 20250219 183600 41337640350 34750 34750 34750 34750 0
49 20250219 183500 41337640350 34750 34750 34750 34750 0
50 20250219 183400 41337640350 34750 34750 34750 34750 0
51 20250219 183300 41337640350 34750 34750 34750 34750 0
52 20250219 183200 41337640350 34750 34750 34750 34750 0
53 20250219 183100 41337640350 34750 34750 34750 34750 0
54 20250219 183000 41337640350 34750 34750 34750 34750 0
55 20250219 182900 41337640350 34750 34750 34750 34750 0
56 20250219 182800 41337640350 34750 34750 34750 34750 0
57 20250219 182700 41337640350 34750 34750 34750 34750 0
58 20250219 182600 41337640350 34750 34750 34750 34750 0
59 20250219 182500 41337640350 34750 34750 34750 34750 0
60 20250219 182400 41337640350 34750 34750 34750 34750 0
61 20250219 182300 41337640350 34750 34750 34750 34750 0
62 20250219 182200 41337640350 34750 34750 34750 34750 10843
63 20250219 182100 41337640350 34750 34750 34750 34750 0
64 20250219 182000 41337640350 34750 34750 34750 34750 0
65 20250219 181900 41337640350 34750 34750 34750 34750 0
66 20250219 181800 41337640350 34750 34750 34750 34750 0
67 20250219 181700 41337640350 34750 34750 34750 34750 0
68 20250219 181600 41337640350 34750 34750 34750 34750 0
69 20250219 181500 41337640350 34750 34750 34750 34750 0
70 20250219 181400 41337640350 34750 34750 34750 34750 0
71 20250219 181300 41337640350 34750 34750 34750 34750 0
72 20250219 181200 41337640350 34750 34750 34750 34750 0
73 20250219 181100 41337640350 34750 34750 34750 34750 0
74 20250219 181000 41337640350 34750 34750 34750 34750 0
75 20250219 180900 41337640350 34750 34750 34750 34750 0
76 20250219 180800 41337640350 34750 34750 34750 34750 0
77 20250219 180700 41337640350 34750 34750 34750 34750 0
78 20250219 180600 41337640350 34750 34750 34750 34750 0
79 20250219 180500 41337640350 34750 34750 34750 34750 0
80 20250219 180400 41337640350 34750 34750 34750 34750 0
81 20250219 180300 41337640350 34750 34750 34750 34750 0
82 20250219 180200 41337640350 34750 34750 34750 34750 0
83 20250219 180100 41337640350 34750 34750 34750 34750 0
84 20250219 180000 41337640350 34750 34750 34750 34750 0
85 20250219 175900 41337640350 34750 34750 34750 34750 0
86 20250219 175800 41337640350 34750 34750 34750 34750 0
87 20250219 175700 41337640350 34750 34750 34750 34750 0
88 20250219 175600 41337640350 34750 34750 34750 34750 0
89 20250219 175500 41337640350 34750 34750 34750 34750 0
90 20250219 175400 41337640350 34750 34750 34750 34750 0
91 20250219 175300 41337640350 34750 34750 34750 34750 0
92 20250219 175200 41337640350 34750 34750 34750 34750 10843
93 20250219 175100 41337640350 34750 34750 34750 34750 0
94 20250219 175000 41337640350 34750 34750 34750 34750 0
95 20250219 174900 41337640350 34750 34750 34750 34750 0
96 20250219 174800 41337640350 34750 34750 34750 34750 0
97 20250219 174700 41337640350 34750 34750 34750 34750 0
98 20250219 174600 41337640350 34750 34750 34750 34750 0
99 20250219 174500 41337640350 34750 34750 34750 34750 0
100 20250219 174400 41337640350 34750 34750 34750 34750 0
101 20250219 174300 41337640350 34750 34750 34750 34750 0
102 20250219 174200 41337640350 34750 34750 34750 34750 0
103 20250219 174100 41337640350 34750 34750 34750 34750 0
104 20250219 174000 41337640350 34750 34750 34750 34750 0
105 20250219 173900 41337640350 34750 34750 34750 34750 0
106 20250219 173800 41337640350 34750 34750 34750 34750 0
107 20250219 173700 41337640350 34750 34750 34750 34750 0
108 20250219 173600 41337640350 34750 34750 34750 34750 0
109 20250219 173500 41337640350 34750 34750 34750 34750 0
110 20250219 173400 41337640350 34750 34750 34750 34750 0
111 20250219 173300 41337640350 34750 34750 34750 34750 0
112 20250219 173200 41337640350 34750 34750 34750 34750 0
113 20250219 173100 41337640350 34750 34750 34750 34750 0
114 20250219 173000 41337640350 34750 34750 34750 34750 0
115 20250219 172900 41337640350 34750 34750 34750 34750 0
116 20250219 172800 41337640350 34750 34750 34750 34750 0
117 20250219 172700 41337640350 34750 34750 34750 34750 0
118 20250219 172600 41337640350 34750 34750 34750 34750 0
119 20250219 172500 41337640350 34750 34750 34750 34750 0
120 20250219 172400 41337640350 34750 34750 34750 34750 0
121 20250219 172300 41337640350 34750 34750 34750 34750 0
122 20250219 172200 41337640350 34750 34750 34750 34750 10843
123 20250219 172100 41337640350 34750 34750 34750 34750 0
124 20250219 172000 41337640350 34750 34750 34750 34750 0
125 20250219 171900 41337640350 34750 34750 34750 34750 0
126 20250219 171800 41337640350 34750 34750 34750 34750 0
127 20250219 171700 41337640350 34750 34750 34750 34750 0
128 20250219 171600 41337640350 34750 34750 34750 34750 0
129 20250219 171500 41337640350 34750 34750 34750 34750 0
130 20250219 171400 41337640350 34750 34750 34750 34750 0
131 20250219 171300 41337640350 34750 34750 34750 34750 0
132 20250219 171200 41337640350 34750 34750 34750 34750 0
133 20250219 171100 41337640350 34750 34750 34750 34750 0
134 20250219 171000 41337640350 34750 34750 34750 34750 0
135 20250219 170900 41337640350 34750 34750 34750 34750 0
136 20250219 170800 41337640350 34750 34750 34750 34750 0
137 20250219 170700 41337640350 34750 34750 34750 34750 0
138 20250219 170600 41337640350 34750 34750 34750 34750 0
139 20250219 170500 41337640350 34750 34750 34750 34750 0
140 20250219 170400 41337640350 34750 34750 34750 34750 0
141 20250219 170300 41337640350 34750 34750 34750 34750 0
142 20250219 170200 41337640350 34750 34750 34750 34750 0
143 20250219 170100 41337640350 34750 34750 34750 34750 0
144 20250219 170000 41337640350 34750 34750 34750 34750 0
145 20250219 165900 41337640350 34750 34750 34750 34750 0
146 20250219 165800 41337640350 34750 34750 34750 34750 0
147 20250219 165700 41337640350 34750 34750 34750 34750 0
148 20250219 165600 41337640350 34750 34750 34750 34750 0
149 20250219 165500 41337640350 34750 34750 34750 34750 0
150 20250219 165400 41337640350 34750 34750 34750 34750 0
151 20250219 165300 41337640350 34750 34750 34750 34750 0
152 20250219 165200 41337640350 34750 34750 34750 34750 10843
153 20250219 165100 41337640350 34750 34750 34750 34750 0
154 20250219 165000 41337640350 34750 34750 34750 34750 0
155 20250219 164900 41337640350 34750 34750 34750 34750 0
156 20250219 164800 41337640350 34750 34750 34750 34750 0
157 20250219 164700 41337640350 34750 34750 34750 34750 0
158 20250219 164600 41337640350 34750 34750 34750 34750 0
159 20250219 164500 41337640350 34750 34750 34750 34750 0
160 20250219 164400 41337640350 34750 34750 34750 34750 0
161 20250219 164300 41337640350 34750 34750 34750 34750 0
162 20250219 164200 41337640350 34750 34750 34750 34750 0
163 20250219 164100 41337640350 34750 34750 34750 34750 0
164 20250219 164000 41337640350 34750 34750 34750 34750 0
165 20250219 163900 41337640350 34750 34750 34750 34750 0
166 20250219 163800 41337640350 34750 34750 34750 34750 0
167 20250219 163700 41337640350 34750 34750 34750 34750 0
168 20250219 163600 41337640350 34750 34750 34750 34750 0
169 20250219 163500 41337640350 34750 34750 34750 34750 0
170 20250219 163400 41337640350 34750 34750 34750 34750 0
171 20250219 163300 41337640350 34750 34750 34750 34750 0
172 20250219 163200 41337640350 34750 34750 34750 34750 0
173 20250219 163100 41337640350 34750 34750 34750 34750 0
174 20250219 163000 41337640350 34750 34750 34750 34750 0
175 20250219 162900 41337640350 34750 34750 34750 34750 0
176 20250219 162800 41337640350 34750 34750 34750 34750 0
177 20250219 162700 41337640350 34750 34750 34750 34750 0
178 20250219 162600 41337640350 34750 34750 34750 34750 0
179 20250219 162500 41337640350 34750 34750 34750 34750 0
180 20250219 162400 41337640350 34750 34750 34750 34750 0
181 20250219 162300 41337640350 34750 34750 34750 34750 0
182 20250219 162200 41337640350 34750 34750 34750 34750 10843
183 20250219 162100 41337640350 34750 34750 34750 34750 0
184 20250219 162000 41337640350 34750 34750 34750 34750 0
185 20250219 161900 41337640350 34750 34750 34750 34750 0
186 20250219 161800 41337640350 34750 34750 34750 34750 0
187 20250219 161700 41337640350 34750 34750 34750 34750 0
188 20250219 161600 41337640350 34750 34750 34750 34750 0
189 20250219 161500 41337640350 34750 34750 34750 34750 0
190 20250219 161400 41337640350 34750 34750 34750 34750 0
191 20250219 161300 41337640350 34750 34750 34750 34750 0
192 20250219 161200 41337640350 34750 34750 34750 34750 0
193 20250219 161100 41337640350 34750 34750 34750 34750 0
194 20250219 161000 41337640350 34750 34750 34750 34750 0
195 20250219 160900 41337640350 34750 34750 34750 34750 0
196 20250219 160800 41337640350 34750 34750 34750 34750 0
197 20250219 160700 41337640350 34750 34750 34750 34750 0
198 20250219 160600 41337640350 34750 34750 34750 34750 0
199 20250219 160500 41337640350 34750 34750 34750 34750 0
200 20250219 160400 41337640350 34750 34750 34750 34750 0
201 20250219 160300 41337640350 34750 34750 34750 34750 0
202 20250219 160200 41337640350 34750 34750 34750 34750 0
203 20250219 160100 41337640350 34750 34750 34750 34750 0
204 20250219 160000 41337640350 34750 34750 34750 34750 0
205 20250219 155900 41337640350 34750 34750 34750 34750 0
206 20250219 155800 41337640350 34750 34750 34750 34750 0
207 20250219 155700 41337640350 34750 34750 34750 34750 0
208 20250219 155600 41337640350 34750 34750 34750 34750 0
209 20250219 155500 41337640350 34750 34750 34750 34750 0
210 20250219 155400 41337640350 34750 34750 34750 34750 0
211 20250219 155300 41337640350 34750 34750 34750 34750 0
212 20250219 155200 41337640350 34750 34750 34750 34750 10843
213 20250219 155100 41337640350 34750 34750 34750 34750 0
214 20250219 155000 41337640350 34750 34750 34750 34750 0
215 20250219 154900 41337640350 34750 34750 34750 34750 0
216 20250219 154800 41337640350 34750 34750 34750 34750 0
217 20250219 154700 41337640350 34750 34750 34750 34750 0
218 20250219 154600 41337640350 34750 34750 34750 34750 0
219 20250219 154500 41337640350 34750 34750 34750 34750 0
220 20250219 154400 41337640350 34750 34750 34750 34750 0
221 20250219 154300 41337640350 34750 34750 34750 34750 0
222 20250219 154200 41337640350 34750 34750 34750 34750 0
223 20250219 154100 41337640350 34750 34750 34750 34750 0
224 20250219 154000 41337640350 34750 34750 34750 34750 0
225 20250219 153900 41337640350 34750 34750 34750 34750 0
226 20250219 153800 41337640350 34750 34750 34750 34750 0
227 20250219 153700 41337640350 34750 34750 34750 34750 0
228 20250219 153600 41337640350 34750 34750 34750 34750 0
229 20250219 153500 41337640350 34750 34750 34750 34750 0
230 20250219 153400 41337640350 34750 34750 34750 34750 0
231 20250219 153300 41337640350 34750 34750 34750 34750 0
232 20250219 153200 41337640350 34750 34750 34750 34750 0
233 20250219 153100 41337640350 34750 34750 34750 34750 0
234 20250219 153000 41337640350 34750 34750 34750 34750 10843
235 20250219 152900 40960846100 34800 34800 34800 34800 0
236 20250219 152800 40960846100 34800 34800 34800 34800 0
237 20250219 152700 40960846100 34800 34800 34800 34800 0
238 20250219 152600 40960846100 34800 34800 34800 34800 0
239 20250219 152500 40960846100 34800 34800 34800 34800 0
240 20250219 152400 40960846100 34800 34800 34800 34800 0
241 20250219 152300 40960846100 34800 34800 34800 34800 0
242 20250219 152200 40960846100 34800 34800 34800 34800 0
243 20250219 152100 40960846100 34800 34800 34800 34800 0
244 20250219 152000 40960846100 34800 34800 34800 34800 0
245 20250219 151900 40960846100 34800 34750 34800 34750 2972
246 20250219 151800 40857540950 34750 34850 34850 34750 2077
247 20250219 151700 40785267800 34850 34800 34850 34800 2093
248 20250219 151600 40712373550 34800 34850 34850 34800 2427
249 20250219 151500 40627830100 34850 34850 34850 34750 3530
250 20250219 151400 40504916800 34800 34850 34850 34800 1722
251 20250219 151300 40444918900 34850 34850 34850 34800 3928
252 20250219 151200 40308083750 34850 34850 34850 34800 1749
253 20250219 151100 40247148450 34850 34850 34850 34750 2656
254 20250219 151000 40154652150 34800 34850 34850 34750 2782
255 20250219 150900 40057802200 34850 34850 34900 34750 6715
256 20250219 150800 39823937850 34850 34850 34850 34750 2974
257 20250219 150700 39720381100 34800 34850 34850 34750 2365
258 20250219 150600 39638017950 34800 34850 34850 34750 1837
259 20250219 150500 39574065100 34850 34800 34850 34750 2576
260 20250219 150400 39484378100 34800 34800 34800 34750 2291
261 20250219 150300 39404683500 34800 34800 34800 34750 4074
262 20250219 150200 39262943350 34800 34850 34850 34750 2719
263 20250219 150100 39168248350 34800 34800 34850 34750 2041
264 20250219 150000 39097212750 34800 34800 34800 34750 2789
265 20250219 145900 39000159350 34800 34800 34800 34750 2492
266 20250219 145800 38913457200 34750 34750 34800 34750 2342
267 20250219 145700 38831978250 34750 34800 34800 34750 1425
268 20250219 145600 38782414350 34800 34800 34800 34700 2293
269 20250219 145500 38702645400 34800 34750 34800 34750 1320
270 20250219 145400 38656728100 34800 34750 34800 34700 2907
271 20250219 145300 38555715650 34750 34750 34750 34700 1296
272 20250219 145200 38510692650 34700 34700 34750 34650 2342
273 20250219 145100 38429420150 34650 34600 34700 34600 2305
274 20250219 145000 38349498500 34650 34550 34650 34550 2391
275 20250219 144900 38266741250 34600 34600 34650 34550 4706
276 20250219 144800 38103988100 34600 34650 34650 34600 2251
277 20250219 144700 38026045400 34600 34700 34700 34600 3868
278 20250219 144600 37892064600 34700 34800 34800 34650 4167
279 20250219 144500 37747394700 34800 34800 34800 34750 1256
280 20250219 144400 37703704000 34800 34800 34900 34750 2288
281 20250219 144300 37624078650 34800 34750 34800 34700 1284
282 20250219 144200 37579433250 34800 34900 34950 34650 6722
283 20250219 144100 37345697850 34900 34950 34950 34850 2243
284 20250219 144000 37267403300 34950 34950 34950 34900 1392
285 20250219 143900 37218783950 34900 34850 34950 34850 1206
286 20250219 143800 37176689850 34850 34950 34950 34850 3195
287 20250219 143700 37065190550 34950 34950 35000 34900 1519
288 20250219 143600 37012114300 34900 34900 34950 34800 889
289 20250219 143500 36981110650 34850 34950 35000 34800 2966
290 20250219 143400 36877642250 35000 35000 35000 34850 672
291 20250219 143300 36854159350 35000 35000 35000 34850 2489
292 20250219 143200 36767274700 35000 35000 35000 34900 4050
293 20250219 143100 36625824300 35000 34950 35050 34900 4388
294 20250219 143000 36472280850 35000 34950 35000 34900 1792
295 20250219 142900 36409598250 35000 35000 35000 34950 2566
296 20250219 142800 36319820400 35000 34950 35000 34900 4865
297 20250219 142700 36149736800 35000 35000 35000 34950 3748
298 20250219 142600 36018690950 35000 34950 35000 34900 2629
299 20250219 142500 35926737350 34950 34950 34950 34850 1823
300 20250219 142400 35863048100 34900 34950 34950 34900 1780
301 20250219 142300 35800857150 34900 34950 34950 34900 1478
302 20250219 142200 35749221350 34950 34950 35000 34800 2543
303 20250219 142100 35660361050 35000 34950 35000 34900 2289
304 20250219 142000 35580325550 34950 35000 35000 34900 2378
305 20250219 141900 35497140600 34950 34950 35000 34850 1867
306 20250219 141800 35431874500 34950 34850 35000 34800 3498
307 20250219 141700 35309807200 35000 34850 35000 34850 6588
308 20250219 141600 35079623550 34850 34750 34900 34750 3682
309 20250219 141500 34951349400 34750 34850 34900 34700 8401
310 20250219 141400 34659241950 34800 34800 34900 34800 2197
311 20250219 141300 34582707150 34850 34950 35000 34750 8603
312 20250219 141200 34282720800 35000 35100 35100 34950 6104
313 20250219 141100 34069075600 35100 35050 35100 35000 5542
314 20250219 141000 33874785300 35000 35000 35050 34950 6851
315 20250219 140900 33634915600 35000 35000 35000 34950 9753
316 20250219 140800 33293605900 35000 35000 35000 34950 1924
317 20250219 140700 33226287950 34950 35000 35000 34950 4146
318 20250219 140600 33081340900 34950 35000 35000 34950 3621
319 20250219 140500 32954732450 35000 35000 35000 34950 1777
320 20250219 140400 32892547450 35000 35000 35000 34950 2284
321 20250219 140300 32812637850 34950 34900 35000 34900 5243
322 20250219 140200 32629418000 34900 34900 34950 34850 3571
323 20250219 140100 32504760950 34900 34950 34950 34850 2588
324 20250219 140000 32414403350 34950 34950 34950 34900 1686
325 20250219 135900 32355526450 34950 35000 35000 34900 2460
326 20250219 135800 32269520550 34950 35000 35000 34950 1405
327 20250219 135700 32220366400 35000 34950 35000 34900 7189
328 20250219 135600 31969101700 34900 34950 34950 34850 2941
329 20250219 135500 31866398300 34950 34900 34950 34850 7716
330 20250219 135400 31597116400 34900 34850 34900 34800 4105
331 20250219 135300 31454022350 34850 34900 34900 34800 9618
332 20250219 135200 31118794350 34900 34850 34900 34850 5221
333 20250219 135100 30936781650 34850 34800 34850 34800 1297
334 20250219 135000 30891604100 34850 34900 34900 34800 3182
335 20250219 134900 30780677300 34900 34850 34900 34800 6002
336 20250219 134800 30571462850 34850 34800 34850 34750 2377
337 20250219 134700 30488709850 34750 34800 34800 34750 925
338 20250219 134600 30456530150 34800 34800 34800 34700 12316
339 20250219 134500 30028792300 34800 34800 34800 34700 1471
340 20250219 134400 29977674850 34800 34800 34800 34700 3310
341 20250219 134300 29862618400 34750 34800 34800 34750 1924
342 20250219 134200 29795698100 34850 34800 34850 34800 1102
343 20250219 134100 29757323250 34850 34850 34850 34800 1067
344 20250219 134000 29720156700 34850 34900 34900 34800 2380
345 20250219 133900 29637178750 34900 34850 34900 34800 4194
346 20250219 133800 29491022800 34850 34850 34850 34800 1432
347 20250219 133700 29441162500 34800 34850 34850 34800 890
348 20250219 133600 29410161800 34850 34850 34900 34750 5490
349 20250219 133500 29218837700 34850 34800 34900 34750 3491
350 20250219 133400 29097196700 34800 34850 34850 34750 6549
351 20250219 133300 28869056300 34800 34850 34850 34800 1075
352 20250219 133200 28831624650 34850 34850 34850 34750 1289
353 20250219 133100 28786753650 34800 34850 34850 34800 1315
354 20250219 133000 28740962550 34800 34800 34850 34750 3364
355 20250219 132900 28623908250 34800 34750 34800 34750 701
356 20250219 132800 28599532500 34800 34750 34800 34750 1293
357 20250219 132700 28554537400 34800 34800 34800 34750 1078
358 20250219 132600 28517039150 34750 34800 34850 34750 2794
359 20250219 132500 28419804050 34750 34800 34800 34750 920
360 20250219 132400 28387808200 34800 34800 34800 34750 621
361 20250219 132300 28366214900 34800 34750 34800 34700 1221
362 20250219 132200 28323773650 34750 34800 34850 34700 914
363 20250219 132100 28292008600 34800 34700 34800 34700 2072
364 20250219 132000 28219952050 34750 34800 34800 34700 1303
365 20250219 131900 28174657850 34750 34750 34800 34700 1587
366 20250219 131800 28119517650 34750 34650 34750 34650 882
367 20250219 131700 28088919300 34700 34700 34800 34650 1761
368 20250219 131600 28027794300 34700 34750 34800 34650 4196
369 20250219 131500 27882059550 34750 34850 34850 34750 3863
370 20250219 131400 27747560350 34850 34850 34850 34750 5362
371 20250219 131300 27560798450 34850 34850 34850 34750 2337
372 20250219 131200 27479469750 34850 34850 34900 34800 1436
373 20250219 131100 27429426550 34850 34850 34900 34800 1994
374 20250219 131000 27359918750 34850 34800 34850 34800 1922
375 20250219 130900 27292946600 34850 34850 34900 34800 2276
376 20250219 130800 27213642750 34850 34800 34850 34750 4291
377 20250219 130700 27064179700 34800 34800 34850 34750 1631
378 20250219 130600 27007406200 34750 34750 34800 34750 1038
379 20250219 130500 26971306600 34750 34750 34800 34700 2495
380 20250219 130400 26884498800 34700 34750 34800 34700 1749
381 20250219 130300 26823718550 34700 34700 34800 34700 1783
382 20250219 130200 26761777150 34700 34850 34850 34700 1157
383 20250219 130100 26721518600 34850 34850 34850 34800 3422
384 20250219 130000 26602298250 34850 34800 34850 34800 5924
385 20250219 125900 26395989750 34850 34800 34850 34750 1326
386 20250219 125800 26349841300 34800 34750 34850 34700 5713
387 20250219 125700 26151128650 34750 34800 34850 34700 3793
388 20250219 125600 26019198850 34850 34800 34850 34750 9083
389 20250219 125500 25702947050 34750 34700 34800 34700 3555
390 20250219 125400 25579406150 34750 34700 34750 34700 3338
391 20250219 125300 25463550350 34700 34700 34700 34650 1807
392 20250219 125200 25400853650 34650 34600 34650 34600 4355
393 20250219 125100 25250081150 34600 34600 34600 34550 4444
394 20250219 125000 25096320400 34550 34550 34550 34500 1516
395 20250219 124900 25043948400 34550 34450 34550 34450 1847
396 20250219 124800 24980298750 34500 34550 34550 34450 576
397 20250219 124700 24960408800 34450 34500 34550 34450 246
398 20250219 124600 24951922450 34500 34550 34550 34450 1848
399 20250219 124500 24888160000 34550 34500 34550 34500 466
400 20250219 124400 24872071600 34500 34550 34550 34500 2171
401 20250219 124300 24797152950 34550 34550 34550 34500 871
402 20250219 124200 24767072450 34550 34550 34550 34500 941
403 20250219 124100 24734568800 34550 34550 34550 34500 391
404 20250219 124000 24721065450 34550 34550 34550 34500 964
405 20250219 123900 24687759700 34550 34500 34550 34450 3412
406 20250219 123800 24570014100 34500 34500 34500 34450 429
407 20250219 123700 24555222200 34500 34500 34500 34450 919
408 20250219 123600 24523522750 34450 34500 34500 34450 1717
409 20250219 123500 24464289000 34500 34500 34500 34400 1713
410 20250219 123400 24405254800 34500 34450 34500 34450 1754
411 20250219 123300 24344777000 34450 34500 34500 34450 402
412 20250219 123200 24330914250 34450 34500 34500 34450 684
413 20250219 123100 24307324350 34500 34450 34500 34450 743
414 20250219 123000 24281714500 34450 34500 34500 34450 785
415 20250219 122900 24254645350 34500 34500 34500 34450 512
416 20250219 122800 24236982500 34450 34500 34500 34450 949
417 20250219 122700 24204267350 34500 34500 34500 34450 1183
418 20250219 122600 24163505250 34500 34550 34550 34500 872
419 20250219 122500 24133399500 34500 34550 34550 34500 587
420 20250219 122400 24113139250 34500 34550 34550 34500 941
421 20250219 122300 24080637700 34550 34550 34550 34500 656
422 20250219 122200 24057975500 34500 34500 34550 34500 549
423 20250219 122100 24039023600 34500 34550 34550 34500 295
424 20250219 122000 24028840650 34550 34550 34550 34500 883
425 20250219 121900 23998364250 34550 34500 34550 34500 378
426 20250219 121800 23985307400 34500 34550 34550 34500 1339
427 20250219 121700 23939103050 34550 34550 34550 34500 251
428 20250219 121600 23930439200 34550 34500 34550 34500 614
429 20250219 121500 23909238550 34550 34500 34550 34500 745
430 20250219 121400 23883501250 34450 34500 34550 34450 682
431 20250219 121300 23859966200 34500 34500 34500 34450 1991
432 20250219 121200 23791292350 34450 34500 34500 34450 1224
433 20250219 121100 23749074550 34550 34550 34550 34500 1348
434 20250219 121000 23702553150 34500 34550 34600 34500 2840
435 20250219 120900 23604431150 34550 34550 34550 34500 305
436 20250219 120800 23593903800 34500 34550 34550 34500 645
437 20250219 120700 23571625550 34550 34600 34600 34550 649
438 20250219 120600 23549191650 34600 34500 34600 34500 886
439 20250219 120500 23518558100 34500 34550 34550 34500 703
440 20250219 120400 23494271800 34550 34550 34600 34550 843
441 20250219 120300 23465137400 34550 34550 34600 34550 2419
442 20250219 120200 23381555600 34550 34550 34550 34500 845
443 20250219 120100 23352372300 34500 34550 34550 34500 895
444 20250219 120000 23321464550 34550 34600 34600 34500 971
445 20250219 115900 23287894700 34600 34600 34600 34550 680
446 20250219 115800 23264386250 34600 34500 34600 34500 2181
447 20250219 115700 23189083850 34500 34600 34600 34450 4142
448 20250219 115600 23046160400 34550 34600 34600 34550 650
449 20250219 115500 23023698350 34600 34600 34600 34550 593
450 20250219 115400 23003193100 34600 34600 34600 34550 687
451 20250219 115300 22979430900 34550 34550 34600 34500 2223
452 20250219 115200 22902644300 34500 34550 34550 34500 538
453 20250219 115100 22884071750 34500 34550 34600 34500 955
454 20250219 115000 22851070900 34600 34600 34600 34550 394
455 20250219 114900 22837442550 34550 34600 34600 34500 2084
456 20250219 114800 22765492300 34600 34600 34600 34500 1424
457 20250219 114700 22716286850 34550 34550 34600 34500 1106
458 20250219 114600 22678059500 34550 34550 34550 34500 397
459 20250219 114500 22664352500 34550 34550 34550 34500 1433
460 20250219 114400 22614843800 34550 34600 34600 34500 1853
461 20250219 114300 22550817750 34600 34550 34600 34550 2374
462 20250219 114200 22468677900 34550 34450 34600 34400 8891
463 20250219 114100 22162035300 34400 34450 34450 34400 788
464 20250219 114000 22134895550 34450 34450 34450 34400 668
465 20250219 113900 22111894450 34400 34400 34450 34400 434
466 20250219 113800 22096949500 34450 34450 34450 34400 673
467 20250219 113700 22073775300 34450 34400 34450 34350 626
468 20250219 113600 22052236050 34350 34400 34400 34350 467
469 20250219 113500 22036172300 34400 34400 34400 34350 684
470 20250219 113400 22012660600 34400 34350 34400 34350 910
471 20250219 113300 21981360700 34350 34400 34400 34350 485
472 20250219 113200 21964679100 34400 34350 34400 34300 1244
473 20250219 113100 21921933100 34350 34350 34350 34300 383
474 20250219 113000 21908777750 34300 34400 34400 34300 1587
475 20250219 112900 21854267200 34400 34400 34400 34350 651
476 20250219 112800 21831889150 34400 34350 34400 34350 729
477 20250219 112700 21806822150 34350 34300 34400 34250 2472
478 20250219 112600 21722025200 34250 34400 34400 34250 2260
479 20250219 112500 21644543750 34400 34350 34400 34350 1076
480 20250219 112400 21607539400 34350 34350 34400 34350 1083
481 20250219 112300 21570293250 34350 34350 34400 34300 1758
482 20250219 112200 21509851550 34350 34250 34350 34150 2172
483 20250219 112100 21435395000 34300 34300 34300 34250 727
484 20250219 112000 21410480000 34250 34300 34300 34250 875
485 20250219 111900 21380489150 34300 34250 34300 34150 910
486 20250219 111800 21349336300 34250 34300 34350 34150 1370
487 20250219 111700 21302463550 34300 34200 34300 34200 323
488 20250219 111600 21291390150 34200 34350 34350 34200 1053
489 20250219 111500 21255305950 34350 34200 34350 34100 1413
490 20250219 111400 21206943800 34250 34350 34350 34100 1551
491 20250219 111300 21153858850 34350 34350 34350 34300 412
492 20250219 111200 21139714550 34300 34300 34350 34250 1110
493 20250219 111100 21101635600 34350 34350 34350 34250 1464
494 20250219 111000 21051385950 34300 34300 34350 34200 2257
495 20250219 110900 20974047550 34250 34300 34350 34250 460
496 20250219 110800 20958272500 34350 34300 34350 34250 1143
497 20250219 110700 20919075000 34250 34300 34350 34250 2467
498 20250219 110600 20834458600 34250 34200 34300 34100 4004
499 20250219 110500 20697585250 34150 34200 34200 34150 353
500 20250219 110400 20685526150 34200 34200 34200 34150 1012
501 20250219 110300 20650944850 34150 34350 34350 34100 7447
502 20250219 110200 20396104900 34350 34300 34350 34250 921
503 20250219 110100 20364513300 34300 34300 34350 34250 508
504 20250219 110000 20347091600 34300 34250 34300 34200 1027
505 20250219 105900 20311881500 34200 34300 34300 34200 1429
506 20250219 105800 20262931500 34250 34300 34350 34250 1745
507 20250219 105700 20203127500 34350 34300 34350 34250 1213
508 20250219 105600 20161513650 34300 34350 34350 34300 749
509 20250219 105500 20135807450 34300 34300 34300 34250 1746
510 20250219 105400 20075936500 34300 34300 34350 34250 1844
511 20250219 105300 20012654550 34300 34250 34300 34250 1465
512 20250219 105200 19962449800 34250 34350 34350 34100 10879
513 20250219 105100 19590181950 34350 34300 34400 34300 1240
514 20250219 105000 19547575150 34300 34400 34400 34300 1671
515 20250219 104900 19490151050 34400 34350 34400 34300 2011
516 20250219 104800 19421064050 34350 34400 34400 34300 1556
517 20250219 104700 19367570900 34400 34450 34500 34300 6320
518 20250219 104600 19150415500 34450 34350 34550 34250 4801
519 20250219 104500 18985367450 34350 34550 34550 34300 15746
520 20250219 104400 18444728550 34500 34550 34550 34450 1171
521 20250219 104300 18404322300 34550 34550 34550 34450 2621
522 20250219 104200 18313888400 34550 34600 34650 34350 12136
523 20250219 104100 17895412800 34600 34650 34700 34550 6038
524 20250219 104000 17686397500 34600 34600 34700 34550 7387
525 20250219 103900 17430683050 34650 34850 34900 34500 15449
526 20250219 103800 16893642000 34800 34650 34850 34550 14082
527 20250219 103700 16405271400 34600 34550 34650 34500 5862
528 20250219 103600 16202630000 34550 34450 34700 34400 22265
529 20250219 103500 15433261100 34450 34650 34800 34450 18343
530 20250219 103400 14797777400 34650 34300 34900 34250 59715
531 20250219 103300 12731509250 34300 34250 34300 34200 2004
532 20250219 103200 12662851450 34250 34250 34250 34200 1247
533 20250219 103100 12620173000 34200 34250 34250 34200 639
534 20250219 103000 12598314300 34250 34350 34350 34200 1886
535 20250219 102900 12533629050 34350 34350 34350 34300 1736
536 20250219 102800 12474038700 34300 34350 34400 34300 2000
537 20250219 102700 12405373900 34350 34350 34400 34250 4029
538 20250219 102600 12267000200 34300 34300 34350 34250 2654
539 20250219 102500 12176011500 34250 34150 34350 34100 5897
540 20250219 102400 11974174750 34200 34200 34200 34150 1549
541 20250219 102300 11921237700 34150 34200 34250 34150 927
542 20250219 102200 11889551750 34250 34200 34250 34200 655
543 20250219 102100 11867141500 34200 34250 34300 34200 907
544 20250219 102000 11836079400 34300 34250 34300 34200 2337
545 20250219 101900 11756063950 34250 34200 34250 34200 486
546 20250219 101800 11739432700 34200 34250 34300 34100 4138
547 20250219 101700 11598031050 34300 34250 34300 34200 594
548 20250219 101600 11577680600 34150 34200 34300 34150 5512
549 20250219 101500 11389176650 34200 34200 34250 34150 1789
550 20250219 101400 11327977500 34200 34300 34300 34200 1153
551 20250219 101300 11288502700 34300 34300 34300 34250 817
552 20250219 101200 11260509650 34250 34300 34300 34250 960
553 20250219 101100 11227609500 34300 34350 34350 34250 1465
554 20250219 101000 11177402200 34350 34400 34400 34300 844
555 20250219 100900 11148422650 34400 34400 34400 34350 1209
556 20250219 100800 11106848200 34450 34400 34450 34350 1408
557 20250219 100700 11058432900 34350 34350 34400 34350 1013
558 20250219 100600 11023601900 34400 34350 34400 34350 326
559 20250219 100500 11012391250 34400 34300 34400 34250 3094
560 20250219 100400 10906141900 34300 34250 34300 34250 1919
561 20250219 100300 10840349500 34250 34350 34350 34250 1138
562 20250219 100200 10801312750 34350 34350 34350 34300 3573
563 20250219 100100 10678647150 34400 34400 34450 34400 1828
564 20250219 100000 10615752450 34450 34400 34450 34400 1445
565 20250219 095900 10566027200 34400 34400 34450 34400 1571
566 20250219 095800 10511939700 34400 34450 34450 34400 757
567 20250219 095700 10485887650 34450 34500 34500 34450 3705
568 20250219 095600 10358213800 34450 34450 34500 34450 2045
569 20250219 095500 10287700650 34450 34500 34500 34450 3278
570 20250219 095400 10174624950 34500 34400 34500 34400 7677
571 20250219 095300 9910016800 34450 34350 34450 34350 5975
572 20250219 095200 9704578650 34350 34450 34450 34350 2737
573 20250219 095100 9610486550 34450 34250 34450 34250 11568
574 20250219 095000 9212945750 34250 34300 34350 34250 2812
575 20250219 094900 9116465550 34350 34300 34350 34300 812
576 20250219 094800 9088599850 34350 34350 34350 34250 3387
577 20250219 094700 8972393000 34300 34350 34350 34300 666
578 20250219 094600 8949534950 34350 34350 34350 34300 1445
579 20250219 094500 8899926050 34300 34400 34400 34300 2973
580 20250219 094400 8797840450 34350 34350 34400 34350 4655
581 20250219 094300 8637892450 34350 34350 34350 34300 1573
582 20250219 094200 8583897100 34350 34150 34350 34150 5155
583 20250219 094100 8407547550 34150 34200 34200 34050 1332
584 20250219 094000 8362115850 34150 34150 34200 34100 1750
585 20250219 093900 8302365650 34150 34100 34150 34100 1158
586 20250219 093800 8262841000 34100 34250 34250 34050 12442
587 20250219 093700 7837862850 34250 34450 34450 34200 9157
588 20250219 093600 7523657950 34450 34450 34450 34400 795
589 20250219 093500 7496278450 34400 34400 34450 34350 1642
590 20250219 093400 7439763850 34450 34400 34450 34350 4393
591 20250219 093300 7288623950 34400 34400 34400 34350 4882
592 20250219 093200 7120724750 34400 34400 34450 34350 5365
593 20250219 093100 6936132900 34350 34350 34400 34300 3796
594 20250219 093000 6805716500 34300 34300 34350 34300 3501
595 20250219 092900 6685522300 34350 34300 34350 34250 7962
596 20250219 092800 6412419800 34300 34200 34300 34200 6011
597 20250219 092700 6206477400 34200 34200 34300 34200 5567
598 20250219 092600 6015846900 34250 34200 34250 34200 2002
599 20250219 092500 5947319800 34200 34200 34250 34150 4707
600 20250219 092400 5786356250 34200 34200 34250 34200 2382
601 20250219 092300 5704840550 34250 34100 34250 34050 11006
602 20250219 092200 5329056400 34100 34050 34150 34050 3870
603 20250219 092100 5197082900 34100 34050 34100 34000 2123
604 20250219 092000 5124744950 34050 34050 34050 34000 2430
605 20250219 091900 5042004650 34050 34100 34150 34000 3521
606 20250219 091800 4921920950 34150 34000 34150 34000 8654
607 20250219 091700 4626848850 34000 34000 34050 33950 7327
608 20250219 091600 4377782800 34050 34000 34050 34000 2372
609 20250219 091500 4297086300 34050 33950 34100 33950 7809
610 20250219 091400 4031361500 33950 33900 34000 33900 4147
611 20250219 091300 3890652300 33900 33850 33950 33850 3218
612 20250219 091200 3781592000 33850 33750 33850 33750 3386
613 20250219 091100 3667043100 33800 33850 33900 33750 4556
614 20250219 091000 3513045150 33850 33900 33950 33850 4077
615 20250219 090900 3374884450 33900 34050 34100 33900 5631
616 20250219 090800 3183371500 34050 34000 34100 34000 8178
617 20250219 090700 2904939550 34000 33950 34050 33900 6235
618 20250219 090600 2693068300 33850 34000 34050 33850 15320
619 20250219 090500 2172903900 34000 33700 34050 33700 24030
620 20250219 090400 1357985750 33750 33550 33750 33500 16887
621 20250219 090300 789949300 33550 33500 33550 33400 3743
622 20250219 090200 664672400 33500 33450 33550 33450 4374
623 20250219 090100 518174900 33500 33400 33550 33400 4421
624 20250219 090000 370248550 33400 33400 33500 33350 11029

1
036460/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,292446,92313000,9709207200,3064791600000,0.32
20250214,293495,92313000,9274442000,2917090800000,0.32
20250213,292988,92313000,9331667800,2940169050000,0.32
20250212,330733,92313000,10070819850,2810930850000,0.36
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 292446 92313000 9709207200 3064791600000 0.32
3 20250214 293495 92313000 9274442000 2917090800000 0.32
4 20250213 292988 92313000 9331667800 2940169050000 0.32
5 20250212 330733 92313000 10070819850 2810930850000 0.36