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
036530/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,624 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,192200,1044282050,30250,30250,30250,30250,386
20250219,192100,1044282050,30250,30250,30250,30250,0
20250219,192000,1044282050,30250,30250,30250,30250,0
20250219,191900,1044282050,30250,30250,30250,30250,0
20250219,191800,1044282050,30250,30250,30250,30250,0
20250219,191700,1044282050,30250,30250,30250,30250,0
20250219,191600,1044282050,30250,30250,30250,30250,0
20250219,191500,1044282050,30250,30250,30250,30250,0
20250219,191400,1044282050,30250,30250,30250,30250,0
20250219,191300,1044282050,30250,30250,30250,30250,0
20250219,191200,1044282050,30250,30250,30250,30250,0
20250219,191100,1044282050,30250,30250,30250,30250,0
20250219,191000,1044282050,30250,30250,30250,30250,0
20250219,190900,1044282050,30250,30250,30250,30250,0
20250219,190800,1044282050,30250,30250,30250,30250,0
20250219,190700,1044282050,30250,30250,30250,30250,0
20250219,190600,1044282050,30250,30250,30250,30250,0
20250219,190500,1044282050,30250,30250,30250,30250,0
20250219,190400,1044282050,30250,30250,30250,30250,0
20250219,190300,1044282050,30250,30250,30250,30250,0
20250219,190200,1044282050,30250,30250,30250,30250,0
20250219,190100,1044282050,30250,30250,30250,30250,0
20250219,190000,1044282050,30250,30250,30250,30250,0
20250219,185900,1044282050,30250,30250,30250,30250,0
20250219,185800,1044282050,30250,30250,30250,30250,0
20250219,185700,1044282050,30250,30250,30250,30250,0
20250219,185600,1044282050,30250,30250,30250,30250,0
20250219,185500,1044282050,30250,30250,30250,30250,0
20250219,185400,1044282050,30250,30250,30250,30250,0
20250219,185300,1044282050,30250,30250,30250,30250,0
20250219,185200,1044282050,30250,30250,30250,30250,386
20250219,185100,1044282050,30250,30250,30250,30250,0
20250219,185000,1044282050,30250,30250,30250,30250,0
20250219,184900,1044282050,30250,30250,30250,30250,0
20250219,184800,1044282050,30250,30250,30250,30250,0
20250219,184700,1044282050,30250,30250,30250,30250,0
20250219,184600,1044282050,30250,30250,30250,30250,0
20250219,184500,1044282050,30250,30250,30250,30250,0
20250219,184400,1044282050,30250,30250,30250,30250,0
20250219,184300,1044282050,30250,30250,30250,30250,0
20250219,184200,1044282050,30250,30250,30250,30250,0
20250219,184100,1044282050,30250,30250,30250,30250,0
20250219,184000,1044282050,30250,30250,30250,30250,0
20250219,183900,1044282050,30250,30250,30250,30250,0
20250219,183800,1044282050,30250,30250,30250,30250,0
20250219,183700,1044282050,30250,30250,30250,30250,0
20250219,183600,1044282050,30250,30250,30250,30250,0
20250219,183500,1044282050,30250,30250,30250,30250,0
20250219,183400,1044282050,30250,30250,30250,30250,0
20250219,183300,1044282050,30250,30250,30250,30250,0
20250219,183200,1044282050,30250,30250,30250,30250,0
20250219,183100,1044282050,30250,30250,30250,30250,0
20250219,183000,1044282050,30250,30250,30250,30250,0
20250219,182900,1044282050,30250,30250,30250,30250,0
20250219,182800,1044282050,30250,30250,30250,30250,0
20250219,182700,1044282050,30250,30250,30250,30250,0
20250219,182600,1044282050,30250,30250,30250,30250,0
20250219,182500,1044282050,30250,30250,30250,30250,0
20250219,182400,1044282050,30250,30250,30250,30250,0
20250219,182300,1044282050,30250,30250,30250,30250,0
20250219,182200,1044282050,30250,30250,30250,30250,386
20250219,182100,1044282050,30250,30250,30250,30250,0
20250219,182000,1044282050,30250,30250,30250,30250,0
20250219,181900,1044282050,30250,30250,30250,30250,0
20250219,181800,1044282050,30250,30250,30250,30250,0
20250219,181700,1044282050,30250,30250,30250,30250,0
20250219,181600,1044282050,30250,30250,30250,30250,0
20250219,181500,1044282050,30250,30250,30250,30250,0
20250219,181400,1044282050,30250,30250,30250,30250,0
20250219,181300,1044282050,30250,30250,30250,30250,0
20250219,181200,1044282050,30250,30250,30250,30250,0
20250219,181100,1044282050,30250,30250,30250,30250,0
20250219,181000,1044282050,30250,30250,30250,30250,0
20250219,180900,1044282050,30250,30250,30250,30250,0
20250219,180800,1044282050,30250,30250,30250,30250,0
20250219,180700,1044282050,30250,30250,30250,30250,0
20250219,180600,1044282050,30250,30250,30250,30250,0
20250219,180500,1044282050,30250,30250,30250,30250,0
20250219,180400,1044282050,30250,30250,30250,30250,0
20250219,180300,1044282050,30250,30250,30250,30250,0
20250219,180200,1044282050,30250,30250,30250,30250,0
20250219,180100,1044282050,30250,30250,30250,30250,0
20250219,180000,1044282050,30250,30250,30250,30250,0
20250219,175900,1044282050,30250,30250,30250,30250,0
20250219,175800,1044282050,30250,30250,30250,30250,0
20250219,175700,1044282050,30250,30250,30250,30250,0
20250219,175600,1044282050,30250,30250,30250,30250,0
20250219,175500,1044282050,30250,30250,30250,30250,0
20250219,175400,1044282050,30250,30250,30250,30250,0
20250219,175300,1044282050,30250,30250,30250,30250,0
20250219,175200,1044282050,30250,30250,30250,30250,386
20250219,175100,1044282050,30250,30250,30250,30250,0
20250219,175000,1044282050,30250,30250,30250,30250,0
20250219,174900,1044282050,30250,30250,30250,30250,0
20250219,174800,1044282050,30250,30250,30250,30250,0
20250219,174700,1044282050,30250,30250,30250,30250,0
20250219,174600,1044282050,30250,30250,30250,30250,0
20250219,174500,1044282050,30250,30250,30250,30250,0
20250219,174400,1044282050,30250,30250,30250,30250,0
20250219,174300,1044282050,30250,30250,30250,30250,0
20250219,174200,1044282050,30250,30250,30250,30250,0
20250219,174100,1044282050,30250,30250,30250,30250,0
20250219,174000,1044282050,30250,30250,30250,30250,0
20250219,173900,1044282050,30250,30250,30250,30250,0
20250219,173800,1044282050,30250,30250,30250,30250,0
20250219,173700,1044282050,30250,30250,30250,30250,0
20250219,173600,1044282050,30250,30250,30250,30250,0
20250219,173500,1044282050,30250,30250,30250,30250,0
20250219,173400,1044282050,30250,30250,30250,30250,0
20250219,173300,1044282050,30250,30250,30250,30250,0
20250219,173200,1044282050,30250,30250,30250,30250,0
20250219,173100,1044282050,30250,30250,30250,30250,0
20250219,173000,1044282050,30250,30250,30250,30250,0
20250219,172900,1044282050,30250,30250,30250,30250,0
20250219,172800,1044282050,30250,30250,30250,30250,0
20250219,172700,1044282050,30250,30250,30250,30250,0
20250219,172600,1044282050,30250,30250,30250,30250,0
20250219,172500,1044282050,30250,30250,30250,30250,0
20250219,172400,1044282050,30250,30250,30250,30250,0
20250219,172300,1044282050,30250,30250,30250,30250,0
20250219,172200,1044282050,30250,30250,30250,30250,386
20250219,172100,1044282050,30250,30250,30250,30250,0
20250219,172000,1044282050,30250,30250,30250,30250,0
20250219,171900,1044282050,30250,30250,30250,30250,0
20250219,171800,1044282050,30250,30250,30250,30250,0
20250219,171700,1044282050,30250,30250,30250,30250,0
20250219,171600,1044282050,30250,30250,30250,30250,0
20250219,171500,1044282050,30250,30250,30250,30250,0
20250219,171400,1044282050,30250,30250,30250,30250,0
20250219,171300,1044282050,30250,30250,30250,30250,0
20250219,171200,1044282050,30250,30250,30250,30250,0
20250219,171100,1044282050,30250,30250,30250,30250,0
20250219,171000,1044282050,30250,30250,30250,30250,0
20250219,170900,1044282050,30250,30250,30250,30250,0
20250219,170800,1044282050,30250,30250,30250,30250,0
20250219,170700,1044282050,30250,30250,30250,30250,0
20250219,170600,1044282050,30250,30250,30250,30250,0
20250219,170500,1044282050,30250,30250,30250,30250,0
20250219,170400,1044282050,30250,30250,30250,30250,0
20250219,170300,1044282050,30250,30250,30250,30250,0
20250219,170200,1044282050,30250,30250,30250,30250,0
20250219,170100,1044282050,30250,30250,30250,30250,0
20250219,170000,1044282050,30250,30250,30250,30250,0
20250219,165900,1044282050,30250,30250,30250,30250,0
20250219,165800,1044282050,30250,30250,30250,30250,0
20250219,165700,1044282050,30250,30250,30250,30250,0
20250219,165600,1044282050,30250,30250,30250,30250,0
20250219,165500,1044282050,30250,30250,30250,30250,0
20250219,165400,1044282050,30250,30250,30250,30250,0
20250219,165300,1044282050,30250,30250,30250,30250,0
20250219,165200,1044282050,30250,30250,30250,30250,386
20250219,165100,1044282050,30250,30250,30250,30250,0
20250219,165000,1044282050,30250,30250,30250,30250,0
20250219,164900,1044282050,30250,30250,30250,30250,0
20250219,164800,1044282050,30250,30250,30250,30250,0
20250219,164700,1044282050,30250,30250,30250,30250,0
20250219,164600,1044282050,30250,30250,30250,30250,0
20250219,164500,1044282050,30250,30250,30250,30250,0
20250219,164400,1044282050,30250,30250,30250,30250,0
20250219,164300,1044282050,30250,30250,30250,30250,0
20250219,164200,1044282050,30250,30250,30250,30250,0
20250219,164100,1044282050,30250,30250,30250,30250,0
20250219,164000,1044282050,30250,30250,30250,30250,0
20250219,163900,1044282050,30250,30250,30250,30250,0
20250219,163800,1044282050,30250,30250,30250,30250,0
20250219,163700,1044282050,30250,30250,30250,30250,0
20250219,163600,1044282050,30250,30250,30250,30250,0
20250219,163500,1044282050,30250,30250,30250,30250,0
20250219,163400,1044282050,30250,30250,30250,30250,0
20250219,163300,1044282050,30250,30250,30250,30250,0
20250219,163200,1044282050,30250,30250,30250,30250,0
20250219,163100,1044282050,30250,30250,30250,30250,0
20250219,163000,1044282050,30250,30250,30250,30250,0
20250219,162900,1044282050,30250,30250,30250,30250,0
20250219,162800,1044282050,30250,30250,30250,30250,0
20250219,162700,1044282050,30250,30250,30250,30250,0
20250219,162600,1044282050,30250,30250,30250,30250,0
20250219,162500,1044282050,30250,30250,30250,30250,0
20250219,162400,1044282050,30250,30250,30250,30250,0
20250219,162300,1044282050,30250,30250,30250,30250,0
20250219,162200,1044282050,30250,30250,30250,30250,386
20250219,162100,1044282050,30250,30250,30250,30250,0
20250219,162000,1044282050,30250,30250,30250,30250,0
20250219,161900,1044282050,30250,30250,30250,30250,0
20250219,161800,1044282050,30250,30250,30250,30250,0
20250219,161700,1044282050,30250,30250,30250,30250,0
20250219,161600,1044282050,30250,30250,30250,30250,0
20250219,161500,1044282050,30250,30250,30250,30250,0
20250219,161400,1044282050,30250,30250,30250,30250,0
20250219,161300,1044282050,30250,30250,30250,30250,0
20250219,161200,1044282050,30250,30250,30250,30250,0
20250219,161100,1044282050,30250,30250,30250,30250,0
20250219,161000,1044282050,30250,30250,30250,30250,0
20250219,160900,1044282050,30250,30250,30250,30250,0
20250219,160800,1044282050,30250,30250,30250,30250,0
20250219,160700,1044282050,30250,30250,30250,30250,0
20250219,160600,1044282050,30250,30250,30250,30250,0
20250219,160500,1044282050,30250,30250,30250,30250,0
20250219,160400,1044282050,30250,30250,30250,30250,0
20250219,160300,1044282050,30250,30250,30250,30250,0
20250219,160200,1044282050,30250,30250,30250,30250,0
20250219,160100,1044282050,30250,30250,30250,30250,0
20250219,160000,1044282050,30250,30250,30250,30250,0
20250219,155900,1044282050,30250,30250,30250,30250,0
20250219,155800,1044282050,30250,30250,30250,30250,0
20250219,155700,1044282050,30250,30250,30250,30250,0
20250219,155600,1044282050,30250,30250,30250,30250,0
20250219,155500,1044282050,30250,30250,30250,30250,0
20250219,155400,1044282050,30250,30250,30250,30250,0
20250219,155300,1044282050,30250,30250,30250,30250,0
20250219,155200,1044282050,30250,30250,30250,30250,386
20250219,155100,1044282050,30250,30250,30250,30250,0
20250219,155000,1044282050,30250,30250,30250,30250,0
20250219,154900,1044282050,30250,30250,30250,30250,0
20250219,154800,1044282050,30250,30250,30250,30250,0
20250219,154700,1044282050,30250,30250,30250,30250,0
20250219,154600,1044282050,30250,30250,30250,30250,0
20250219,154500,1044282050,30250,30250,30250,30250,0
20250219,154400,1044282050,30250,30250,30250,30250,0
20250219,154300,1044282050,30250,30250,30250,30250,0
20250219,154200,1044282050,30250,30250,30250,30250,0
20250219,154100,1044282050,30250,30250,30250,30250,0
20250219,154000,1044282050,30250,30250,30250,30250,0
20250219,153900,1044282050,30250,30250,30250,30250,0
20250219,153800,1044282050,30250,30250,30250,30250,0
20250219,153700,1044282050,30250,30250,30250,30250,0
20250219,153600,1044282050,30250,30250,30250,30250,0
20250219,153500,1044282050,30250,30250,30250,30250,0
20250219,153400,1044282050,30250,30250,30250,30250,0
20250219,153300,1044282050,30250,30250,30250,30250,0
20250219,153200,1044282050,30250,30250,30250,30250,0
20250219,153100,1044282050,30250,30250,30250,30250,0
20250219,153000,1044282050,30250,30250,30250,30250,386
20250219,152900,1032605550,30250,30250,30250,30250,0
20250219,152800,1032605550,30250,30250,30250,30250,0
20250219,152700,1032605550,30250,30250,30250,30250,0
20250219,152600,1032605550,30250,30250,30250,30250,0
20250219,152500,1032605550,30250,30250,30250,30250,0
20250219,152400,1032605550,30250,30250,30250,30250,0
20250219,152300,1032605550,30250,30250,30250,30250,0
20250219,152200,1032605550,30250,30250,30250,30250,0
20250219,152100,1032605550,30250,30250,30250,30250,0
20250219,152000,1032605550,30250,30250,30250,30250,0
20250219,151900,1032605550,30250,30200,30250,30200,48
20250219,151800,1031154500,30250,30250,30250,30250,24
20250219,151700,1030428500,30200,30100,30200,30100,104
20250219,151600,1027287800,30100,30200,30200,30000,87
20250219,151500,1024664350,30200,30050,30200,30000,219
20250219,151400,1018079750,30100,30050,30200,30050,99
20250219,151300,1015092950,30150,30050,30150,30050,63
20250219,151200,1013195100,30150,30000,30150,30000,66
20250219,151100,1011207750,30150,30100,30150,30050,142
20250219,151000,1006932750,30100,30100,30100,30050,84
20250219,150900,1004405150,30100,30150,30150,30100,68
20250219,150800,1002356300,30150,30150,30150,30100,75
20250219,150700,1000095900,30150,30150,30150,30100,68
20250219,150600,998046500,30100,30150,30150,30100,64
20250219,150500,996117750,30150,30100,30150,30100,151
20250219,150400,991568600,30100,30050,30100,30000,67
20250219,150300,989553600,30050,30100,30100,29950,606
20250219,150200,971334250,30050,30000,30050,29900,804
20250219,150100,947221100,30050,30050,30050,30000,166
20250219,150000,942238650,30050,30000,30050,29950,359
20250219,145900,931474800,29950,29900,29950,29900,147
20250219,145800,927073550,29950,30000,30000,29950,122
20250219,145700,923419450,30000,30000,30000,29950,132
20250219,145600,919460300,30000,30050,30100,30000,180
20250219,145500,914051100,30050,30100,30100,30050,131
20250219,145400,910108800,30100,30100,30150,30100,67
20250219,145300,908089950,30300,29950,30300,29950,230
20250219,145200,901159250,30050,29850,30100,29800,910
20250219,145100,873881950,29850,29800,30050,29800,1270
20250219,145000,835939750,29800,30000,30050,29800,2759
20250219,144900,753208000,28800,28800,28800,28800,0
20250219,144800,753208000,28800,30550,30600,28800,3107
20250219,144700,660970800,30550,30550,30550,30550,49
20250219,144600,659473850,30550,30550,30550,30550,1
20250219,144500,659443300,30550,30500,30550,30500,63
20250219,144400,657518700,30550,30550,30550,30500,133
20250219,144300,653456800,30550,30550,30550,30550,66
20250219,144200,651440500,30550,30550,30550,30550,82
20250219,144100,648935400,30550,30600,30600,30550,147
20250219,144000,644439650,30550,30550,30600,30550,74
20250219,143900,642175950,30550,30550,30550,30550,51
20250219,143800,640617900,30550,30550,30550,30550,90
20250219,143700,637868400,30550,30550,30550,30550,71
20250219,143600,635699350,30550,30550,30550,30550,61
20250219,143500,633835800,30500,30550,30550,30500,69
20250219,143400,631728850,30550,30550,30550,30550,53
20250219,143300,630109700,30500,30550,30800,30500,780
20250219,143200,606178550,30550,30550,30550,30550,50
20250219,143100,604651050,30550,30550,30550,30550,78
20250219,143000,602268150,30650,30550,30650,30500,209
20250219,142900,595880250,30500,30550,30550,30500,74
20250219,142800,593620800,30550,30550,30550,30550,52
20250219,142700,592032200,30550,30550,30550,30550,39
20250219,142600,590840750,30550,30550,30550,30550,52
20250219,142500,589252150,30550,30500,30550,30500,72
20250219,142400,587053650,30550,30550,30600,30550,88
20250219,142300,584363300,30550,30550,30550,30500,55
20250219,142200,582683350,30550,30550,30550,30550,52
20250219,142100,581094750,30550,30550,30550,30550,50
20250219,142000,579567250,30500,30550,30550,30450,157
20250219,141900,574779950,30550,30550,30600,30550,82
20250219,141800,572274000,30600,30600,30600,30600,81
20250219,141700,569795400,30600,30600,30600,30550,168
20250219,141600,564655800,30600,30600,30600,30600,72
20250219,141500,562452600,30600,30600,30600,30600,65
20250219,141400,560463600,30600,30550,30600,30550,50
20250219,141300,558935950,30550,30550,30550,30550,78
20250219,141200,556553050,30550,30550,30550,30550,104
20250219,141100,553375850,30550,30550,30550,30550,52
20250219,141000,551787250,30550,30500,30550,30500,240
20250219,140900,544466100,30500,30550,30550,30500,99
20250219,140800,541444500,30550,30550,30550,30550,11
20250219,140700,541108450,30550,30550,30550,30500,160
20250219,140600,536226400,30550,30550,30550,30550,50
20250219,140500,534698900,30550,30550,30550,30550,51
20250219,140400,533140850,30600,30500,30600,30500,50
20250219,140300,531613250,30500,30550,30550,30500,88
20250219,140200,528926750,30550,30600,30650,30550,79
20250219,140100,526511000,30550,30600,30600,30550,107
20250219,140000,523238400,30600,30600,30600,30550,111
20250219,135900,519842950,30650,30650,30650,30600,59
20250219,135800,518037000,30650,30600,30650,30550,118
20250219,135700,514428150,30600,30600,30600,30600,47
20250219,135600,512989950,30600,30600,30600,30600,66
20250219,135500,510970350,30500,30550,30600,30500,49
20250219,135400,509471500,30550,30600,30600,30550,130
20250219,135300,505497400,30550,30550,30550,30550,152
20250219,135200,500853800,30550,30550,30600,30500,160
20250219,135100,495966050,30550,30600,30600,30550,66
20250219,135000,493946600,30600,30550,30600,30550,51
20250219,134900,492388000,30550,30500,30600,30500,148
20250219,134800,487870550,30500,30400,30500,30400,243
20250219,134700,480469950,30350,30400,30450,30350,101
20250219,134600,477397700,30400,30550,30600,30400,1465
20250219,134500,432820150,30550,30550,30550,30500,59
20250219,134400,431017800,30550,30550,30550,30550,108
20250219,134300,427718400,30500,30500,30500,30500,53
20250219,134200,426101900,30500,30500,30500,30500,81
20250219,134100,423631400,30500,30450,30500,30450,19
20250219,134000,423052750,30450,30450,30450,30450,58
20250219,133900,421286650,30450,30450,30500,30450,79
20250219,133800,418877750,30400,30400,30400,30400,165
20250219,133700,413861750,30400,30350,30400,30350,95
20250219,133600,410976450,30400,30450,30450,30400,79
20250219,133500,408572650,30500,30300,30500,30300,1536
20250219,133400,361813600,30300,30200,30300,30200,293
20250219,133300,352957850,30200,30200,30200,30200,52
20250219,133200,351387450,30200,30200,30200,30200,2
20250219,133100,351327050,30150,30200,30200,30150,19
20250219,133000,350754000,30200,30200,30200,30200,26
20250219,132900,349968800,30200,30200,30200,30200,7
20250219,132800,349757400,30200,30200,30200,30200,3
20250219,132700,349666800,30150,30200,30200,30150,11
20250219,132600,349335050,30200,30250,30250,30200,27
20250219,132500,348519450,30250,30250,30250,30250,3
20250219,132400,348428700,30200,30200,30200,30200,1
20250219,132300,348398500,30250,30250,30250,30250,6
20250219,132200,348217000,30250,30250,30250,30250,0
20250219,132100,348217000,30250,30250,30250,30250,9
20250219,132000,347944750,30250,30250,30250,30200,41
20250219,131900,346706300,30250,30250,30250,30250,4
20250219,131800,346585300,30250,30250,30250,30250,2
20250219,131700,346524800,30250,30250,30250,30250,3
20250219,131600,346434050,30200,30300,30300,30200,74
20250219,131500,344198300,30300,30300,30300,30300,0
20250219,131400,344198300,30300,30300,30300,30300,4
20250219,131300,344077100,30300,30300,30300,30300,33
20250219,131200,343077200,30300,30200,30300,30200,234
20250219,131100,335999900,30150,30150,30150,30150,120
20250219,131000,332381900,30150,30150,30150,30150,18
20250219,130900,331839200,30200,30200,30200,30200,6
20250219,130800,331658000,30200,30200,30200,30200,3
20250219,130700,331567400,30200,30200,30200,30200,4
20250219,130600,331446600,30200,30200,30200,30200,0
20250219,130500,331446600,30200,30200,30200,30200,5
20250219,130400,331295600,30200,30200,30200,30150,36
20250219,130300,330210000,30200,30200,30200,30200,4
20250219,130200,330089200,30200,30150,30200,30150,37
20250219,130100,328972550,30200,30200,30200,30200,7
20250219,130000,328761150,30200,30200,30200,30200,4
20250219,125900,328640350,30200,30250,30250,30200,21
20250219,125800,328006100,30200,30250,30250,30200,63
20250219,125700,326103150,30200,30250,30250,30200,79
20250219,125600,323716650,30250,30250,30250,30250,10
20250219,125500,323414150,30250,30250,30250,30250,1
20250219,125400,323383900,30250,30200,30250,30200,33
20250219,125300,322386050,30200,30200,30200,30200,0
20250219,125200,322386050,30200,30200,30200,30200,3
20250219,125100,322295450,30200,30200,30200,30200,2
20250219,125000,322235050,30150,30150,30150,30150,12
20250219,124900,321873250,30150,30150,30150,30150,4
20250219,124800,321752650,30100,30050,30100,30050,28
20250219,124700,320910500,30100,30150,30150,30100,30
20250219,124600,320006850,30150,30150,30150,30150,3
20250219,124500,319916400,30150,30150,30150,30150,5
20250219,124400,319765650,30150,30150,30150,30150,3
20250219,124300,319675200,30150,30150,30150,30150,7
20250219,124200,319464150,30150,30150,30150,30150,1
20250219,124100,319434000,30150,30150,30150,30150,6
20250219,124000,319253100,30150,30150,30150,30150,10
20250219,123900,318951600,30150,30150,30150,30150,1
20250219,123800,318921450,30100,30100,30100,30100,26
20250219,123700,318138850,30100,30100,30100,30100,1
20250219,123600,318108750,30100,30150,30150,30100,7
20250219,123500,317897900,30150,30100,30150,30100,7
20250219,123400,317687100,30100,30050,30100,30050,23
20250219,123300,316995050,30000,29950,30150,29950,737
20250219,123200,294888700,30000,30000,30000,30000,8
20250219,123100,294648700,30000,30000,30000,30000,3
20250219,123000,294558700,30000,30000,30000,30000,3
20250219,122900,294468700,30000,30000,30000,30000,9
20250219,122800,294198700,29950,30000,30000,29950,2
20250219,122700,294138750,29950,30000,30000,29900,83
20250219,122600,291655300,30000,30000,30000,30000,29
20250219,122500,290785300,30000,30000,30000,30000,5
20250219,122400,290635300,30000,30000,30000,30000,3
20250219,122300,290545300,30000,30000,30000,30000,5
20250219,122200,290395300,29900,29950,29950,29900,150
20250219,122100,285909150,30000,30000,30000,30000,5
20250219,122000,285759150,30000,30000,30000,30000,2
20250219,121900,285699150,30000,30000,30000,30000,5
20250219,121800,285549150,30000,30000,30000,30000,2
20250219,121700,285489150,30000,30000,30000,30000,28
20250219,121600,284649150,30000,30000,30000,30000,5
20250219,121500,284499150,30000,30000,30000,30000,3
20250219,121400,284409150,30000,30000,30000,30000,3
20250219,121300,284319150,30000,30000,30000,30000,5
20250219,121200,284169150,30000,30000,30000,30000,5
20250219,121100,284019150,30050,30000,30100,30000,30
20250219,121000,283116400,29900,30050,30100,29900,211
20250219,120900,276794950,30100,30100,30100,30100,5
20250219,120800,276644450,30050,30050,30050,30050,0
20250219,120700,276644450,30050,30100,30100,30050,14
20250219,120600,276223450,30100,30100,30100,30100,4
20250219,120500,276103050,30100,30100,30100,30100,2
20250219,120400,276042850,30100,30100,30100,30100,17
20250219,120300,275531150,30100,30100,30100,30100,5
20250219,120200,275380650,30100,30100,30100,30100,3
20250219,120100,275290350,30100,30050,30100,30050,35
20250219,120000,274238400,30050,30050,30050,30050,2
20250219,115900,274178300,30050,30050,30050,29950,44
20250219,115800,272858450,30050,30050,30050,30050,7
20250219,115700,272648100,30050,30050,30050,30050,6
20250219,115600,272467800,30050,30050,30050,30050,9
20250219,115500,272197350,30050,30050,30050,30050,7
20250219,115400,271987000,30050,30050,30050,30050,6
20250219,115300,271806700,30050,30050,30050,30050,2
20250219,115200,271746600,30050,30050,30050,30050,3
20250219,115100,271656450,30050,30050,30050,30050,7
20250219,115000,271446100,30050,30050,30050,30050,3
20250219,114900,271355950,30000,30000,30000,30000,33
20250219,114800,270365950,30000,30000,30000,30000,5
20250219,114700,270215950,30000,30050,30050,30000,14
20250219,114600,269795850,30050,30050,30050,30050,2
20250219,114500,269735750,30050,30050,30050,30050,2
20250219,114400,269675650,30050,30050,30050,29950,41
20250219,114300,268445600,30100,30100,30100,30100,3
20250219,114200,268355300,30100,30100,30100,30100,2
20250219,114100,268295100,30100,30100,30100,30100,9
20250219,114000,268024200,30050,30050,30050,30050,25
20250219,113900,267272950,30100,30100,30100,30100,3
20250219,113800,267182650,30100,30100,30100,30100,7
20250219,113700,266971950,30100,30100,30100,30100,3
20250219,113600,266881650,30050,30050,30100,30050,27
20250219,113500,266070200,30050,30050,30050,30050,0
20250219,113400,266070200,30050,30100,30100,30050,10
20250219,113300,265769450,30100,30050,30100,30050,14
20250219,113200,265348550,30100,30100,30100,30100,4
20250219,113100,265228150,30100,30100,30100,30100,2
20250219,113000,265167950,30100,30150,30150,30100,46
20250219,112900,263783300,30150,30150,30150,30150,6
20250219,112800,263602400,30150,30150,30150,30150,2
20250219,112700,263542100,30150,30150,30150,30150,2
20250219,112600,263481800,30150,30150,30150,30150,59
20250219,112500,261702950,30150,30150,30150,30150,6
20250219,112400,261522050,30150,30150,30150,30150,1
20250219,112300,261491900,30150,30150,30150,30150,2
20250219,112200,261431600,30150,30200,30200,30150,15
20250219,112100,260979150,30200,30200,30200,30200,5
20250219,112000,260828150,30200,30200,30200,30200,0
20250219,111900,260828150,30200,30200,30200,30200,8
20250219,111800,260586550,30150,30150,30150,30150,1
20250219,111700,260556400,30150,30200,30200,30150,60
20250219,111600,258745800,30150,30150,30200,30150,12
20250219,111500,258383950,30150,30200,30200,30150,35
20250219,111400,257328450,30200,30200,30200,30200,5
20250219,111300,257177450,30200,30200,30250,30200,15
20250219,111200,256724350,30200,30150,30200,30150,7
20250219,111100,256513100,30100,30100,30100,30100,149
20250219,111000,252028200,30100,30050,30100,30050,9
20250219,110900,251757600,30100,30100,30100,30050,16
20250219,110800,251276500,30100,30100,30100,30100,12
20250219,110700,250915300,30100,30100,30100,30100,6
20250219,110600,250734700,30100,30100,30100,30050,12
20250219,110500,250373900,30050,30250,30250,30000,486
20250219,110400,235774050,30250,30250,30250,30250,3
20250219,110300,235683300,30250,30250,30250,30250,1
20250219,110200,235653050,30150,30200,30200,30150,34
20250219,110100,234626600,30250,30250,30250,30250,4
20250219,110000,234505600,30250,30250,30250,30250,25
20250219,105900,233749350,30250,30250,30250,30200,16
20250219,105800,233265600,30350,30300,30350,30300,16
20250219,105700,232780750,30300,30300,30300,30300,21
20250219,105600,232144450,30250,30250,30250,30250,7
20250219,105500,231932700,30250,30250,30250,30250,3
20250219,105400,231841950,30250,30250,30250,30250,7
20250219,105300,231630200,30250,30250,30250,30250,10
20250219,105200,231327700,30250,30250,30250,30250,7
20250219,105100,231115950,30200,30250,30250,30200,7
20250219,105000,230904250,30250,30250,30250,30250,4
20250219,104900,230783250,30250,30250,30250,30250,8
20250219,104800,230541250,30250,30250,30250,30250,2
20250219,104700,230480750,30200,30200,30200,30200,0
20250219,104600,230480750,30200,30250,30250,30200,102
20250219,104500,227395750,30250,30250,30250,30250,10
20250219,104400,227093250,30250,30250,30250,30250,5
20250219,104300,226942000,30250,30250,30250,30250,6
20250219,104200,226760500,30250,30250,30250,30250,3
20250219,104100,226669750,30250,30200,30250,30200,3
20250219,104000,226579100,30250,30250,30300,30200,68
20250219,103900,224522250,30250,30250,30250,30250,5
20250219,103800,224371000,30200,30250,30250,30200,11
20250219,103700,224038300,30250,30250,30250,30250,3
20250219,103600,223947550,30250,30250,30250,30250,34
20250219,103500,222919050,30250,30250,30250,30250,1
20250219,103400,222888800,30250,30250,30250,30250,7
20250219,103300,222677050,30200,30250,30250,30200,4
20250219,103200,222556150,30250,30300,30300,30250,22
20250219,103100,221890500,30300,30300,30300,30300,5
20250219,103000,221739000,30300,30300,30300,30250,4
20250219,102900,221617850,30300,30300,30300,30300,10
20250219,102800,221314850,30300,30300,30300,30300,5
20250219,102700,221163350,30250,30250,30300,30250,34
20250219,102600,220133800,30250,30250,30250,30250,16
20250219,102500,219649800,30300,30200,30300,30200,23
20250219,102400,218953400,30150,30200,30200,30150,4
20250219,102300,218832650,30200,30200,30200,30200,33
20250219,102200,217836050,30200,30250,30250,30200,322
20250219,102100,208096100,30300,30300,30350,30300,46
20250219,102000,206700600,30300,30300,30300,30300,3
20250219,101900,206609700,30250,30250,30250,30250,52
20250219,101800,205036700,30250,30250,30250,30250,4
20250219,101700,204915700,30250,30250,30250,30250,3
20250219,101600,204824950,30250,30250,30250,30250,3
20250219,101500,204734200,30250,30250,30250,30100,149
20250219,101400,200246850,30250,30250,30250,30250,2
20250219,101300,200186350,30200,30200,30200,30200,0
20250219,101200,200186350,30200,30300,30300,30200,295
20250219,101100,191255100,30300,30250,30300,30200,18
20250219,101000,190710650,30250,30250,30250,30250,83
20250219,100900,188199900,30350,30350,30350,30300,27
20250219,100800,187380950,30350,30350,30350,30350,9
20250219,100700,187107800,30350,30400,30450,30350,47
20250219,100600,185680800,30350,30300,30350,30300,136
20250219,100500,181553450,30350,30350,30350,30300,28
20250219,100400,180703750,30300,30300,30300,30300,7
20250219,100300,180491650,30300,30300,30300,30300,41
20250219,100200,179249350,30300,30300,30300,30300,333
20250219,100100,169159450,30400,30400,30400,30350,58
20250219,100000,167396900,30400,30400,30400,30350,104
20250219,095900,164235400,30400,30350,30400,30350,47
20250219,095800,162807900,30350,30300,30350,30250,14
20250219,095700,162383650,30300,30300,30300,30300,5
20250219,095600,162232150,30300,30300,30300,30300,125
20250219,095500,158444650,30300,30300,30300,30300,5
20250219,095400,158293150,30300,30300,30300,30250,84
20250219,095300,155750700,30300,30250,30300,30250,202
20250219,095200,149640100,30250,30250,30250,30200,85
20250219,095100,147069100,30250,30250,30250,30250,1
20250219,095000,147038850,30250,30250,30250,30250,14
20250219,094900,146615350,30250,30250,30250,30250,33
20250219,094800,145617100,30250,30250,30250,30250,35
20250219,094700,144558350,30250,30250,30250,30250,8
20250219,094600,144316350,30250,30250,30250,30250,19
20250219,094500,143741600,30300,30300,30300,30250,27
20250219,094400,142923550,30300,30300,30300,30300,16
20250219,094300,142438750,30300,30300,30300,30300,48
20250219,094200,140984350,30300,30300,30300,30300,10
20250219,094100,140681350,30300,30300,30300,30300,29
20250219,094000,139802650,30300,30250,30300,30250,31
20250219,093900,138863900,30250,30200,30250,30200,10
20250219,093800,138561500,30200,30200,30300,30200,38
20250219,093700,137410650,30050,30050,30250,30050,384
20250219,093600,125862700,30050,30050,30050,30000,14
20250219,093500,125442050,30100,30100,30100,30100,1
20250219,093400,125411950,30100,30100,30150,30100,73
20250219,093300,123214500,30150,30250,30250,30150,72
20250219,093200,121042200,30200,30200,30250,30200,10
20250219,093100,120740100,30250,30250,30250,30200,36
20250219,093000,119651950,30200,30300,30300,30200,46
20250219,092900,118260100,30300,30300,30300,30250,42
20250219,092800,116989150,30300,30300,30300,30300,44
20250219,092700,115655950,30300,30300,30300,30300,14
20250219,092600,115231750,30300,30250,30300,30250,58
20250219,092500,113477200,30250,30200,30250,30200,32
20250219,092400,112509350,30200,30250,30250,30200,12
20250219,092300,112146850,30200,30300,30300,30050,87
20250219,092200,109530850,30200,30100,30250,30050,87
20250219,092100,106904050,30100,30000,30100,30000,7
20250219,092000,106693450,29950,29900,29950,29900,55
20250219,091900,105046350,29900,30050,30250,29900,229
20250219,091800,98169100,30250,30200,30300,29950,478
20250219,091700,83784150,30150,30050,30200,30050,438
20250219,091600,70591850,30000,29950,30000,29950,745
20250219,091500,48262350,29950,29950,29950,29900,54
20250219,091400,46645100,29950,29800,29950,29800,30
20250219,091300,45750550,29800,29800,29800,29800,4
20250219,091200,45631350,29800,29800,29800,29800,0
20250219,091100,45631350,29800,29800,29800,29800,0
20250219,091000,45631350,29800,29800,29800,29800,38
20250219,090900,44498950,29850,29750,29850,29750,6
20250219,090800,44320250,29750,29850,29850,29700,385
20250219,090700,32868550,29950,29900,29950,29900,14
20250219,090600,32449850,29950,29950,29950,29950,0
20250219,090500,32449850,29950,29950,29950,29900,8
20250219,090400,32210450,29950,29900,29950,29900,3
20250219,090300,32120700,29700,29700,29700,29700,0
20250219,090200,32120700,29700,29700,29700,29700,0
20250219,090100,32120700,29700,29700,29700,29700,0
20250219,090000,32120700,29700,29850,29950,29700,1076
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 192200 1044282050 30250 30250 30250 30250 386
3 20250219 192100 1044282050 30250 30250 30250 30250 0
4 20250219 192000 1044282050 30250 30250 30250 30250 0
5 20250219 191900 1044282050 30250 30250 30250 30250 0
6 20250219 191800 1044282050 30250 30250 30250 30250 0
7 20250219 191700 1044282050 30250 30250 30250 30250 0
8 20250219 191600 1044282050 30250 30250 30250 30250 0
9 20250219 191500 1044282050 30250 30250 30250 30250 0
10 20250219 191400 1044282050 30250 30250 30250 30250 0
11 20250219 191300 1044282050 30250 30250 30250 30250 0
12 20250219 191200 1044282050 30250 30250 30250 30250 0
13 20250219 191100 1044282050 30250 30250 30250 30250 0
14 20250219 191000 1044282050 30250 30250 30250 30250 0
15 20250219 190900 1044282050 30250 30250 30250 30250 0
16 20250219 190800 1044282050 30250 30250 30250 30250 0
17 20250219 190700 1044282050 30250 30250 30250 30250 0
18 20250219 190600 1044282050 30250 30250 30250 30250 0
19 20250219 190500 1044282050 30250 30250 30250 30250 0
20 20250219 190400 1044282050 30250 30250 30250 30250 0
21 20250219 190300 1044282050 30250 30250 30250 30250 0
22 20250219 190200 1044282050 30250 30250 30250 30250 0
23 20250219 190100 1044282050 30250 30250 30250 30250 0
24 20250219 190000 1044282050 30250 30250 30250 30250 0
25 20250219 185900 1044282050 30250 30250 30250 30250 0
26 20250219 185800 1044282050 30250 30250 30250 30250 0
27 20250219 185700 1044282050 30250 30250 30250 30250 0
28 20250219 185600 1044282050 30250 30250 30250 30250 0
29 20250219 185500 1044282050 30250 30250 30250 30250 0
30 20250219 185400 1044282050 30250 30250 30250 30250 0
31 20250219 185300 1044282050 30250 30250 30250 30250 0
32 20250219 185200 1044282050 30250 30250 30250 30250 386
33 20250219 185100 1044282050 30250 30250 30250 30250 0
34 20250219 185000 1044282050 30250 30250 30250 30250 0
35 20250219 184900 1044282050 30250 30250 30250 30250 0
36 20250219 184800 1044282050 30250 30250 30250 30250 0
37 20250219 184700 1044282050 30250 30250 30250 30250 0
38 20250219 184600 1044282050 30250 30250 30250 30250 0
39 20250219 184500 1044282050 30250 30250 30250 30250 0
40 20250219 184400 1044282050 30250 30250 30250 30250 0
41 20250219 184300 1044282050 30250 30250 30250 30250 0
42 20250219 184200 1044282050 30250 30250 30250 30250 0
43 20250219 184100 1044282050 30250 30250 30250 30250 0
44 20250219 184000 1044282050 30250 30250 30250 30250 0
45 20250219 183900 1044282050 30250 30250 30250 30250 0
46 20250219 183800 1044282050 30250 30250 30250 30250 0
47 20250219 183700 1044282050 30250 30250 30250 30250 0
48 20250219 183600 1044282050 30250 30250 30250 30250 0
49 20250219 183500 1044282050 30250 30250 30250 30250 0
50 20250219 183400 1044282050 30250 30250 30250 30250 0
51 20250219 183300 1044282050 30250 30250 30250 30250 0
52 20250219 183200 1044282050 30250 30250 30250 30250 0
53 20250219 183100 1044282050 30250 30250 30250 30250 0
54 20250219 183000 1044282050 30250 30250 30250 30250 0
55 20250219 182900 1044282050 30250 30250 30250 30250 0
56 20250219 182800 1044282050 30250 30250 30250 30250 0
57 20250219 182700 1044282050 30250 30250 30250 30250 0
58 20250219 182600 1044282050 30250 30250 30250 30250 0
59 20250219 182500 1044282050 30250 30250 30250 30250 0
60 20250219 182400 1044282050 30250 30250 30250 30250 0
61 20250219 182300 1044282050 30250 30250 30250 30250 0
62 20250219 182200 1044282050 30250 30250 30250 30250 386
63 20250219 182100 1044282050 30250 30250 30250 30250 0
64 20250219 182000 1044282050 30250 30250 30250 30250 0
65 20250219 181900 1044282050 30250 30250 30250 30250 0
66 20250219 181800 1044282050 30250 30250 30250 30250 0
67 20250219 181700 1044282050 30250 30250 30250 30250 0
68 20250219 181600 1044282050 30250 30250 30250 30250 0
69 20250219 181500 1044282050 30250 30250 30250 30250 0
70 20250219 181400 1044282050 30250 30250 30250 30250 0
71 20250219 181300 1044282050 30250 30250 30250 30250 0
72 20250219 181200 1044282050 30250 30250 30250 30250 0
73 20250219 181100 1044282050 30250 30250 30250 30250 0
74 20250219 181000 1044282050 30250 30250 30250 30250 0
75 20250219 180900 1044282050 30250 30250 30250 30250 0
76 20250219 180800 1044282050 30250 30250 30250 30250 0
77 20250219 180700 1044282050 30250 30250 30250 30250 0
78 20250219 180600 1044282050 30250 30250 30250 30250 0
79 20250219 180500 1044282050 30250 30250 30250 30250 0
80 20250219 180400 1044282050 30250 30250 30250 30250 0
81 20250219 180300 1044282050 30250 30250 30250 30250 0
82 20250219 180200 1044282050 30250 30250 30250 30250 0
83 20250219 180100 1044282050 30250 30250 30250 30250 0
84 20250219 180000 1044282050 30250 30250 30250 30250 0
85 20250219 175900 1044282050 30250 30250 30250 30250 0
86 20250219 175800 1044282050 30250 30250 30250 30250 0
87 20250219 175700 1044282050 30250 30250 30250 30250 0
88 20250219 175600 1044282050 30250 30250 30250 30250 0
89 20250219 175500 1044282050 30250 30250 30250 30250 0
90 20250219 175400 1044282050 30250 30250 30250 30250 0
91 20250219 175300 1044282050 30250 30250 30250 30250 0
92 20250219 175200 1044282050 30250 30250 30250 30250 386
93 20250219 175100 1044282050 30250 30250 30250 30250 0
94 20250219 175000 1044282050 30250 30250 30250 30250 0
95 20250219 174900 1044282050 30250 30250 30250 30250 0
96 20250219 174800 1044282050 30250 30250 30250 30250 0
97 20250219 174700 1044282050 30250 30250 30250 30250 0
98 20250219 174600 1044282050 30250 30250 30250 30250 0
99 20250219 174500 1044282050 30250 30250 30250 30250 0
100 20250219 174400 1044282050 30250 30250 30250 30250 0
101 20250219 174300 1044282050 30250 30250 30250 30250 0
102 20250219 174200 1044282050 30250 30250 30250 30250 0
103 20250219 174100 1044282050 30250 30250 30250 30250 0
104 20250219 174000 1044282050 30250 30250 30250 30250 0
105 20250219 173900 1044282050 30250 30250 30250 30250 0
106 20250219 173800 1044282050 30250 30250 30250 30250 0
107 20250219 173700 1044282050 30250 30250 30250 30250 0
108 20250219 173600 1044282050 30250 30250 30250 30250 0
109 20250219 173500 1044282050 30250 30250 30250 30250 0
110 20250219 173400 1044282050 30250 30250 30250 30250 0
111 20250219 173300 1044282050 30250 30250 30250 30250 0
112 20250219 173200 1044282050 30250 30250 30250 30250 0
113 20250219 173100 1044282050 30250 30250 30250 30250 0
114 20250219 173000 1044282050 30250 30250 30250 30250 0
115 20250219 172900 1044282050 30250 30250 30250 30250 0
116 20250219 172800 1044282050 30250 30250 30250 30250 0
117 20250219 172700 1044282050 30250 30250 30250 30250 0
118 20250219 172600 1044282050 30250 30250 30250 30250 0
119 20250219 172500 1044282050 30250 30250 30250 30250 0
120 20250219 172400 1044282050 30250 30250 30250 30250 0
121 20250219 172300 1044282050 30250 30250 30250 30250 0
122 20250219 172200 1044282050 30250 30250 30250 30250 386
123 20250219 172100 1044282050 30250 30250 30250 30250 0
124 20250219 172000 1044282050 30250 30250 30250 30250 0
125 20250219 171900 1044282050 30250 30250 30250 30250 0
126 20250219 171800 1044282050 30250 30250 30250 30250 0
127 20250219 171700 1044282050 30250 30250 30250 30250 0
128 20250219 171600 1044282050 30250 30250 30250 30250 0
129 20250219 171500 1044282050 30250 30250 30250 30250 0
130 20250219 171400 1044282050 30250 30250 30250 30250 0
131 20250219 171300 1044282050 30250 30250 30250 30250 0
132 20250219 171200 1044282050 30250 30250 30250 30250 0
133 20250219 171100 1044282050 30250 30250 30250 30250 0
134 20250219 171000 1044282050 30250 30250 30250 30250 0
135 20250219 170900 1044282050 30250 30250 30250 30250 0
136 20250219 170800 1044282050 30250 30250 30250 30250 0
137 20250219 170700 1044282050 30250 30250 30250 30250 0
138 20250219 170600 1044282050 30250 30250 30250 30250 0
139 20250219 170500 1044282050 30250 30250 30250 30250 0
140 20250219 170400 1044282050 30250 30250 30250 30250 0
141 20250219 170300 1044282050 30250 30250 30250 30250 0
142 20250219 170200 1044282050 30250 30250 30250 30250 0
143 20250219 170100 1044282050 30250 30250 30250 30250 0
144 20250219 170000 1044282050 30250 30250 30250 30250 0
145 20250219 165900 1044282050 30250 30250 30250 30250 0
146 20250219 165800 1044282050 30250 30250 30250 30250 0
147 20250219 165700 1044282050 30250 30250 30250 30250 0
148 20250219 165600 1044282050 30250 30250 30250 30250 0
149 20250219 165500 1044282050 30250 30250 30250 30250 0
150 20250219 165400 1044282050 30250 30250 30250 30250 0
151 20250219 165300 1044282050 30250 30250 30250 30250 0
152 20250219 165200 1044282050 30250 30250 30250 30250 386
153 20250219 165100 1044282050 30250 30250 30250 30250 0
154 20250219 165000 1044282050 30250 30250 30250 30250 0
155 20250219 164900 1044282050 30250 30250 30250 30250 0
156 20250219 164800 1044282050 30250 30250 30250 30250 0
157 20250219 164700 1044282050 30250 30250 30250 30250 0
158 20250219 164600 1044282050 30250 30250 30250 30250 0
159 20250219 164500 1044282050 30250 30250 30250 30250 0
160 20250219 164400 1044282050 30250 30250 30250 30250 0
161 20250219 164300 1044282050 30250 30250 30250 30250 0
162 20250219 164200 1044282050 30250 30250 30250 30250 0
163 20250219 164100 1044282050 30250 30250 30250 30250 0
164 20250219 164000 1044282050 30250 30250 30250 30250 0
165 20250219 163900 1044282050 30250 30250 30250 30250 0
166 20250219 163800 1044282050 30250 30250 30250 30250 0
167 20250219 163700 1044282050 30250 30250 30250 30250 0
168 20250219 163600 1044282050 30250 30250 30250 30250 0
169 20250219 163500 1044282050 30250 30250 30250 30250 0
170 20250219 163400 1044282050 30250 30250 30250 30250 0
171 20250219 163300 1044282050 30250 30250 30250 30250 0
172 20250219 163200 1044282050 30250 30250 30250 30250 0
173 20250219 163100 1044282050 30250 30250 30250 30250 0
174 20250219 163000 1044282050 30250 30250 30250 30250 0
175 20250219 162900 1044282050 30250 30250 30250 30250 0
176 20250219 162800 1044282050 30250 30250 30250 30250 0
177 20250219 162700 1044282050 30250 30250 30250 30250 0
178 20250219 162600 1044282050 30250 30250 30250 30250 0
179 20250219 162500 1044282050 30250 30250 30250 30250 0
180 20250219 162400 1044282050 30250 30250 30250 30250 0
181 20250219 162300 1044282050 30250 30250 30250 30250 0
182 20250219 162200 1044282050 30250 30250 30250 30250 386
183 20250219 162100 1044282050 30250 30250 30250 30250 0
184 20250219 162000 1044282050 30250 30250 30250 30250 0
185 20250219 161900 1044282050 30250 30250 30250 30250 0
186 20250219 161800 1044282050 30250 30250 30250 30250 0
187 20250219 161700 1044282050 30250 30250 30250 30250 0
188 20250219 161600 1044282050 30250 30250 30250 30250 0
189 20250219 161500 1044282050 30250 30250 30250 30250 0
190 20250219 161400 1044282050 30250 30250 30250 30250 0
191 20250219 161300 1044282050 30250 30250 30250 30250 0
192 20250219 161200 1044282050 30250 30250 30250 30250 0
193 20250219 161100 1044282050 30250 30250 30250 30250 0
194 20250219 161000 1044282050 30250 30250 30250 30250 0
195 20250219 160900 1044282050 30250 30250 30250 30250 0
196 20250219 160800 1044282050 30250 30250 30250 30250 0
197 20250219 160700 1044282050 30250 30250 30250 30250 0
198 20250219 160600 1044282050 30250 30250 30250 30250 0
199 20250219 160500 1044282050 30250 30250 30250 30250 0
200 20250219 160400 1044282050 30250 30250 30250 30250 0
201 20250219 160300 1044282050 30250 30250 30250 30250 0
202 20250219 160200 1044282050 30250 30250 30250 30250 0
203 20250219 160100 1044282050 30250 30250 30250 30250 0
204 20250219 160000 1044282050 30250 30250 30250 30250 0
205 20250219 155900 1044282050 30250 30250 30250 30250 0
206 20250219 155800 1044282050 30250 30250 30250 30250 0
207 20250219 155700 1044282050 30250 30250 30250 30250 0
208 20250219 155600 1044282050 30250 30250 30250 30250 0
209 20250219 155500 1044282050 30250 30250 30250 30250 0
210 20250219 155400 1044282050 30250 30250 30250 30250 0
211 20250219 155300 1044282050 30250 30250 30250 30250 0
212 20250219 155200 1044282050 30250 30250 30250 30250 386
213 20250219 155100 1044282050 30250 30250 30250 30250 0
214 20250219 155000 1044282050 30250 30250 30250 30250 0
215 20250219 154900 1044282050 30250 30250 30250 30250 0
216 20250219 154800 1044282050 30250 30250 30250 30250 0
217 20250219 154700 1044282050 30250 30250 30250 30250 0
218 20250219 154600 1044282050 30250 30250 30250 30250 0
219 20250219 154500 1044282050 30250 30250 30250 30250 0
220 20250219 154400 1044282050 30250 30250 30250 30250 0
221 20250219 154300 1044282050 30250 30250 30250 30250 0
222 20250219 154200 1044282050 30250 30250 30250 30250 0
223 20250219 154100 1044282050 30250 30250 30250 30250 0
224 20250219 154000 1044282050 30250 30250 30250 30250 0
225 20250219 153900 1044282050 30250 30250 30250 30250 0
226 20250219 153800 1044282050 30250 30250 30250 30250 0
227 20250219 153700 1044282050 30250 30250 30250 30250 0
228 20250219 153600 1044282050 30250 30250 30250 30250 0
229 20250219 153500 1044282050 30250 30250 30250 30250 0
230 20250219 153400 1044282050 30250 30250 30250 30250 0
231 20250219 153300 1044282050 30250 30250 30250 30250 0
232 20250219 153200 1044282050 30250 30250 30250 30250 0
233 20250219 153100 1044282050 30250 30250 30250 30250 0
234 20250219 153000 1044282050 30250 30250 30250 30250 386
235 20250219 152900 1032605550 30250 30250 30250 30250 0
236 20250219 152800 1032605550 30250 30250 30250 30250 0
237 20250219 152700 1032605550 30250 30250 30250 30250 0
238 20250219 152600 1032605550 30250 30250 30250 30250 0
239 20250219 152500 1032605550 30250 30250 30250 30250 0
240 20250219 152400 1032605550 30250 30250 30250 30250 0
241 20250219 152300 1032605550 30250 30250 30250 30250 0
242 20250219 152200 1032605550 30250 30250 30250 30250 0
243 20250219 152100 1032605550 30250 30250 30250 30250 0
244 20250219 152000 1032605550 30250 30250 30250 30250 0
245 20250219 151900 1032605550 30250 30200 30250 30200 48
246 20250219 151800 1031154500 30250 30250 30250 30250 24
247 20250219 151700 1030428500 30200 30100 30200 30100 104
248 20250219 151600 1027287800 30100 30200 30200 30000 87
249 20250219 151500 1024664350 30200 30050 30200 30000 219
250 20250219 151400 1018079750 30100 30050 30200 30050 99
251 20250219 151300 1015092950 30150 30050 30150 30050 63
252 20250219 151200 1013195100 30150 30000 30150 30000 66
253 20250219 151100 1011207750 30150 30100 30150 30050 142
254 20250219 151000 1006932750 30100 30100 30100 30050 84
255 20250219 150900 1004405150 30100 30150 30150 30100 68
256 20250219 150800 1002356300 30150 30150 30150 30100 75
257 20250219 150700 1000095900 30150 30150 30150 30100 68
258 20250219 150600 998046500 30100 30150 30150 30100 64
259 20250219 150500 996117750 30150 30100 30150 30100 151
260 20250219 150400 991568600 30100 30050 30100 30000 67
261 20250219 150300 989553600 30050 30100 30100 29950 606
262 20250219 150200 971334250 30050 30000 30050 29900 804
263 20250219 150100 947221100 30050 30050 30050 30000 166
264 20250219 150000 942238650 30050 30000 30050 29950 359
265 20250219 145900 931474800 29950 29900 29950 29900 147
266 20250219 145800 927073550 29950 30000 30000 29950 122
267 20250219 145700 923419450 30000 30000 30000 29950 132
268 20250219 145600 919460300 30000 30050 30100 30000 180
269 20250219 145500 914051100 30050 30100 30100 30050 131
270 20250219 145400 910108800 30100 30100 30150 30100 67
271 20250219 145300 908089950 30300 29950 30300 29950 230
272 20250219 145200 901159250 30050 29850 30100 29800 910
273 20250219 145100 873881950 29850 29800 30050 29800 1270
274 20250219 145000 835939750 29800 30000 30050 29800 2759
275 20250219 144900 753208000 28800 28800 28800 28800 0
276 20250219 144800 753208000 28800 30550 30600 28800 3107
277 20250219 144700 660970800 30550 30550 30550 30550 49
278 20250219 144600 659473850 30550 30550 30550 30550 1
279 20250219 144500 659443300 30550 30500 30550 30500 63
280 20250219 144400 657518700 30550 30550 30550 30500 133
281 20250219 144300 653456800 30550 30550 30550 30550 66
282 20250219 144200 651440500 30550 30550 30550 30550 82
283 20250219 144100 648935400 30550 30600 30600 30550 147
284 20250219 144000 644439650 30550 30550 30600 30550 74
285 20250219 143900 642175950 30550 30550 30550 30550 51
286 20250219 143800 640617900 30550 30550 30550 30550 90
287 20250219 143700 637868400 30550 30550 30550 30550 71
288 20250219 143600 635699350 30550 30550 30550 30550 61
289 20250219 143500 633835800 30500 30550 30550 30500 69
290 20250219 143400 631728850 30550 30550 30550 30550 53
291 20250219 143300 630109700 30500 30550 30800 30500 780
292 20250219 143200 606178550 30550 30550 30550 30550 50
293 20250219 143100 604651050 30550 30550 30550 30550 78
294 20250219 143000 602268150 30650 30550 30650 30500 209
295 20250219 142900 595880250 30500 30550 30550 30500 74
296 20250219 142800 593620800 30550 30550 30550 30550 52
297 20250219 142700 592032200 30550 30550 30550 30550 39
298 20250219 142600 590840750 30550 30550 30550 30550 52
299 20250219 142500 589252150 30550 30500 30550 30500 72
300 20250219 142400 587053650 30550 30550 30600 30550 88
301 20250219 142300 584363300 30550 30550 30550 30500 55
302 20250219 142200 582683350 30550 30550 30550 30550 52
303 20250219 142100 581094750 30550 30550 30550 30550 50
304 20250219 142000 579567250 30500 30550 30550 30450 157
305 20250219 141900 574779950 30550 30550 30600 30550 82
306 20250219 141800 572274000 30600 30600 30600 30600 81
307 20250219 141700 569795400 30600 30600 30600 30550 168
308 20250219 141600 564655800 30600 30600 30600 30600 72
309 20250219 141500 562452600 30600 30600 30600 30600 65
310 20250219 141400 560463600 30600 30550 30600 30550 50
311 20250219 141300 558935950 30550 30550 30550 30550 78
312 20250219 141200 556553050 30550 30550 30550 30550 104
313 20250219 141100 553375850 30550 30550 30550 30550 52
314 20250219 141000 551787250 30550 30500 30550 30500 240
315 20250219 140900 544466100 30500 30550 30550 30500 99
316 20250219 140800 541444500 30550 30550 30550 30550 11
317 20250219 140700 541108450 30550 30550 30550 30500 160
318 20250219 140600 536226400 30550 30550 30550 30550 50
319 20250219 140500 534698900 30550 30550 30550 30550 51
320 20250219 140400 533140850 30600 30500 30600 30500 50
321 20250219 140300 531613250 30500 30550 30550 30500 88
322 20250219 140200 528926750 30550 30600 30650 30550 79
323 20250219 140100 526511000 30550 30600 30600 30550 107
324 20250219 140000 523238400 30600 30600 30600 30550 111
325 20250219 135900 519842950 30650 30650 30650 30600 59
326 20250219 135800 518037000 30650 30600 30650 30550 118
327 20250219 135700 514428150 30600 30600 30600 30600 47
328 20250219 135600 512989950 30600 30600 30600 30600 66
329 20250219 135500 510970350 30500 30550 30600 30500 49
330 20250219 135400 509471500 30550 30600 30600 30550 130
331 20250219 135300 505497400 30550 30550 30550 30550 152
332 20250219 135200 500853800 30550 30550 30600 30500 160
333 20250219 135100 495966050 30550 30600 30600 30550 66
334 20250219 135000 493946600 30600 30550 30600 30550 51
335 20250219 134900 492388000 30550 30500 30600 30500 148
336 20250219 134800 487870550 30500 30400 30500 30400 243
337 20250219 134700 480469950 30350 30400 30450 30350 101
338 20250219 134600 477397700 30400 30550 30600 30400 1465
339 20250219 134500 432820150 30550 30550 30550 30500 59
340 20250219 134400 431017800 30550 30550 30550 30550 108
341 20250219 134300 427718400 30500 30500 30500 30500 53
342 20250219 134200 426101900 30500 30500 30500 30500 81
343 20250219 134100 423631400 30500 30450 30500 30450 19
344 20250219 134000 423052750 30450 30450 30450 30450 58
345 20250219 133900 421286650 30450 30450 30500 30450 79
346 20250219 133800 418877750 30400 30400 30400 30400 165
347 20250219 133700 413861750 30400 30350 30400 30350 95
348 20250219 133600 410976450 30400 30450 30450 30400 79
349 20250219 133500 408572650 30500 30300 30500 30300 1536
350 20250219 133400 361813600 30300 30200 30300 30200 293
351 20250219 133300 352957850 30200 30200 30200 30200 52
352 20250219 133200 351387450 30200 30200 30200 30200 2
353 20250219 133100 351327050 30150 30200 30200 30150 19
354 20250219 133000 350754000 30200 30200 30200 30200 26
355 20250219 132900 349968800 30200 30200 30200 30200 7
356 20250219 132800 349757400 30200 30200 30200 30200 3
357 20250219 132700 349666800 30150 30200 30200 30150 11
358 20250219 132600 349335050 30200 30250 30250 30200 27
359 20250219 132500 348519450 30250 30250 30250 30250 3
360 20250219 132400 348428700 30200 30200 30200 30200 1
361 20250219 132300 348398500 30250 30250 30250 30250 6
362 20250219 132200 348217000 30250 30250 30250 30250 0
363 20250219 132100 348217000 30250 30250 30250 30250 9
364 20250219 132000 347944750 30250 30250 30250 30200 41
365 20250219 131900 346706300 30250 30250 30250 30250 4
366 20250219 131800 346585300 30250 30250 30250 30250 2
367 20250219 131700 346524800 30250 30250 30250 30250 3
368 20250219 131600 346434050 30200 30300 30300 30200 74
369 20250219 131500 344198300 30300 30300 30300 30300 0
370 20250219 131400 344198300 30300 30300 30300 30300 4
371 20250219 131300 344077100 30300 30300 30300 30300 33
372 20250219 131200 343077200 30300 30200 30300 30200 234
373 20250219 131100 335999900 30150 30150 30150 30150 120
374 20250219 131000 332381900 30150 30150 30150 30150 18
375 20250219 130900 331839200 30200 30200 30200 30200 6
376 20250219 130800 331658000 30200 30200 30200 30200 3
377 20250219 130700 331567400 30200 30200 30200 30200 4
378 20250219 130600 331446600 30200 30200 30200 30200 0
379 20250219 130500 331446600 30200 30200 30200 30200 5
380 20250219 130400 331295600 30200 30200 30200 30150 36
381 20250219 130300 330210000 30200 30200 30200 30200 4
382 20250219 130200 330089200 30200 30150 30200 30150 37
383 20250219 130100 328972550 30200 30200 30200 30200 7
384 20250219 130000 328761150 30200 30200 30200 30200 4
385 20250219 125900 328640350 30200 30250 30250 30200 21
386 20250219 125800 328006100 30200 30250 30250 30200 63
387 20250219 125700 326103150 30200 30250 30250 30200 79
388 20250219 125600 323716650 30250 30250 30250 30250 10
389 20250219 125500 323414150 30250 30250 30250 30250 1
390 20250219 125400 323383900 30250 30200 30250 30200 33
391 20250219 125300 322386050 30200 30200 30200 30200 0
392 20250219 125200 322386050 30200 30200 30200 30200 3
393 20250219 125100 322295450 30200 30200 30200 30200 2
394 20250219 125000 322235050 30150 30150 30150 30150 12
395 20250219 124900 321873250 30150 30150 30150 30150 4
396 20250219 124800 321752650 30100 30050 30100 30050 28
397 20250219 124700 320910500 30100 30150 30150 30100 30
398 20250219 124600 320006850 30150 30150 30150 30150 3
399 20250219 124500 319916400 30150 30150 30150 30150 5
400 20250219 124400 319765650 30150 30150 30150 30150 3
401 20250219 124300 319675200 30150 30150 30150 30150 7
402 20250219 124200 319464150 30150 30150 30150 30150 1
403 20250219 124100 319434000 30150 30150 30150 30150 6
404 20250219 124000 319253100 30150 30150 30150 30150 10
405 20250219 123900 318951600 30150 30150 30150 30150 1
406 20250219 123800 318921450 30100 30100 30100 30100 26
407 20250219 123700 318138850 30100 30100 30100 30100 1
408 20250219 123600 318108750 30100 30150 30150 30100 7
409 20250219 123500 317897900 30150 30100 30150 30100 7
410 20250219 123400 317687100 30100 30050 30100 30050 23
411 20250219 123300 316995050 30000 29950 30150 29950 737
412 20250219 123200 294888700 30000 30000 30000 30000 8
413 20250219 123100 294648700 30000 30000 30000 30000 3
414 20250219 123000 294558700 30000 30000 30000 30000 3
415 20250219 122900 294468700 30000 30000 30000 30000 9
416 20250219 122800 294198700 29950 30000 30000 29950 2
417 20250219 122700 294138750 29950 30000 30000 29900 83
418 20250219 122600 291655300 30000 30000 30000 30000 29
419 20250219 122500 290785300 30000 30000 30000 30000 5
420 20250219 122400 290635300 30000 30000 30000 30000 3
421 20250219 122300 290545300 30000 30000 30000 30000 5
422 20250219 122200 290395300 29900 29950 29950 29900 150
423 20250219 122100 285909150 30000 30000 30000 30000 5
424 20250219 122000 285759150 30000 30000 30000 30000 2
425 20250219 121900 285699150 30000 30000 30000 30000 5
426 20250219 121800 285549150 30000 30000 30000 30000 2
427 20250219 121700 285489150 30000 30000 30000 30000 28
428 20250219 121600 284649150 30000 30000 30000 30000 5
429 20250219 121500 284499150 30000 30000 30000 30000 3
430 20250219 121400 284409150 30000 30000 30000 30000 3
431 20250219 121300 284319150 30000 30000 30000 30000 5
432 20250219 121200 284169150 30000 30000 30000 30000 5
433 20250219 121100 284019150 30050 30000 30100 30000 30
434 20250219 121000 283116400 29900 30050 30100 29900 211
435 20250219 120900 276794950 30100 30100 30100 30100 5
436 20250219 120800 276644450 30050 30050 30050 30050 0
437 20250219 120700 276644450 30050 30100 30100 30050 14
438 20250219 120600 276223450 30100 30100 30100 30100 4
439 20250219 120500 276103050 30100 30100 30100 30100 2
440 20250219 120400 276042850 30100 30100 30100 30100 17
441 20250219 120300 275531150 30100 30100 30100 30100 5
442 20250219 120200 275380650 30100 30100 30100 30100 3
443 20250219 120100 275290350 30100 30050 30100 30050 35
444 20250219 120000 274238400 30050 30050 30050 30050 2
445 20250219 115900 274178300 30050 30050 30050 29950 44
446 20250219 115800 272858450 30050 30050 30050 30050 7
447 20250219 115700 272648100 30050 30050 30050 30050 6
448 20250219 115600 272467800 30050 30050 30050 30050 9
449 20250219 115500 272197350 30050 30050 30050 30050 7
450 20250219 115400 271987000 30050 30050 30050 30050 6
451 20250219 115300 271806700 30050 30050 30050 30050 2
452 20250219 115200 271746600 30050 30050 30050 30050 3
453 20250219 115100 271656450 30050 30050 30050 30050 7
454 20250219 115000 271446100 30050 30050 30050 30050 3
455 20250219 114900 271355950 30000 30000 30000 30000 33
456 20250219 114800 270365950 30000 30000 30000 30000 5
457 20250219 114700 270215950 30000 30050 30050 30000 14
458 20250219 114600 269795850 30050 30050 30050 30050 2
459 20250219 114500 269735750 30050 30050 30050 30050 2
460 20250219 114400 269675650 30050 30050 30050 29950 41
461 20250219 114300 268445600 30100 30100 30100 30100 3
462 20250219 114200 268355300 30100 30100 30100 30100 2
463 20250219 114100 268295100 30100 30100 30100 30100 9
464 20250219 114000 268024200 30050 30050 30050 30050 25
465 20250219 113900 267272950 30100 30100 30100 30100 3
466 20250219 113800 267182650 30100 30100 30100 30100 7
467 20250219 113700 266971950 30100 30100 30100 30100 3
468 20250219 113600 266881650 30050 30050 30100 30050 27
469 20250219 113500 266070200 30050 30050 30050 30050 0
470 20250219 113400 266070200 30050 30100 30100 30050 10
471 20250219 113300 265769450 30100 30050 30100 30050 14
472 20250219 113200 265348550 30100 30100 30100 30100 4
473 20250219 113100 265228150 30100 30100 30100 30100 2
474 20250219 113000 265167950 30100 30150 30150 30100 46
475 20250219 112900 263783300 30150 30150 30150 30150 6
476 20250219 112800 263602400 30150 30150 30150 30150 2
477 20250219 112700 263542100 30150 30150 30150 30150 2
478 20250219 112600 263481800 30150 30150 30150 30150 59
479 20250219 112500 261702950 30150 30150 30150 30150 6
480 20250219 112400 261522050 30150 30150 30150 30150 1
481 20250219 112300 261491900 30150 30150 30150 30150 2
482 20250219 112200 261431600 30150 30200 30200 30150 15
483 20250219 112100 260979150 30200 30200 30200 30200 5
484 20250219 112000 260828150 30200 30200 30200 30200 0
485 20250219 111900 260828150 30200 30200 30200 30200 8
486 20250219 111800 260586550 30150 30150 30150 30150 1
487 20250219 111700 260556400 30150 30200 30200 30150 60
488 20250219 111600 258745800 30150 30150 30200 30150 12
489 20250219 111500 258383950 30150 30200 30200 30150 35
490 20250219 111400 257328450 30200 30200 30200 30200 5
491 20250219 111300 257177450 30200 30200 30250 30200 15
492 20250219 111200 256724350 30200 30150 30200 30150 7
493 20250219 111100 256513100 30100 30100 30100 30100 149
494 20250219 111000 252028200 30100 30050 30100 30050 9
495 20250219 110900 251757600 30100 30100 30100 30050 16
496 20250219 110800 251276500 30100 30100 30100 30100 12
497 20250219 110700 250915300 30100 30100 30100 30100 6
498 20250219 110600 250734700 30100 30100 30100 30050 12
499 20250219 110500 250373900 30050 30250 30250 30000 486
500 20250219 110400 235774050 30250 30250 30250 30250 3
501 20250219 110300 235683300 30250 30250 30250 30250 1
502 20250219 110200 235653050 30150 30200 30200 30150 34
503 20250219 110100 234626600 30250 30250 30250 30250 4
504 20250219 110000 234505600 30250 30250 30250 30250 25
505 20250219 105900 233749350 30250 30250 30250 30200 16
506 20250219 105800 233265600 30350 30300 30350 30300 16
507 20250219 105700 232780750 30300 30300 30300 30300 21
508 20250219 105600 232144450 30250 30250 30250 30250 7
509 20250219 105500 231932700 30250 30250 30250 30250 3
510 20250219 105400 231841950 30250 30250 30250 30250 7
511 20250219 105300 231630200 30250 30250 30250 30250 10
512 20250219 105200 231327700 30250 30250 30250 30250 7
513 20250219 105100 231115950 30200 30250 30250 30200 7
514 20250219 105000 230904250 30250 30250 30250 30250 4
515 20250219 104900 230783250 30250 30250 30250 30250 8
516 20250219 104800 230541250 30250 30250 30250 30250 2
517 20250219 104700 230480750 30200 30200 30200 30200 0
518 20250219 104600 230480750 30200 30250 30250 30200 102
519 20250219 104500 227395750 30250 30250 30250 30250 10
520 20250219 104400 227093250 30250 30250 30250 30250 5
521 20250219 104300 226942000 30250 30250 30250 30250 6
522 20250219 104200 226760500 30250 30250 30250 30250 3
523 20250219 104100 226669750 30250 30200 30250 30200 3
524 20250219 104000 226579100 30250 30250 30300 30200 68
525 20250219 103900 224522250 30250 30250 30250 30250 5
526 20250219 103800 224371000 30200 30250 30250 30200 11
527 20250219 103700 224038300 30250 30250 30250 30250 3
528 20250219 103600 223947550 30250 30250 30250 30250 34
529 20250219 103500 222919050 30250 30250 30250 30250 1
530 20250219 103400 222888800 30250 30250 30250 30250 7
531 20250219 103300 222677050 30200 30250 30250 30200 4
532 20250219 103200 222556150 30250 30300 30300 30250 22
533 20250219 103100 221890500 30300 30300 30300 30300 5
534 20250219 103000 221739000 30300 30300 30300 30250 4
535 20250219 102900 221617850 30300 30300 30300 30300 10
536 20250219 102800 221314850 30300 30300 30300 30300 5
537 20250219 102700 221163350 30250 30250 30300 30250 34
538 20250219 102600 220133800 30250 30250 30250 30250 16
539 20250219 102500 219649800 30300 30200 30300 30200 23
540 20250219 102400 218953400 30150 30200 30200 30150 4
541 20250219 102300 218832650 30200 30200 30200 30200 33
542 20250219 102200 217836050 30200 30250 30250 30200 322
543 20250219 102100 208096100 30300 30300 30350 30300 46
544 20250219 102000 206700600 30300 30300 30300 30300 3
545 20250219 101900 206609700 30250 30250 30250 30250 52
546 20250219 101800 205036700 30250 30250 30250 30250 4
547 20250219 101700 204915700 30250 30250 30250 30250 3
548 20250219 101600 204824950 30250 30250 30250 30250 3
549 20250219 101500 204734200 30250 30250 30250 30100 149
550 20250219 101400 200246850 30250 30250 30250 30250 2
551 20250219 101300 200186350 30200 30200 30200 30200 0
552 20250219 101200 200186350 30200 30300 30300 30200 295
553 20250219 101100 191255100 30300 30250 30300 30200 18
554 20250219 101000 190710650 30250 30250 30250 30250 83
555 20250219 100900 188199900 30350 30350 30350 30300 27
556 20250219 100800 187380950 30350 30350 30350 30350 9
557 20250219 100700 187107800 30350 30400 30450 30350 47
558 20250219 100600 185680800 30350 30300 30350 30300 136
559 20250219 100500 181553450 30350 30350 30350 30300 28
560 20250219 100400 180703750 30300 30300 30300 30300 7
561 20250219 100300 180491650 30300 30300 30300 30300 41
562 20250219 100200 179249350 30300 30300 30300 30300 333
563 20250219 100100 169159450 30400 30400 30400 30350 58
564 20250219 100000 167396900 30400 30400 30400 30350 104
565 20250219 095900 164235400 30400 30350 30400 30350 47
566 20250219 095800 162807900 30350 30300 30350 30250 14
567 20250219 095700 162383650 30300 30300 30300 30300 5
568 20250219 095600 162232150 30300 30300 30300 30300 125
569 20250219 095500 158444650 30300 30300 30300 30300 5
570 20250219 095400 158293150 30300 30300 30300 30250 84
571 20250219 095300 155750700 30300 30250 30300 30250 202
572 20250219 095200 149640100 30250 30250 30250 30200 85
573 20250219 095100 147069100 30250 30250 30250 30250 1
574 20250219 095000 147038850 30250 30250 30250 30250 14
575 20250219 094900 146615350 30250 30250 30250 30250 33
576 20250219 094800 145617100 30250 30250 30250 30250 35
577 20250219 094700 144558350 30250 30250 30250 30250 8
578 20250219 094600 144316350 30250 30250 30250 30250 19
579 20250219 094500 143741600 30300 30300 30300 30250 27
580 20250219 094400 142923550 30300 30300 30300 30300 16
581 20250219 094300 142438750 30300 30300 30300 30300 48
582 20250219 094200 140984350 30300 30300 30300 30300 10
583 20250219 094100 140681350 30300 30300 30300 30300 29
584 20250219 094000 139802650 30300 30250 30300 30250 31
585 20250219 093900 138863900 30250 30200 30250 30200 10
586 20250219 093800 138561500 30200 30200 30300 30200 38
587 20250219 093700 137410650 30050 30050 30250 30050 384
588 20250219 093600 125862700 30050 30050 30050 30000 14
589 20250219 093500 125442050 30100 30100 30100 30100 1
590 20250219 093400 125411950 30100 30100 30150 30100 73
591 20250219 093300 123214500 30150 30250 30250 30150 72
592 20250219 093200 121042200 30200 30200 30250 30200 10
593 20250219 093100 120740100 30250 30250 30250 30200 36
594 20250219 093000 119651950 30200 30300 30300 30200 46
595 20250219 092900 118260100 30300 30300 30300 30250 42
596 20250219 092800 116989150 30300 30300 30300 30300 44
597 20250219 092700 115655950 30300 30300 30300 30300 14
598 20250219 092600 115231750 30300 30250 30300 30250 58
599 20250219 092500 113477200 30250 30200 30250 30200 32
600 20250219 092400 112509350 30200 30250 30250 30200 12
601 20250219 092300 112146850 30200 30300 30300 30050 87
602 20250219 092200 109530850 30200 30100 30250 30050 87
603 20250219 092100 106904050 30100 30000 30100 30000 7
604 20250219 092000 106693450 29950 29900 29950 29900 55
605 20250219 091900 105046350 29900 30050 30250 29900 229
606 20250219 091800 98169100 30250 30200 30300 29950 478
607 20250219 091700 83784150 30150 30050 30200 30050 438
608 20250219 091600 70591850 30000 29950 30000 29950 745
609 20250219 091500 48262350 29950 29950 29950 29900 54
610 20250219 091400 46645100 29950 29800 29950 29800 30
611 20250219 091300 45750550 29800 29800 29800 29800 4
612 20250219 091200 45631350 29800 29800 29800 29800 0
613 20250219 091100 45631350 29800 29800 29800 29800 0
614 20250219 091000 45631350 29800 29800 29800 29800 38
615 20250219 090900 44498950 29850 29750 29850 29750 6
616 20250219 090800 44320250 29750 29850 29850 29700 385
617 20250219 090700 32868550 29950 29900 29950 29900 14
618 20250219 090600 32449850 29950 29950 29950 29950 0
619 20250219 090500 32449850 29950 29950 29950 29900 8
620 20250219 090400 32210450 29950 29900 29950 29900 3
621 20250219 090300 32120700 29700 29700 29700 29700 0
622 20250219 090200 32120700 29700 29700 29700 29700 0
623 20250219 090100 32120700 29700 29700 29700 29700 0
624 20250219 090000 32120700 29700 29850 29950 29700 1076

1
036530/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,3545,16303886,102096000,469551916800,0.02
20250214,3545,16303886,101032500,464660751000,0.02
20250213,3545,16303886,102096000,469551916800,0.02
20250212,3545,16303886,103514000,476073471200,0.02
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 3545 16303886 102096000 469551916800 0.02
3 20250214 3545 16303886 101032500 464660751000 0.02
4 20250213 3545 16303886 102096000 469551916800 0.02
5 20250212 3545 16303886 103514000 476073471200 0.02