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

644
058430/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,644 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,194200,22202675350,34900,34900,34900,34900,3544
20250219,194100,22202675350,34900,34900,34900,34900,0
20250219,194000,22202675350,34900,34900,34900,34900,0
20250219,193900,22202675350,34900,34900,34900,34900,0
20250219,193800,22202675350,34900,34900,34900,34900,0
20250219,193700,22202675350,34900,34900,34900,34900,0
20250219,193600,22202675350,34900,34900,34900,34900,0
20250219,193500,22202675350,34900,34900,34900,34900,0
20250219,193400,22202675350,34900,34900,34900,34900,0
20250219,193300,22202675350,34900,34900,34900,34900,0
20250219,193200,22202675350,34900,34900,34900,34900,0
20250219,193100,22202675350,34900,34900,34900,34900,0
20250219,193000,22202675350,34900,34900,34900,34900,0
20250219,192900,22202675350,34900,34900,34900,34900,0
20250219,192800,22202675350,34900,34900,34900,34900,0
20250219,192700,22202675350,34900,34900,34900,34900,0
20250219,192600,22202675350,34900,34900,34900,34900,0
20250219,192500,22202675350,34900,34900,34900,34900,0
20250219,192400,22202675350,34900,34900,34900,34900,0
20250219,192300,22202675350,34900,34900,34900,34900,0
20250219,192200,22202675350,34900,34900,34900,34900,0
20250219,192100,22202675350,34900,34900,34900,34900,0
20250219,192000,22202675350,34900,34900,34900,34900,0
20250219,191900,22202675350,34900,34900,34900,34900,0
20250219,191800,22202675350,34900,34900,34900,34900,0
20250219,191700,22202675350,34900,34900,34900,34900,0
20250219,191600,22202675350,34900,34900,34900,34900,0
20250219,191500,22202675350,34900,34900,34900,34900,0
20250219,191400,22202675350,34900,34900,34900,34900,0
20250219,191300,22202675350,34900,34900,34900,34900,0
20250219,191200,22202675350,34900,34900,34900,34900,3544
20250219,191100,22202675350,34900,34900,34900,34900,0
20250219,191000,22202675350,34900,34900,34900,34900,0
20250219,190900,22202675350,34900,34900,34900,34900,0
20250219,190800,22202675350,34900,34900,34900,34900,0
20250219,190700,22202675350,34900,34900,34900,34900,0
20250219,190600,22202675350,34900,34900,34900,34900,0
20250219,190500,22202675350,34900,34900,34900,34900,0
20250219,190400,22202675350,34900,34900,34900,34900,0
20250219,190300,22202675350,34900,34900,34900,34900,0
20250219,190200,22202675350,34900,34900,34900,34900,0
20250219,190100,22202675350,34900,34900,34900,34900,0
20250219,190000,22202675350,34900,34900,34900,34900,0
20250219,185900,22202675350,34900,34900,34900,34900,0
20250219,185800,22202675350,34900,34900,34900,34900,0
20250219,185700,22202675350,34900,34900,34900,34900,0
20250219,185600,22202675350,34900,34900,34900,34900,0
20250219,185500,22202675350,34900,34900,34900,34900,0
20250219,185400,22202675350,34900,34900,34900,34900,0
20250219,185300,22202675350,34900,34900,34900,34900,0
20250219,185200,22202675350,34900,34900,34900,34900,0
20250219,185100,22202675350,34900,34900,34900,34900,0
20250219,185000,22202675350,34900,34900,34900,34900,0
20250219,184900,22202675350,34900,34900,34900,34900,0
20250219,184800,22202675350,34900,34900,34900,34900,0
20250219,184700,22202675350,34900,34900,34900,34900,0
20250219,184600,22202675350,34900,34900,34900,34900,0
20250219,184500,22202675350,34900,34900,34900,34900,0
20250219,184400,22202675350,34900,34900,34900,34900,0
20250219,184300,22202675350,34900,34900,34900,34900,0
20250219,184200,22202675350,34900,34900,34900,34900,3544
20250219,184100,22202675350,34900,34900,34900,34900,0
20250219,184000,22202675350,34900,34900,34900,34900,0
20250219,183900,22202675350,34900,34900,34900,34900,0
20250219,183800,22202675350,34900,34900,34900,34900,0
20250219,183700,22202675350,34900,34900,34900,34900,0
20250219,183600,22202675350,34900,34900,34900,34900,0
20250219,183500,22202675350,34900,34900,34900,34900,0
20250219,183400,22202675350,34900,34900,34900,34900,0
20250219,183300,22202675350,34900,34900,34900,34900,0
20250219,183200,22202675350,34900,34900,34900,34900,0
20250219,183100,22202675350,34900,34900,34900,34900,0
20250219,183000,22202675350,34900,34900,34900,34900,0
20250219,182900,22202675350,34900,34900,34900,34900,0
20250219,182800,22202675350,34900,34900,34900,34900,0
20250219,182700,22202675350,34900,34900,34900,34900,0
20250219,182600,22202675350,34900,34900,34900,34900,0
20250219,182500,22202675350,34900,34900,34900,34900,0
20250219,182400,22202675350,34900,34900,34900,34900,0
20250219,182300,22202675350,34900,34900,34900,34900,0
20250219,182200,22202675350,34900,34900,34900,34900,0
20250219,182100,22202675350,34900,34900,34900,34900,0
20250219,182000,22202675350,34900,34900,34900,34900,0
20250219,181900,22202675350,34900,34900,34900,34900,0
20250219,181800,22202675350,34900,34900,34900,34900,0
20250219,181700,22202675350,34900,34900,34900,34900,0
20250219,181600,22202675350,34900,34900,34900,34900,0
20250219,181500,22202675350,34900,34900,34900,34900,0
20250219,181400,22202675350,34900,34900,34900,34900,0
20250219,181300,22202675350,34900,34900,34900,34900,0
20250219,181200,22202675350,34900,34900,34900,34900,3544
20250219,181100,22202675350,34900,34900,34900,34900,0
20250219,181000,22202675350,34900,34900,34900,34900,0
20250219,180900,22202675350,34900,34900,34900,34900,0
20250219,180800,22202675350,34900,34900,34900,34900,0
20250219,180700,22202675350,34900,34900,34900,34900,0
20250219,180600,22202675350,34900,34900,34900,34900,0
20250219,180500,22202675350,34900,34900,34900,34900,0
20250219,180400,22202675350,34900,34900,34900,34900,0
20250219,180300,22202675350,34900,34900,34900,34900,0
20250219,180200,22202675350,34900,34900,34900,34900,0
20250219,180100,22202675350,34900,34900,34900,34900,0
20250219,180000,22202675350,34900,34900,34900,34900,0
20250219,175900,22202675350,34900,34900,34900,34900,0
20250219,175800,22202675350,34900,34900,34900,34900,0
20250219,175700,22202675350,34900,34900,34900,34900,0
20250219,175600,22202675350,34900,34900,34900,34900,0
20250219,175500,22202675350,34900,34900,34900,34900,0
20250219,175400,22202675350,34900,34900,34900,34900,0
20250219,175300,22202675350,34900,34900,34900,34900,0
20250219,175200,22202675350,34900,34900,34900,34900,0
20250219,175100,22202675350,34900,34900,34900,34900,0
20250219,175000,22202675350,34900,34900,34900,34900,0
20250219,174900,22202675350,34900,34900,34900,34900,0
20250219,174800,22202675350,34900,34900,34900,34900,0
20250219,174700,22202675350,34900,34900,34900,34900,0
20250219,174600,22202675350,34900,34900,34900,34900,0
20250219,174500,22202675350,34900,34900,34900,34900,0
20250219,174400,22202675350,34900,34900,34900,34900,0
20250219,174300,22202675350,34900,34900,34900,34900,0
20250219,174200,22202675350,34900,34900,34900,34900,3544
20250219,174100,22202675350,34900,34900,34900,34900,0
20250219,174000,22202675350,34900,34900,34900,34900,0
20250219,173900,22202675350,34900,34900,34900,34900,0
20250219,173800,22202675350,34900,34900,34900,34900,0
20250219,173700,22202675350,34900,34900,34900,34900,0
20250219,173600,22202675350,34900,34900,34900,34900,0
20250219,173500,22202675350,34900,34900,34900,34900,0
20250219,173400,22202675350,34900,34900,34900,34900,0
20250219,173300,22202675350,34900,34900,34900,34900,0
20250219,173200,22202675350,34900,34900,34900,34900,0
20250219,173100,22202675350,34900,34900,34900,34900,0
20250219,173000,22202675350,34900,34900,34900,34900,0
20250219,172900,22202675350,34900,34900,34900,34900,0
20250219,172800,22202675350,34900,34900,34900,34900,0
20250219,172700,22202675350,34900,34900,34900,34900,0
20250219,172600,22202675350,34900,34900,34900,34900,0
20250219,172500,22202675350,34900,34900,34900,34900,0
20250219,172400,22202675350,34900,34900,34900,34900,0
20250219,172300,22202675350,34900,34900,34900,34900,0
20250219,172200,22202675350,34900,34900,34900,34900,0
20250219,172100,22202675350,34900,34900,34900,34900,0
20250219,172000,22202675350,34900,34900,34900,34900,0
20250219,171900,22202675350,34900,34900,34900,34900,0
20250219,171800,22202675350,34900,34900,34900,34900,0
20250219,171700,22202675350,34900,34900,34900,34900,0
20250219,171600,22202675350,34900,34900,34900,34900,0
20250219,171500,22202675350,34900,34900,34900,34900,0
20250219,171400,22202675350,34900,34900,34900,34900,0
20250219,171300,22202675350,34900,34900,34900,34900,0
20250219,171200,22202675350,34900,34900,34900,34900,3544
20250219,171100,22202675350,34900,34900,34900,34900,0
20250219,171000,22202675350,34900,34900,34900,34900,0
20250219,170900,22202675350,34900,34900,34900,34900,0
20250219,170800,22202675350,34900,34900,34900,34900,0
20250219,170700,22202675350,34900,34900,34900,34900,0
20250219,170600,22202675350,34900,34900,34900,34900,0
20250219,170500,22202675350,34900,34900,34900,34900,0
20250219,170400,22202675350,34900,34900,34900,34900,0
20250219,170300,22202675350,34900,34900,34900,34900,0
20250219,170200,22202675350,34900,34900,34900,34900,0
20250219,170100,22202675350,34900,34900,34900,34900,0
20250219,170000,22202675350,34900,34900,34900,34900,0
20250219,165900,22202675350,34900,34900,34900,34900,0
20250219,165800,22202675350,34900,34900,34900,34900,0
20250219,165700,22202675350,34900,34900,34900,34900,0
20250219,165600,22202675350,34900,34900,34900,34900,0
20250219,165500,22202675350,34900,34900,34900,34900,0
20250219,165400,22202675350,34900,34900,34900,34900,0
20250219,165300,22202675350,34900,34900,34900,34900,0
20250219,165200,22202675350,34900,34900,34900,34900,0
20250219,165100,22202675350,34900,34900,34900,34900,0
20250219,165000,22202675350,34900,34900,34900,34900,0
20250219,164900,22202675350,34900,34900,34900,34900,0
20250219,164800,22202675350,34900,34900,34900,34900,0
20250219,164700,22202675350,34900,34900,34900,34900,0
20250219,164600,22202675350,34900,34900,34900,34900,0
20250219,164500,22202675350,34900,34900,34900,34900,0
20250219,164400,22202675350,34900,34900,34900,34900,0
20250219,164300,22202675350,34900,34900,34900,34900,0
20250219,164200,22202675350,34900,34900,34900,34900,3544
20250219,164100,22202675350,34900,34900,34900,34900,0
20250219,164000,22202675350,34900,34900,34900,34900,0
20250219,163900,22202675350,34900,34900,34900,34900,0
20250219,163800,22202675350,34900,34900,34900,34900,0
20250219,163700,22202675350,34900,34900,34900,34900,0
20250219,163600,22202675350,34900,34900,34900,34900,0
20250219,163500,22202675350,34900,34900,34900,34900,0
20250219,163400,22202675350,34900,34900,34900,34900,0
20250219,163300,22202675350,34900,34900,34900,34900,0
20250219,163200,22202675350,34900,34900,34900,34900,0
20250219,163100,22202675350,34900,34900,34900,34900,0
20250219,163000,22202675350,34900,34900,34900,34900,0
20250219,162900,22202675350,34900,34900,34900,34900,0
20250219,162800,22202675350,34900,34900,34900,34900,0
20250219,162700,22202675350,34900,34900,34900,34900,0
20250219,162600,22202675350,34900,34900,34900,34900,0
20250219,162500,22202675350,34900,34900,34900,34900,0
20250219,162400,22202675350,34900,34900,34900,34900,0
20250219,162300,22202675350,34900,34900,34900,34900,0
20250219,162200,22202675350,34900,34900,34900,34900,0
20250219,162100,22202675350,34900,34900,34900,34900,0
20250219,162000,22202675350,34900,34900,34900,34900,0
20250219,161900,22202675350,34900,34900,34900,34900,0
20250219,161800,22202675350,34900,34900,34900,34900,0
20250219,161700,22202675350,34900,34900,34900,34900,0
20250219,161600,22202675350,34900,34900,34900,34900,0
20250219,161500,22202675350,34900,34900,34900,34900,0
20250219,161400,22202675350,34900,34900,34900,34900,0
20250219,161300,22202675350,34900,34900,34900,34900,0
20250219,161200,22202675350,34900,34900,34900,34900,3544
20250219,161100,22202675350,34900,34900,34900,34900,0
20250219,161000,22202675350,34900,34900,34900,34900,0
20250219,160900,22202675350,34900,34900,34900,34900,0
20250219,160800,22202675350,34900,34900,34900,34900,0
20250219,160700,22202675350,34900,34900,34900,34900,0
20250219,160600,22202675350,34900,34900,34900,34900,0
20250219,160500,22202675350,34900,34900,34900,34900,0
20250219,160400,22202675350,34900,34900,34900,34900,0
20250219,160300,22202675350,34900,34900,34900,34900,0
20250219,160200,22202675350,34900,34900,34900,34900,0
20250219,160100,22202675350,34900,34900,34900,34900,0
20250219,160000,22202675350,34900,34900,34900,34900,0
20250219,155900,22202675350,34900,34900,34900,34900,0
20250219,155800,22202675350,34900,34900,34900,34900,0
20250219,155700,22202675350,34900,34900,34900,34900,0
20250219,155600,22202675350,34900,34900,34900,34900,0
20250219,155500,22202675350,34900,34900,34900,34900,0
20250219,155400,22202675350,34900,34900,34900,34900,0
20250219,155300,22202675350,34900,34900,34900,34900,0
20250219,155200,22202675350,34900,34900,34900,34900,0
20250219,155100,22202675350,34900,34900,34900,34900,0
20250219,155000,22202675350,34900,34900,34900,34900,0
20250219,154900,22202675350,34900,34900,34900,34900,0
20250219,154800,22202675350,34900,34900,34900,34900,0
20250219,154700,22202675350,34900,34900,34900,34900,0
20250219,154600,22202675350,34900,34900,34900,34900,0
20250219,154500,22202675350,34900,34900,34900,34900,0
20250219,154400,22202675350,34900,34900,34900,34900,0
20250219,154300,22202675350,34900,34900,34900,34900,0
20250219,154200,22202675350,34900,34900,34900,34900,3544
20250219,154100,22202675350,34900,34900,34900,34900,0
20250219,154000,22202675350,34900,34900,34900,34900,0
20250219,153900,22202675350,34900,34900,34900,34900,0
20250219,153800,22202675350,34900,34900,34900,34900,0
20250219,153700,22202675350,34900,34900,34900,34900,0
20250219,153600,22202675350,34900,34900,34900,34900,0
20250219,153500,22202675350,34900,34900,34900,34900,0
20250219,153400,22202675350,34900,34900,34900,34900,0
20250219,153300,22202675350,34900,34900,34900,34900,0
20250219,153200,22202675350,34900,34900,34900,34900,0
20250219,153100,22202675350,34900,34900,34900,34900,0
20250219,153000,22202675350,34900,34900,34900,34900,3544
20250219,152900,22078989750,35050,35050,35050,35050,0
20250219,152800,22078989750,35050,35050,35050,35050,0
20250219,152700,22078989750,35050,35050,35050,35050,0
20250219,152600,22078989750,35050,35050,35050,35050,0
20250219,152500,22078989750,35050,35050,35050,35050,0
20250219,152400,22078989750,35050,35050,35050,35050,0
20250219,152300,22078989750,35050,35050,35050,35050,0
20250219,152200,22078989750,35050,35050,35050,35050,0
20250219,152100,22078989750,35050,35050,35050,35050,0
20250219,152000,22078989750,35050,35050,35050,35050,0
20250219,151900,22078989750,35050,35050,35150,35000,247
20250219,151800,22070321450,35000,35050,35150,34750,692
20250219,151700,22046179000,35000,34900,35000,34800,895
20250219,151600,22014940500,34850,34900,34900,34850,475
20250219,151500,21998372800,34900,34900,35000,34900,233
20250219,151400,21990236400,35000,35050,35100,34950,186
20250219,151300,21983732150,35050,35050,35050,35000,386
20250219,151200,21970219450,35000,35050,35150,35000,166
20250219,151100,21964404150,35000,34900,35050,34900,464
20250219,151000,21948170600,34950,34900,34950,34900,53
20250219,150900,21946320650,34900,34850,35000,34850,641
20250219,150800,21923924200,34900,35000,35000,34900,846
20250219,150700,21894366150,35000,35050,35100,35000,486
20250219,150600,21877347000,35050,35150,35150,35050,883
20250219,150500,21846384300,35150,35300,35300,35150,1204
20250219,150400,21804014150,35300,35250,35300,35150,954
20250219,150300,21770445650,35250,35350,35350,35250,30
20250219,150200,21769385900,35450,35400,35450,35250,175
20250219,150100,21763186200,35250,35300,35500,35250,117
20250219,150000,21759045500,35250,35300,35350,35200,729
20250219,145900,21733360950,35200,35350,35350,35200,143
20250219,145800,21728317850,35350,35400,35400,35250,718
20250219,145700,21702942400,35400,35450,35450,35400,177
20250219,145600,21696675800,35450,35450,35450,35450,187
20250219,145500,21690046650,35400,35400,35550,35400,413
20250219,145400,21675386650,35400,35500,35500,35400,30
20250219,145300,21674324450,35500,35450,35500,35400,112
20250219,145200,21670356300,35450,35500,35500,35450,17
20250219,145100,21669753550,35400,35550,35550,35400,135
20250219,145000,21664959950,35550,35350,35550,35350,330
20250219,144900,21653257050,35400,35450,35550,35400,64
20250219,144800,21650987550,35400,35350,35400,35150,499
20250219,144700,21633398250,35350,35400,35400,35350,430
20250219,144600,21618195850,35350,35500,35550,35350,422
20250219,144500,21603235750,35500,35650,35700,35500,612
20250219,144400,21581400900,35600,35450,35600,35400,215
20250219,144300,21573766300,35400,35500,35500,35400,112
20250219,144200,21569798900,35400,35550,35550,35400,142
20250219,144100,21564767800,35400,35350,35600,35350,291
20250219,144000,21554462450,35350,35600,35650,35350,717
20250219,143900,21528968750,35600,35800,35800,35600,520
20250219,143800,21510400350,35850,35800,35850,35800,251
20250219,143700,21501413850,35800,35850,35900,35700,804
20250219,143600,21472653300,35850,35650,35900,35650,559
20250219,143500,21452649000,35650,35700,35700,35600,112
20250219,143400,21448660350,35800,35600,35800,35500,908
20250219,143300,21416338350,35650,35700,35800,35650,168
20250219,143200,21410343700,35650,35600,35650,35550,147
20250219,143100,21405109450,35550,35600,35650,35550,228
20250219,143000,21396990700,35500,35400,35500,35100,745
20250219,142900,21370622250,35150,35250,35250,35050,678
20250219,142800,21346816200,35150,35250,35300,35150,462
20250219,142700,21330549050,35350,35300,35350,35200,69
20250219,142600,21328115800,35300,35300,35300,35000,970
20250219,142500,21294019700,35300,35550,35550,35200,1352
20250219,142400,21246330200,35300,35500,35650,35300,698
20250219,142300,21221571850,35550,35650,35650,35550,544
20250219,142200,21202195150,35700,35650,35700,35650,208
20250219,142100,21194775700,35650,35750,35750,35650,457
20250219,142000,21178464500,35750,35750,35750,35700,625
20250219,141900,21156142400,35750,35900,36050,35750,1459
20250219,141800,21103832900,35900,35850,36050,35800,2790
20250219,141700,21003619750,35800,35700,35800,35650,726
20250219,141600,20977638850,35600,35700,35700,35600,144
20250219,141500,20972501400,35600,35700,35800,35600,419
20250219,141400,20957547900,35800,35900,35950,35700,697
20250219,141300,20932570050,35900,35650,35900,35600,864
20250219,141200,20901650000,35650,35800,35800,35650,1538
20250219,141100,20846647500,35800,35800,35800,35600,904
20250219,141000,20814375550,35800,35100,35800,35100,2853
20250219,140900,20712979750,35100,35000,35100,35000,2145
20250219,140800,20637904350,35000,34900,35000,34900,12
20250219,140700,20637485050,34900,35050,35050,34900,727
20250219,140600,20612073600,35100,35250,35250,35100,195
20250219,140500,20605209750,35250,35050,35250,35000,486
20250219,140400,20588134750,35050,35100,35150,35050,786
20250219,140300,20560543250,35050,35100,35200,35050,990
20250219,140200,20525796950,35100,35050,35150,35050,854
20250219,140100,20495860500,35050,35000,35050,35000,310
20250219,140000,20485005000,35000,35000,35050,34950,390
20250219,135900,20471351500,35000,35000,35050,34950,372
20250219,135800,20458331650,35000,35000,35000,34850,1174
20250219,135700,20417349200,35000,35200,35200,35000,255
20250219,135600,20408418200,35250,35200,35250,35000,1281
20250219,135500,20363457100,35150,35000,35200,35000,316
20250219,135400,20352379850,35000,35200,35200,34950,377
20250219,135300,20339175250,35200,35200,35450,35200,129
20250219,135200,20334624400,34950,35100,35100,34850,1722
20250219,135100,20274335200,35050,35200,35200,35000,63
20250219,135000,20272127650,35150,35200,35300,35000,1118
20250219,134900,20232899950,35250,35400,35400,35150,880
20250219,134800,20201824050,35400,35400,35450,35400,11
20250219,134700,20201434250,35400,35450,35500,35400,607
20250219,134600,20179923650,35450,35450,35450,35400,533
20250219,134500,20161034250,35450,35500,35500,35450,70
20250219,134400,20158552450,35550,35600,35600,35450,147
20250219,134300,20153331850,35600,35600,35600,35600,345
20250219,134200,20141049850,35700,35600,35700,35600,121
20250219,134100,20136731750,35650,35650,35650,35650,153
20250219,134000,20131277300,35700,35650,35700,35650,325
20250219,133900,20119676300,35600,35600,35600,35600,6
20250219,133800,20119462700,35600,35600,35600,35600,62
20250219,133700,20117255500,35600,35600,35600,35600,18
20250219,133600,20116614700,35700,35650,35700,35650,4
20250219,133500,20116471950,35700,35650,35700,35550,77
20250219,133400,20113727950,35700,35600,35700,35600,22
20250219,133300,20112944350,35550,35650,35650,35500,210
20250219,133200,20105477750,35650,35750,35750,35550,125
20250219,133100,20101021950,35750,35800,35850,35600,135
20250219,133000,20096190450,35900,35700,35950,35700,455
20250219,132900,20079903550,35700,35600,35700,35600,172
20250219,132800,20073774550,35550,35650,35650,35550,55
20250219,132700,20071814300,35500,35550,35600,35500,245
20250219,132600,20063103900,35550,35550,35600,35550,82
20250219,132500,20060188750,35550,35550,35550,35550,28
20250219,132400,20059193350,35650,35700,35700,35650,27
20250219,132300,20058230100,35700,35550,35750,35550,55
20250219,132200,20056267200,35550,35500,35700,35500,263
20250219,132100,20046896050,35500,35600,35600,35450,12
20250219,132000,20046469100,35450,35550,35550,35450,385
20250219,131900,20032794900,35550,35550,35550,35550,85
20250219,131800,20029773150,35400,35550,35550,35400,245
20250219,131700,20021091800,35550,35750,35750,35400,545
20250219,131600,20001727350,35700,35800,35800,35700,226
20250219,131500,19993645900,35800,35850,35850,35800,199
20250219,131400,19986512700,35850,35850,35850,35800,127
20250219,131300,19981962200,35800,35950,35950,35800,120
20250219,131200,19977661250,35950,35950,36000,35950,329
20250219,131100,19965826000,35950,35800,35950,35800,145
20250219,131000,19960616450,35850,36000,36000,35850,485
20250219,130900,19943205850,36000,36050,36050,35950,474
20250219,130800,19926145150,36000,35950,36000,35900,629
20250219,130700,19903520800,36000,35950,36000,35850,1106
20250219,130600,19863782750,35950,35750,35950,35750,674
20250219,130500,19839603000,35800,35700,35900,35700,740
20250219,130400,19813105700,35700,35700,35750,35700,283
20250219,130300,19803002550,35700,35550,35700,35550,203
20250219,130200,19795762300,35600,35550,35650,35550,94
20250219,130100,19792415900,35450,35600,35700,35450,745
20250219,130000,19765868950,35600,35600,35650,35450,778
20250219,125900,19738178200,35550,35500,35650,35400,1360
20250219,125800,19689795950,35500,35450,35500,35400,408
20250219,125700,19675316200,35400,35450,35500,35400,271
20250219,125600,19665713400,35400,35050,35500,35050,728
20250219,125500,19640021550,35050,35050,35050,35000,280
20250219,125400,19630210300,35050,35000,35050,35000,152
20250219,125300,19624890250,35000,35000,35000,34850,1321
20250219,125200,19578732050,34950,35000,35050,34950,271
20250219,125100,19569245850,35000,35000,35000,34950,256
20250219,125000,19560290650,35000,35050,35050,35000,286
20250219,124900,19550275700,35100,35100,35150,35050,188
20250219,124800,19543677400,35100,35200,35250,35100,197
20250219,124700,19536747200,35100,35000,35100,35000,463
20250219,124600,19520513100,35100,35100,35100,35000,980
20250219,124500,19486188650,35100,35200,35200,35100,721
20250219,124400,19460866800,35200,35300,35300,35200,1381
20250219,124300,19412197750,35350,35300,35350,35250,440
20250219,124200,19396676450,35300,35300,35300,35300,820
20250219,124100,19367730450,35350,35400,35400,35350,1566
20250219,124000,19312300700,35500,35400,35500,35400,203
20250219,123900,19305106200,35500,35500,35500,35500,7
20250219,123800,19304857700,35500,35450,35500,35300,1324
20250219,123700,19258052750,35500,35500,35550,35500,137
20250219,123600,19253186600,35500,35500,35500,35500,32
20250219,123500,19252050600,35500,35550,35550,35500,201
20250219,123400,19244913600,35600,35600,35600,35500,1211
20250219,123300,19201878450,35600,35700,35850,35600,306
20250219,123200,19190971250,35700,35600,35700,35600,225
20250219,123100,19182943850,35600,35700,35750,35600,2208
20250219,123000,19104251100,35700,35750,35750,35700,15
20250219,122900,19103715100,35750,35750,35750,35750,204
20250219,122800,19096422100,35750,35800,35800,35750,154
20250219,122700,19090908950,35800,35800,35850,35750,426
20250219,122600,19075655900,35800,35750,35800,35750,308
20250219,122500,19064644300,35750,35750,35750,35750,182
20250219,122400,19058137800,35750,35750,35800,35750,106
20250219,122300,19054347300,35750,35700,35800,35700,179
20250219,122200,19047949300,35700,35700,35700,35700,105
20250219,122100,19044200800,35700,35700,35700,35700,253
20250219,122000,19035168700,35750,35750,35800,35750,710
20250219,121900,19009785850,35750,35750,35800,35750,176
20250219,121800,19003486800,35750,35800,35800,35750,249
20250219,121700,18994579000,35800,35800,35850,35800,142
20250219,121600,18989494600,35800,35850,35850,35800,324
20250219,121500,18977889100,35900,35900,35900,35850,236
20250219,121400,18969417800,35950,35850,35950,35850,41
20250219,121300,18967946400,35950,35950,35950,35850,61
20250219,121200,18965755150,35950,35850,35950,35850,709
20250219,121100,18940331100,35850,35900,35900,35850,75
20250219,121000,18937642000,35850,35900,35900,35850,58
20250219,120900,18935560050,35900,35900,35900,35900,64
20250219,120800,18933262450,35900,35950,35950,35900,167
20250219,120700,18927266900,35950,36000,36000,35950,57
20250219,120600,18925215600,36000,36000,36000,35850,1106
20250219,120500,18885400900,36000,36000,36000,35950,251
20250219,120400,18876370250,35950,35900,35950,35850,328
20250219,120300,18864601150,35900,35900,35900,35900,194
20250219,120200,18857636550,35950,35900,35950,35850,437
20250219,120100,18841951050,35900,35850,35900,35850,195
20250219,120000,18834955300,35800,35700,35800,35700,189
20250219,115900,18828197300,35750,35750,35800,35750,450
20250219,115800,18812094800,35750,35800,35800,35750,237
20250219,115700,18803618050,35850,35850,35850,35800,43
20250219,115600,18802076850,35850,35800,35900,35800,148
20250219,115500,18796771100,35850,35800,35850,35750,47
20250219,115400,18795088700,35800,35900,35900,35750,556
20250219,115300,18775190450,35950,35950,35950,35950,1
20250219,115200,18775154500,35750,35850,35850,35750,324
20250219,115100,18763548350,35900,36000,36000,35900,511
20250219,115000,18745180550,36000,35950,36000,35950,392
20250219,114900,18731072850,36050,35950,36100,35950,595
20250219,114800,18709655350,35950,35800,35950,35800,442
20250219,114700,18693804500,35750,35750,35850,35750,257
20250219,114600,18684609500,35800,35800,35800,35750,92
20250219,114500,18681316900,35800,35800,35800,35800,144
20250219,114400,18676161700,35800,35800,35800,35800,122
20250219,114300,18671794100,35750,35850,35950,35750,73
20250219,114200,18669177700,35850,36050,36050,35850,707
20250219,114100,18643783500,36050,36050,36050,36000,245
20250219,114000,18634960250,36100,35900,36150,35900,351
20250219,113900,18622319550,35950,35900,35950,35900,121
20250219,113800,18617973100,35850,35750,35850,35700,223
20250219,113700,18609999100,35700,35750,35750,35700,214
20250219,113600,18602353750,35750,35850,35850,35750,119
20250219,113500,18598095800,35900,35800,35900,35750,180
20250219,113400,18591657450,35750,35800,35850,35750,96
20250219,113300,18588222000,35850,35850,35900,35850,165
20250219,113200,18582304550,35850,35900,35950,35850,54
20250219,113100,18580366750,35650,35800,35850,35650,610
20250219,113000,18558558000,35800,35850,35850,35700,451
20250219,112900,18542415050,35800,35650,35800,35650,331
20250219,112800,18530592600,35750,35850,35850,35650,202
20250219,112700,18523372050,36000,36000,36000,35950,201
20250219,112600,18516138700,36000,35700,36000,35650,835
20250219,112500,18486190100,35650,35800,35800,35650,111
20250219,112400,18482227200,35800,35750,35800,35750,139
20250219,112300,18477256950,35750,35650,35750,35650,141
20250219,112200,18472228800,35650,35700,35800,35650,89
20250219,112100,18469054100,35850,35800,35850,35700,134
20250219,112000,18464265800,35650,35700,35850,35650,859
20250219,111900,18433577450,35650,35700,35800,35650,656
20250219,111800,18410153000,35700,35750,35900,35700,1732
20250219,111700,18348303650,35700,35950,35950,35700,2256
20250219,111600,18267666500,35950,36050,36050,35950,969
20250219,111500,18232780750,36050,36000,36150,36000,271
20250219,111400,18223001350,36000,36250,36300,36000,491
20250219,111300,18205311300,36300,36150,36300,35950,363
20250219,111200,18192159550,36150,35900,36250,35750,1093
20250219,111100,18152855250,35900,36100,36200,35900,507
20250219,111000,18134575500,36200,36250,36300,36100,822
20250219,110900,18104836650,36250,36200,36250,36200,120
20250219,110800,18100491900,36250,36250,36350,36150,548
20250219,110700,18080638100,36250,36300,36450,36150,230
20250219,110600,18072296600,36150,35750,36550,35700,2038
20250219,110500,17999069850,35750,36050,36050,35750,2948
20250219,110400,17893131050,36050,36100,36100,36000,4338
20250219,110300,17736749450,36100,36350,36350,36050,4727
20250219,110200,17565880050,36350,36550,36600,36350,1680
20250219,110100,17504542150,36550,36350,36550,36350,1092
20250219,110000,17464723650,36350,36450,36450,36350,446
20250219,105900,17448494250,36450,36450,36500,36400,1071
20250219,105800,17409460000,36450,36500,36550,36450,1197
20250219,105700,17365788600,36500,36600,36700,36450,2802
20250219,105600,17263462150,36700,36800,36800,36600,1312
20250219,105500,17215276850,36800,36800,36850,36800,932
20250219,105400,17180979050,36850,36900,36900,36800,1487
20250219,105300,17126174050,36950,36800,36950,36800,1164
20250219,105200,17083205550,36800,36750,36800,36700,1235
20250219,105100,17037806400,36750,36600,36750,36600,1253
20250219,105000,16991873150,36650,36500,36650,36500,856
20250219,104900,16960549000,36500,36500,36600,36500,2152
20250219,104800,16881929400,36500,36400,36600,36300,1052
20250219,104700,16843607650,36350,36400,36400,36300,630
20250219,104600,16820715900,36300,36350,36400,36200,4549
20250219,104500,16655763550,36350,36600,36650,36350,2117
20250219,104400,16578567400,36600,36550,36650,36550,1078
20250219,104300,16539132700,36550,36900,36950,36500,2883
20250219,104200,16433335750,36850,36700,37000,36650,2355
20250219,104100,16346657150,36650,36950,36950,36650,3334
20250219,104000,16224048650,36900,37000,37150,36900,2617
20250219,103900,16127231850,37000,36800,37000,36750,4873
20250219,103800,15947804700,36750,37100,37250,36750,6344
20250219,103700,15712740900,37100,37400,37550,37100,5674
20250219,103600,15501029000,37400,37850,37850,37400,3152
20250219,103500,15382320550,37800,37950,37950,37800,2048
20250219,103400,15304741350,37900,37800,38000,37800,1160
20250219,103300,15260736350,37950,38300,38300,37800,7273
20250219,103200,14984028500,38250,38400,38500,38200,5078
20250219,103100,14789165650,38400,38050,38850,37900,13289
20250219,103000,14278258250,38100,37750,38150,37550,3718
20250219,102900,14137379050,37750,37400,37900,37400,5843
20250219,102800,13916578650,37550,37600,37850,37300,5579
20250219,102700,13706896800,37600,38300,38400,37550,8705
20250219,102600,13376113550,38250,38300,38300,38050,6755
20250219,102500,13118211100,38250,38500,38550,38200,14432
20250219,102400,12564518050,38450,38650,38800,38300,18754
20250219,102300,11840319150,38700,38150,38750,38000,17134
20250219,102200,11183582250,38150,38350,38600,38050,19866
20250219,102100,10422252250,38300,38900,38900,38050,33608
20250219,102000,9124732550,38800,36900,39300,36900,45501
20250219,101900,7382539950,36850,37700,37850,36600,19498
20250219,101800,6656270600,37800,38300,38350,37250,28010
20250219,101700,5594489550,38350,36950,38400,36850,49348
20250219,101600,3740882100,36950,37150,37200,36950,15880
20250219,101500,3150947550,35700,35700,35700,35700,0
20250219,101400,3150947550,35700,34700,35700,34600,9051
20250219,101300,2832634900,34850,34250,34900,34250,4825
20250219,101200,2665321150,34250,34550,34600,34150,1408
20250219,101100,2617001550,34550,34050,34600,34050,2584
20250219,101000,2527998500,34050,33950,34050,33950,170
20250219,100900,2522218950,33950,34100,34100,33850,217
20250219,100800,2514849350,34100,34000,34300,34000,1565
20250219,100700,2461496200,34000,33750,34050,33750,890
20250219,100600,2431282100,33750,33850,33850,33750,86
20250219,100500,2428373400,33750,33850,33850,33750,254
20250219,100400,2419781500,33850,33750,33850,33750,675
20250219,100300,2396951400,33600,33550,33800,33550,316
20250219,100200,2386318750,33550,33450,33550,33400,282
20250219,100100,2376880050,33400,33550,33550,33400,1093
20250219,100000,2340276400,33550,33550,33600,33500,475
20250219,095900,2324359750,33500,33600,33600,33500,914
20250219,095800,2293706100,33600,33600,33600,33600,66
20250219,095700,2291488500,33550,33500,33550,33500,202
20250219,095600,2284719800,33600,33550,33600,33500,111
20250219,095500,2280996350,33500,33500,33550,33400,534
20250219,095400,2263124600,33550,33600,33650,33550,342
20250219,095300,2251638400,33650,33450,33650,33400,157
20250219,095200,2246369700,33400,33650,33750,33400,389
20250219,095100,2233325250,33800,33600,33800,33500,2030
20250219,095000,2165226800,33600,33750,33800,33600,123
20250219,094900,2161077450,33850,33850,33850,33500,890
20250219,094800,2131130900,33850,34000,34000,33850,230
20250219,094700,2123327650,33850,33800,34000,33750,307
20250219,094600,2112926600,33850,34000,34100,33850,1062
20250219,094500,2076824300,34050,34250,34250,34050,1107
20250219,094400,2039095050,34200,34400,34550,34150,2141
20250219,094300,1965447450,34400,34100,34450,34100,950
20250219,094200,1932850250,34100,34200,34550,34100,5078
20250219,094100,1758992950,34200,33800,34200,33750,2099
20250219,094000,1687544500,33750,33450,34000,33450,1367
20250219,093900,1641190650,33450,33550,33750,33400,1433
20250219,093800,1593198400,33600,33700,33800,33550,888
20250219,093700,1563344050,33650,34000,34000,33650,2399
20250219,093600,1482351850,34050,33950,34450,33850,7019
20250219,093500,1242951550,34000,33700,34000,33600,2700
20250219,093400,1151468650,33700,33750,34000,33600,2611
20250219,093300,1063384550,33900,33700,34100,33500,2180
20250219,093200,989921850,33800,33500,34000,33500,1278
20250219,093100,946788300,33550,34200,34400,33500,5191
20250219,093000,771257400,34200,33750,35100,33700,10401
20250219,092900,412120800,33750,33550,33750,33500,1580
20250219,092800,358941400,33550,33150,33650,33100,2474
20250219,092700,276333250,33150,33100,33150,32850,257
20250219,092600,267858350,33150,32800,33200,32800,1011
20250219,092500,234454650,32800,32800,32800,32800,86
20250219,092400,231633850,32800,32800,32800,32800,26
20250219,092300,230781050,32800,32800,32800,32800,90
20250219,092200,227829050,32800,32800,32800,32800,269
20250219,092100,219005850,32800,32900,32900,32800,309
20250219,092000,208864050,32900,33000,33150,32900,533
20250219,091900,191304350,32950,32850,33100,32800,2152
20250219,091800,120346400,32750,32900,32900,32750,81
20250219,091700,117681650,32900,32750,32900,32700,711
20250219,091600,94382300,32600,32600,32600,32600,10
20250219,091500,94056300,32550,32550,32550,32550,1063
20250219,091400,59455650,32600,32600,32600,32600,50
20250219,091300,57825650,32750,32700,32750,32700,20
20250219,091200,57171600,32700,32800,32850,32700,150
20250219,091100,52251650,32800,32750,32800,32700,869
20250219,091000,23787800,32700,32700,32700,32550,45
20250219,090900,22317800,32700,32550,32700,32550,6
20250219,090800,22121750,32500,32500,32500,32500,15
20250219,090700,21634250,32500,32500,32500,32500,1
20250219,090600,21601750,32500,32500,32500,32500,14
20250219,090500,21146750,32500,32750,32750,32500,76
20250219,090400,18661500,32750,32750,32750,32750,10
20250219,090300,18334000,32750,32750,32750,32750,5
20250219,090200,18170250,32750,32550,32750,32550,214
20250219,090100,11183450,32650,32650,32650,32650,0
20250219,090000,11183450,32650,32500,32650,32500,344
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 194200 22202675350 34900 34900 34900 34900 3544
3 20250219 194100 22202675350 34900 34900 34900 34900 0
4 20250219 194000 22202675350 34900 34900 34900 34900 0
5 20250219 193900 22202675350 34900 34900 34900 34900 0
6 20250219 193800 22202675350 34900 34900 34900 34900 0
7 20250219 193700 22202675350 34900 34900 34900 34900 0
8 20250219 193600 22202675350 34900 34900 34900 34900 0
9 20250219 193500 22202675350 34900 34900 34900 34900 0
10 20250219 193400 22202675350 34900 34900 34900 34900 0
11 20250219 193300 22202675350 34900 34900 34900 34900 0
12 20250219 193200 22202675350 34900 34900 34900 34900 0
13 20250219 193100 22202675350 34900 34900 34900 34900 0
14 20250219 193000 22202675350 34900 34900 34900 34900 0
15 20250219 192900 22202675350 34900 34900 34900 34900 0
16 20250219 192800 22202675350 34900 34900 34900 34900 0
17 20250219 192700 22202675350 34900 34900 34900 34900 0
18 20250219 192600 22202675350 34900 34900 34900 34900 0
19 20250219 192500 22202675350 34900 34900 34900 34900 0
20 20250219 192400 22202675350 34900 34900 34900 34900 0
21 20250219 192300 22202675350 34900 34900 34900 34900 0
22 20250219 192200 22202675350 34900 34900 34900 34900 0
23 20250219 192100 22202675350 34900 34900 34900 34900 0
24 20250219 192000 22202675350 34900 34900 34900 34900 0
25 20250219 191900 22202675350 34900 34900 34900 34900 0
26 20250219 191800 22202675350 34900 34900 34900 34900 0
27 20250219 191700 22202675350 34900 34900 34900 34900 0
28 20250219 191600 22202675350 34900 34900 34900 34900 0
29 20250219 191500 22202675350 34900 34900 34900 34900 0
30 20250219 191400 22202675350 34900 34900 34900 34900 0
31 20250219 191300 22202675350 34900 34900 34900 34900 0
32 20250219 191200 22202675350 34900 34900 34900 34900 3544
33 20250219 191100 22202675350 34900 34900 34900 34900 0
34 20250219 191000 22202675350 34900 34900 34900 34900 0
35 20250219 190900 22202675350 34900 34900 34900 34900 0
36 20250219 190800 22202675350 34900 34900 34900 34900 0
37 20250219 190700 22202675350 34900 34900 34900 34900 0
38 20250219 190600 22202675350 34900 34900 34900 34900 0
39 20250219 190500 22202675350 34900 34900 34900 34900 0
40 20250219 190400 22202675350 34900 34900 34900 34900 0
41 20250219 190300 22202675350 34900 34900 34900 34900 0
42 20250219 190200 22202675350 34900 34900 34900 34900 0
43 20250219 190100 22202675350 34900 34900 34900 34900 0
44 20250219 190000 22202675350 34900 34900 34900 34900 0
45 20250219 185900 22202675350 34900 34900 34900 34900 0
46 20250219 185800 22202675350 34900 34900 34900 34900 0
47 20250219 185700 22202675350 34900 34900 34900 34900 0
48 20250219 185600 22202675350 34900 34900 34900 34900 0
49 20250219 185500 22202675350 34900 34900 34900 34900 0
50 20250219 185400 22202675350 34900 34900 34900 34900 0
51 20250219 185300 22202675350 34900 34900 34900 34900 0
52 20250219 185200 22202675350 34900 34900 34900 34900 0
53 20250219 185100 22202675350 34900 34900 34900 34900 0
54 20250219 185000 22202675350 34900 34900 34900 34900 0
55 20250219 184900 22202675350 34900 34900 34900 34900 0
56 20250219 184800 22202675350 34900 34900 34900 34900 0
57 20250219 184700 22202675350 34900 34900 34900 34900 0
58 20250219 184600 22202675350 34900 34900 34900 34900 0
59 20250219 184500 22202675350 34900 34900 34900 34900 0
60 20250219 184400 22202675350 34900 34900 34900 34900 0
61 20250219 184300 22202675350 34900 34900 34900 34900 0
62 20250219 184200 22202675350 34900 34900 34900 34900 3544
63 20250219 184100 22202675350 34900 34900 34900 34900 0
64 20250219 184000 22202675350 34900 34900 34900 34900 0
65 20250219 183900 22202675350 34900 34900 34900 34900 0
66 20250219 183800 22202675350 34900 34900 34900 34900 0
67 20250219 183700 22202675350 34900 34900 34900 34900 0
68 20250219 183600 22202675350 34900 34900 34900 34900 0
69 20250219 183500 22202675350 34900 34900 34900 34900 0
70 20250219 183400 22202675350 34900 34900 34900 34900 0
71 20250219 183300 22202675350 34900 34900 34900 34900 0
72 20250219 183200 22202675350 34900 34900 34900 34900 0
73 20250219 183100 22202675350 34900 34900 34900 34900 0
74 20250219 183000 22202675350 34900 34900 34900 34900 0
75 20250219 182900 22202675350 34900 34900 34900 34900 0
76 20250219 182800 22202675350 34900 34900 34900 34900 0
77 20250219 182700 22202675350 34900 34900 34900 34900 0
78 20250219 182600 22202675350 34900 34900 34900 34900 0
79 20250219 182500 22202675350 34900 34900 34900 34900 0
80 20250219 182400 22202675350 34900 34900 34900 34900 0
81 20250219 182300 22202675350 34900 34900 34900 34900 0
82 20250219 182200 22202675350 34900 34900 34900 34900 0
83 20250219 182100 22202675350 34900 34900 34900 34900 0
84 20250219 182000 22202675350 34900 34900 34900 34900 0
85 20250219 181900 22202675350 34900 34900 34900 34900 0
86 20250219 181800 22202675350 34900 34900 34900 34900 0
87 20250219 181700 22202675350 34900 34900 34900 34900 0
88 20250219 181600 22202675350 34900 34900 34900 34900 0
89 20250219 181500 22202675350 34900 34900 34900 34900 0
90 20250219 181400 22202675350 34900 34900 34900 34900 0
91 20250219 181300 22202675350 34900 34900 34900 34900 0
92 20250219 181200 22202675350 34900 34900 34900 34900 3544
93 20250219 181100 22202675350 34900 34900 34900 34900 0
94 20250219 181000 22202675350 34900 34900 34900 34900 0
95 20250219 180900 22202675350 34900 34900 34900 34900 0
96 20250219 180800 22202675350 34900 34900 34900 34900 0
97 20250219 180700 22202675350 34900 34900 34900 34900 0
98 20250219 180600 22202675350 34900 34900 34900 34900 0
99 20250219 180500 22202675350 34900 34900 34900 34900 0
100 20250219 180400 22202675350 34900 34900 34900 34900 0
101 20250219 180300 22202675350 34900 34900 34900 34900 0
102 20250219 180200 22202675350 34900 34900 34900 34900 0
103 20250219 180100 22202675350 34900 34900 34900 34900 0
104 20250219 180000 22202675350 34900 34900 34900 34900 0
105 20250219 175900 22202675350 34900 34900 34900 34900 0
106 20250219 175800 22202675350 34900 34900 34900 34900 0
107 20250219 175700 22202675350 34900 34900 34900 34900 0
108 20250219 175600 22202675350 34900 34900 34900 34900 0
109 20250219 175500 22202675350 34900 34900 34900 34900 0
110 20250219 175400 22202675350 34900 34900 34900 34900 0
111 20250219 175300 22202675350 34900 34900 34900 34900 0
112 20250219 175200 22202675350 34900 34900 34900 34900 0
113 20250219 175100 22202675350 34900 34900 34900 34900 0
114 20250219 175000 22202675350 34900 34900 34900 34900 0
115 20250219 174900 22202675350 34900 34900 34900 34900 0
116 20250219 174800 22202675350 34900 34900 34900 34900 0
117 20250219 174700 22202675350 34900 34900 34900 34900 0
118 20250219 174600 22202675350 34900 34900 34900 34900 0
119 20250219 174500 22202675350 34900 34900 34900 34900 0
120 20250219 174400 22202675350 34900 34900 34900 34900 0
121 20250219 174300 22202675350 34900 34900 34900 34900 0
122 20250219 174200 22202675350 34900 34900 34900 34900 3544
123 20250219 174100 22202675350 34900 34900 34900 34900 0
124 20250219 174000 22202675350 34900 34900 34900 34900 0
125 20250219 173900 22202675350 34900 34900 34900 34900 0
126 20250219 173800 22202675350 34900 34900 34900 34900 0
127 20250219 173700 22202675350 34900 34900 34900 34900 0
128 20250219 173600 22202675350 34900 34900 34900 34900 0
129 20250219 173500 22202675350 34900 34900 34900 34900 0
130 20250219 173400 22202675350 34900 34900 34900 34900 0
131 20250219 173300 22202675350 34900 34900 34900 34900 0
132 20250219 173200 22202675350 34900 34900 34900 34900 0
133 20250219 173100 22202675350 34900 34900 34900 34900 0
134 20250219 173000 22202675350 34900 34900 34900 34900 0
135 20250219 172900 22202675350 34900 34900 34900 34900 0
136 20250219 172800 22202675350 34900 34900 34900 34900 0
137 20250219 172700 22202675350 34900 34900 34900 34900 0
138 20250219 172600 22202675350 34900 34900 34900 34900 0
139 20250219 172500 22202675350 34900 34900 34900 34900 0
140 20250219 172400 22202675350 34900 34900 34900 34900 0
141 20250219 172300 22202675350 34900 34900 34900 34900 0
142 20250219 172200 22202675350 34900 34900 34900 34900 0
143 20250219 172100 22202675350 34900 34900 34900 34900 0
144 20250219 172000 22202675350 34900 34900 34900 34900 0
145 20250219 171900 22202675350 34900 34900 34900 34900 0
146 20250219 171800 22202675350 34900 34900 34900 34900 0
147 20250219 171700 22202675350 34900 34900 34900 34900 0
148 20250219 171600 22202675350 34900 34900 34900 34900 0
149 20250219 171500 22202675350 34900 34900 34900 34900 0
150 20250219 171400 22202675350 34900 34900 34900 34900 0
151 20250219 171300 22202675350 34900 34900 34900 34900 0
152 20250219 171200 22202675350 34900 34900 34900 34900 3544
153 20250219 171100 22202675350 34900 34900 34900 34900 0
154 20250219 171000 22202675350 34900 34900 34900 34900 0
155 20250219 170900 22202675350 34900 34900 34900 34900 0
156 20250219 170800 22202675350 34900 34900 34900 34900 0
157 20250219 170700 22202675350 34900 34900 34900 34900 0
158 20250219 170600 22202675350 34900 34900 34900 34900 0
159 20250219 170500 22202675350 34900 34900 34900 34900 0
160 20250219 170400 22202675350 34900 34900 34900 34900 0
161 20250219 170300 22202675350 34900 34900 34900 34900 0
162 20250219 170200 22202675350 34900 34900 34900 34900 0
163 20250219 170100 22202675350 34900 34900 34900 34900 0
164 20250219 170000 22202675350 34900 34900 34900 34900 0
165 20250219 165900 22202675350 34900 34900 34900 34900 0
166 20250219 165800 22202675350 34900 34900 34900 34900 0
167 20250219 165700 22202675350 34900 34900 34900 34900 0
168 20250219 165600 22202675350 34900 34900 34900 34900 0
169 20250219 165500 22202675350 34900 34900 34900 34900 0
170 20250219 165400 22202675350 34900 34900 34900 34900 0
171 20250219 165300 22202675350 34900 34900 34900 34900 0
172 20250219 165200 22202675350 34900 34900 34900 34900 0
173 20250219 165100 22202675350 34900 34900 34900 34900 0
174 20250219 165000 22202675350 34900 34900 34900 34900 0
175 20250219 164900 22202675350 34900 34900 34900 34900 0
176 20250219 164800 22202675350 34900 34900 34900 34900 0
177 20250219 164700 22202675350 34900 34900 34900 34900 0
178 20250219 164600 22202675350 34900 34900 34900 34900 0
179 20250219 164500 22202675350 34900 34900 34900 34900 0
180 20250219 164400 22202675350 34900 34900 34900 34900 0
181 20250219 164300 22202675350 34900 34900 34900 34900 0
182 20250219 164200 22202675350 34900 34900 34900 34900 3544
183 20250219 164100 22202675350 34900 34900 34900 34900 0
184 20250219 164000 22202675350 34900 34900 34900 34900 0
185 20250219 163900 22202675350 34900 34900 34900 34900 0
186 20250219 163800 22202675350 34900 34900 34900 34900 0
187 20250219 163700 22202675350 34900 34900 34900 34900 0
188 20250219 163600 22202675350 34900 34900 34900 34900 0
189 20250219 163500 22202675350 34900 34900 34900 34900 0
190 20250219 163400 22202675350 34900 34900 34900 34900 0
191 20250219 163300 22202675350 34900 34900 34900 34900 0
192 20250219 163200 22202675350 34900 34900 34900 34900 0
193 20250219 163100 22202675350 34900 34900 34900 34900 0
194 20250219 163000 22202675350 34900 34900 34900 34900 0
195 20250219 162900 22202675350 34900 34900 34900 34900 0
196 20250219 162800 22202675350 34900 34900 34900 34900 0
197 20250219 162700 22202675350 34900 34900 34900 34900 0
198 20250219 162600 22202675350 34900 34900 34900 34900 0
199 20250219 162500 22202675350 34900 34900 34900 34900 0
200 20250219 162400 22202675350 34900 34900 34900 34900 0
201 20250219 162300 22202675350 34900 34900 34900 34900 0
202 20250219 162200 22202675350 34900 34900 34900 34900 0
203 20250219 162100 22202675350 34900 34900 34900 34900 0
204 20250219 162000 22202675350 34900 34900 34900 34900 0
205 20250219 161900 22202675350 34900 34900 34900 34900 0
206 20250219 161800 22202675350 34900 34900 34900 34900 0
207 20250219 161700 22202675350 34900 34900 34900 34900 0
208 20250219 161600 22202675350 34900 34900 34900 34900 0
209 20250219 161500 22202675350 34900 34900 34900 34900 0
210 20250219 161400 22202675350 34900 34900 34900 34900 0
211 20250219 161300 22202675350 34900 34900 34900 34900 0
212 20250219 161200 22202675350 34900 34900 34900 34900 3544
213 20250219 161100 22202675350 34900 34900 34900 34900 0
214 20250219 161000 22202675350 34900 34900 34900 34900 0
215 20250219 160900 22202675350 34900 34900 34900 34900 0
216 20250219 160800 22202675350 34900 34900 34900 34900 0
217 20250219 160700 22202675350 34900 34900 34900 34900 0
218 20250219 160600 22202675350 34900 34900 34900 34900 0
219 20250219 160500 22202675350 34900 34900 34900 34900 0
220 20250219 160400 22202675350 34900 34900 34900 34900 0
221 20250219 160300 22202675350 34900 34900 34900 34900 0
222 20250219 160200 22202675350 34900 34900 34900 34900 0
223 20250219 160100 22202675350 34900 34900 34900 34900 0
224 20250219 160000 22202675350 34900 34900 34900 34900 0
225 20250219 155900 22202675350 34900 34900 34900 34900 0
226 20250219 155800 22202675350 34900 34900 34900 34900 0
227 20250219 155700 22202675350 34900 34900 34900 34900 0
228 20250219 155600 22202675350 34900 34900 34900 34900 0
229 20250219 155500 22202675350 34900 34900 34900 34900 0
230 20250219 155400 22202675350 34900 34900 34900 34900 0
231 20250219 155300 22202675350 34900 34900 34900 34900 0
232 20250219 155200 22202675350 34900 34900 34900 34900 0
233 20250219 155100 22202675350 34900 34900 34900 34900 0
234 20250219 155000 22202675350 34900 34900 34900 34900 0
235 20250219 154900 22202675350 34900 34900 34900 34900 0
236 20250219 154800 22202675350 34900 34900 34900 34900 0
237 20250219 154700 22202675350 34900 34900 34900 34900 0
238 20250219 154600 22202675350 34900 34900 34900 34900 0
239 20250219 154500 22202675350 34900 34900 34900 34900 0
240 20250219 154400 22202675350 34900 34900 34900 34900 0
241 20250219 154300 22202675350 34900 34900 34900 34900 0
242 20250219 154200 22202675350 34900 34900 34900 34900 3544
243 20250219 154100 22202675350 34900 34900 34900 34900 0
244 20250219 154000 22202675350 34900 34900 34900 34900 0
245 20250219 153900 22202675350 34900 34900 34900 34900 0
246 20250219 153800 22202675350 34900 34900 34900 34900 0
247 20250219 153700 22202675350 34900 34900 34900 34900 0
248 20250219 153600 22202675350 34900 34900 34900 34900 0
249 20250219 153500 22202675350 34900 34900 34900 34900 0
250 20250219 153400 22202675350 34900 34900 34900 34900 0
251 20250219 153300 22202675350 34900 34900 34900 34900 0
252 20250219 153200 22202675350 34900 34900 34900 34900 0
253 20250219 153100 22202675350 34900 34900 34900 34900 0
254 20250219 153000 22202675350 34900 34900 34900 34900 3544
255 20250219 152900 22078989750 35050 35050 35050 35050 0
256 20250219 152800 22078989750 35050 35050 35050 35050 0
257 20250219 152700 22078989750 35050 35050 35050 35050 0
258 20250219 152600 22078989750 35050 35050 35050 35050 0
259 20250219 152500 22078989750 35050 35050 35050 35050 0
260 20250219 152400 22078989750 35050 35050 35050 35050 0
261 20250219 152300 22078989750 35050 35050 35050 35050 0
262 20250219 152200 22078989750 35050 35050 35050 35050 0
263 20250219 152100 22078989750 35050 35050 35050 35050 0
264 20250219 152000 22078989750 35050 35050 35050 35050 0
265 20250219 151900 22078989750 35050 35050 35150 35000 247
266 20250219 151800 22070321450 35000 35050 35150 34750 692
267 20250219 151700 22046179000 35000 34900 35000 34800 895
268 20250219 151600 22014940500 34850 34900 34900 34850 475
269 20250219 151500 21998372800 34900 34900 35000 34900 233
270 20250219 151400 21990236400 35000 35050 35100 34950 186
271 20250219 151300 21983732150 35050 35050 35050 35000 386
272 20250219 151200 21970219450 35000 35050 35150 35000 166
273 20250219 151100 21964404150 35000 34900 35050 34900 464
274 20250219 151000 21948170600 34950 34900 34950 34900 53
275 20250219 150900 21946320650 34900 34850 35000 34850 641
276 20250219 150800 21923924200 34900 35000 35000 34900 846
277 20250219 150700 21894366150 35000 35050 35100 35000 486
278 20250219 150600 21877347000 35050 35150 35150 35050 883
279 20250219 150500 21846384300 35150 35300 35300 35150 1204
280 20250219 150400 21804014150 35300 35250 35300 35150 954
281 20250219 150300 21770445650 35250 35350 35350 35250 30
282 20250219 150200 21769385900 35450 35400 35450 35250 175
283 20250219 150100 21763186200 35250 35300 35500 35250 117
284 20250219 150000 21759045500 35250 35300 35350 35200 729
285 20250219 145900 21733360950 35200 35350 35350 35200 143
286 20250219 145800 21728317850 35350 35400 35400 35250 718
287 20250219 145700 21702942400 35400 35450 35450 35400 177
288 20250219 145600 21696675800 35450 35450 35450 35450 187
289 20250219 145500 21690046650 35400 35400 35550 35400 413
290 20250219 145400 21675386650 35400 35500 35500 35400 30
291 20250219 145300 21674324450 35500 35450 35500 35400 112
292 20250219 145200 21670356300 35450 35500 35500 35450 17
293 20250219 145100 21669753550 35400 35550 35550 35400 135
294 20250219 145000 21664959950 35550 35350 35550 35350 330
295 20250219 144900 21653257050 35400 35450 35550 35400 64
296 20250219 144800 21650987550 35400 35350 35400 35150 499
297 20250219 144700 21633398250 35350 35400 35400 35350 430
298 20250219 144600 21618195850 35350 35500 35550 35350 422
299 20250219 144500 21603235750 35500 35650 35700 35500 612
300 20250219 144400 21581400900 35600 35450 35600 35400 215
301 20250219 144300 21573766300 35400 35500 35500 35400 112
302 20250219 144200 21569798900 35400 35550 35550 35400 142
303 20250219 144100 21564767800 35400 35350 35600 35350 291
304 20250219 144000 21554462450 35350 35600 35650 35350 717
305 20250219 143900 21528968750 35600 35800 35800 35600 520
306 20250219 143800 21510400350 35850 35800 35850 35800 251
307 20250219 143700 21501413850 35800 35850 35900 35700 804
308 20250219 143600 21472653300 35850 35650 35900 35650 559
309 20250219 143500 21452649000 35650 35700 35700 35600 112
310 20250219 143400 21448660350 35800 35600 35800 35500 908
311 20250219 143300 21416338350 35650 35700 35800 35650 168
312 20250219 143200 21410343700 35650 35600 35650 35550 147
313 20250219 143100 21405109450 35550 35600 35650 35550 228
314 20250219 143000 21396990700 35500 35400 35500 35100 745
315 20250219 142900 21370622250 35150 35250 35250 35050 678
316 20250219 142800 21346816200 35150 35250 35300 35150 462
317 20250219 142700 21330549050 35350 35300 35350 35200 69
318 20250219 142600 21328115800 35300 35300 35300 35000 970
319 20250219 142500 21294019700 35300 35550 35550 35200 1352
320 20250219 142400 21246330200 35300 35500 35650 35300 698
321 20250219 142300 21221571850 35550 35650 35650 35550 544
322 20250219 142200 21202195150 35700 35650 35700 35650 208
323 20250219 142100 21194775700 35650 35750 35750 35650 457
324 20250219 142000 21178464500 35750 35750 35750 35700 625
325 20250219 141900 21156142400 35750 35900 36050 35750 1459
326 20250219 141800 21103832900 35900 35850 36050 35800 2790
327 20250219 141700 21003619750 35800 35700 35800 35650 726
328 20250219 141600 20977638850 35600 35700 35700 35600 144
329 20250219 141500 20972501400 35600 35700 35800 35600 419
330 20250219 141400 20957547900 35800 35900 35950 35700 697
331 20250219 141300 20932570050 35900 35650 35900 35600 864
332 20250219 141200 20901650000 35650 35800 35800 35650 1538
333 20250219 141100 20846647500 35800 35800 35800 35600 904
334 20250219 141000 20814375550 35800 35100 35800 35100 2853
335 20250219 140900 20712979750 35100 35000 35100 35000 2145
336 20250219 140800 20637904350 35000 34900 35000 34900 12
337 20250219 140700 20637485050 34900 35050 35050 34900 727
338 20250219 140600 20612073600 35100 35250 35250 35100 195
339 20250219 140500 20605209750 35250 35050 35250 35000 486
340 20250219 140400 20588134750 35050 35100 35150 35050 786
341 20250219 140300 20560543250 35050 35100 35200 35050 990
342 20250219 140200 20525796950 35100 35050 35150 35050 854
343 20250219 140100 20495860500 35050 35000 35050 35000 310
344 20250219 140000 20485005000 35000 35000 35050 34950 390
345 20250219 135900 20471351500 35000 35000 35050 34950 372
346 20250219 135800 20458331650 35000 35000 35000 34850 1174
347 20250219 135700 20417349200 35000 35200 35200 35000 255
348 20250219 135600 20408418200 35250 35200 35250 35000 1281
349 20250219 135500 20363457100 35150 35000 35200 35000 316
350 20250219 135400 20352379850 35000 35200 35200 34950 377
351 20250219 135300 20339175250 35200 35200 35450 35200 129
352 20250219 135200 20334624400 34950 35100 35100 34850 1722
353 20250219 135100 20274335200 35050 35200 35200 35000 63
354 20250219 135000 20272127650 35150 35200 35300 35000 1118
355 20250219 134900 20232899950 35250 35400 35400 35150 880
356 20250219 134800 20201824050 35400 35400 35450 35400 11
357 20250219 134700 20201434250 35400 35450 35500 35400 607
358 20250219 134600 20179923650 35450 35450 35450 35400 533
359 20250219 134500 20161034250 35450 35500 35500 35450 70
360 20250219 134400 20158552450 35550 35600 35600 35450 147
361 20250219 134300 20153331850 35600 35600 35600 35600 345
362 20250219 134200 20141049850 35700 35600 35700 35600 121
363 20250219 134100 20136731750 35650 35650 35650 35650 153
364 20250219 134000 20131277300 35700 35650 35700 35650 325
365 20250219 133900 20119676300 35600 35600 35600 35600 6
366 20250219 133800 20119462700 35600 35600 35600 35600 62
367 20250219 133700 20117255500 35600 35600 35600 35600 18
368 20250219 133600 20116614700 35700 35650 35700 35650 4
369 20250219 133500 20116471950 35700 35650 35700 35550 77
370 20250219 133400 20113727950 35700 35600 35700 35600 22
371 20250219 133300 20112944350 35550 35650 35650 35500 210
372 20250219 133200 20105477750 35650 35750 35750 35550 125
373 20250219 133100 20101021950 35750 35800 35850 35600 135
374 20250219 133000 20096190450 35900 35700 35950 35700 455
375 20250219 132900 20079903550 35700 35600 35700 35600 172
376 20250219 132800 20073774550 35550 35650 35650 35550 55
377 20250219 132700 20071814300 35500 35550 35600 35500 245
378 20250219 132600 20063103900 35550 35550 35600 35550 82
379 20250219 132500 20060188750 35550 35550 35550 35550 28
380 20250219 132400 20059193350 35650 35700 35700 35650 27
381 20250219 132300 20058230100 35700 35550 35750 35550 55
382 20250219 132200 20056267200 35550 35500 35700 35500 263
383 20250219 132100 20046896050 35500 35600 35600 35450 12
384 20250219 132000 20046469100 35450 35550 35550 35450 385
385 20250219 131900 20032794900 35550 35550 35550 35550 85
386 20250219 131800 20029773150 35400 35550 35550 35400 245
387 20250219 131700 20021091800 35550 35750 35750 35400 545
388 20250219 131600 20001727350 35700 35800 35800 35700 226
389 20250219 131500 19993645900 35800 35850 35850 35800 199
390 20250219 131400 19986512700 35850 35850 35850 35800 127
391 20250219 131300 19981962200 35800 35950 35950 35800 120
392 20250219 131200 19977661250 35950 35950 36000 35950 329
393 20250219 131100 19965826000 35950 35800 35950 35800 145
394 20250219 131000 19960616450 35850 36000 36000 35850 485
395 20250219 130900 19943205850 36000 36050 36050 35950 474
396 20250219 130800 19926145150 36000 35950 36000 35900 629
397 20250219 130700 19903520800 36000 35950 36000 35850 1106
398 20250219 130600 19863782750 35950 35750 35950 35750 674
399 20250219 130500 19839603000 35800 35700 35900 35700 740
400 20250219 130400 19813105700 35700 35700 35750 35700 283
401 20250219 130300 19803002550 35700 35550 35700 35550 203
402 20250219 130200 19795762300 35600 35550 35650 35550 94
403 20250219 130100 19792415900 35450 35600 35700 35450 745
404 20250219 130000 19765868950 35600 35600 35650 35450 778
405 20250219 125900 19738178200 35550 35500 35650 35400 1360
406 20250219 125800 19689795950 35500 35450 35500 35400 408
407 20250219 125700 19675316200 35400 35450 35500 35400 271
408 20250219 125600 19665713400 35400 35050 35500 35050 728
409 20250219 125500 19640021550 35050 35050 35050 35000 280
410 20250219 125400 19630210300 35050 35000 35050 35000 152
411 20250219 125300 19624890250 35000 35000 35000 34850 1321
412 20250219 125200 19578732050 34950 35000 35050 34950 271
413 20250219 125100 19569245850 35000 35000 35000 34950 256
414 20250219 125000 19560290650 35000 35050 35050 35000 286
415 20250219 124900 19550275700 35100 35100 35150 35050 188
416 20250219 124800 19543677400 35100 35200 35250 35100 197
417 20250219 124700 19536747200 35100 35000 35100 35000 463
418 20250219 124600 19520513100 35100 35100 35100 35000 980
419 20250219 124500 19486188650 35100 35200 35200 35100 721
420 20250219 124400 19460866800 35200 35300 35300 35200 1381
421 20250219 124300 19412197750 35350 35300 35350 35250 440
422 20250219 124200 19396676450 35300 35300 35300 35300 820
423 20250219 124100 19367730450 35350 35400 35400 35350 1566
424 20250219 124000 19312300700 35500 35400 35500 35400 203
425 20250219 123900 19305106200 35500 35500 35500 35500 7
426 20250219 123800 19304857700 35500 35450 35500 35300 1324
427 20250219 123700 19258052750 35500 35500 35550 35500 137
428 20250219 123600 19253186600 35500 35500 35500 35500 32
429 20250219 123500 19252050600 35500 35550 35550 35500 201
430 20250219 123400 19244913600 35600 35600 35600 35500 1211
431 20250219 123300 19201878450 35600 35700 35850 35600 306
432 20250219 123200 19190971250 35700 35600 35700 35600 225
433 20250219 123100 19182943850 35600 35700 35750 35600 2208
434 20250219 123000 19104251100 35700 35750 35750 35700 15
435 20250219 122900 19103715100 35750 35750 35750 35750 204
436 20250219 122800 19096422100 35750 35800 35800 35750 154
437 20250219 122700 19090908950 35800 35800 35850 35750 426
438 20250219 122600 19075655900 35800 35750 35800 35750 308
439 20250219 122500 19064644300 35750 35750 35750 35750 182
440 20250219 122400 19058137800 35750 35750 35800 35750 106
441 20250219 122300 19054347300 35750 35700 35800 35700 179
442 20250219 122200 19047949300 35700 35700 35700 35700 105
443 20250219 122100 19044200800 35700 35700 35700 35700 253
444 20250219 122000 19035168700 35750 35750 35800 35750 710
445 20250219 121900 19009785850 35750 35750 35800 35750 176
446 20250219 121800 19003486800 35750 35800 35800 35750 249
447 20250219 121700 18994579000 35800 35800 35850 35800 142
448 20250219 121600 18989494600 35800 35850 35850 35800 324
449 20250219 121500 18977889100 35900 35900 35900 35850 236
450 20250219 121400 18969417800 35950 35850 35950 35850 41
451 20250219 121300 18967946400 35950 35950 35950 35850 61
452 20250219 121200 18965755150 35950 35850 35950 35850 709
453 20250219 121100 18940331100 35850 35900 35900 35850 75
454 20250219 121000 18937642000 35850 35900 35900 35850 58
455 20250219 120900 18935560050 35900 35900 35900 35900 64
456 20250219 120800 18933262450 35900 35950 35950 35900 167
457 20250219 120700 18927266900 35950 36000 36000 35950 57
458 20250219 120600 18925215600 36000 36000 36000 35850 1106
459 20250219 120500 18885400900 36000 36000 36000 35950 251
460 20250219 120400 18876370250 35950 35900 35950 35850 328
461 20250219 120300 18864601150 35900 35900 35900 35900 194
462 20250219 120200 18857636550 35950 35900 35950 35850 437
463 20250219 120100 18841951050 35900 35850 35900 35850 195
464 20250219 120000 18834955300 35800 35700 35800 35700 189
465 20250219 115900 18828197300 35750 35750 35800 35750 450
466 20250219 115800 18812094800 35750 35800 35800 35750 237
467 20250219 115700 18803618050 35850 35850 35850 35800 43
468 20250219 115600 18802076850 35850 35800 35900 35800 148
469 20250219 115500 18796771100 35850 35800 35850 35750 47
470 20250219 115400 18795088700 35800 35900 35900 35750 556
471 20250219 115300 18775190450 35950 35950 35950 35950 1
472 20250219 115200 18775154500 35750 35850 35850 35750 324
473 20250219 115100 18763548350 35900 36000 36000 35900 511
474 20250219 115000 18745180550 36000 35950 36000 35950 392
475 20250219 114900 18731072850 36050 35950 36100 35950 595
476 20250219 114800 18709655350 35950 35800 35950 35800 442
477 20250219 114700 18693804500 35750 35750 35850 35750 257
478 20250219 114600 18684609500 35800 35800 35800 35750 92
479 20250219 114500 18681316900 35800 35800 35800 35800 144
480 20250219 114400 18676161700 35800 35800 35800 35800 122
481 20250219 114300 18671794100 35750 35850 35950 35750 73
482 20250219 114200 18669177700 35850 36050 36050 35850 707
483 20250219 114100 18643783500 36050 36050 36050 36000 245
484 20250219 114000 18634960250 36100 35900 36150 35900 351
485 20250219 113900 18622319550 35950 35900 35950 35900 121
486 20250219 113800 18617973100 35850 35750 35850 35700 223
487 20250219 113700 18609999100 35700 35750 35750 35700 214
488 20250219 113600 18602353750 35750 35850 35850 35750 119
489 20250219 113500 18598095800 35900 35800 35900 35750 180
490 20250219 113400 18591657450 35750 35800 35850 35750 96
491 20250219 113300 18588222000 35850 35850 35900 35850 165
492 20250219 113200 18582304550 35850 35900 35950 35850 54
493 20250219 113100 18580366750 35650 35800 35850 35650 610
494 20250219 113000 18558558000 35800 35850 35850 35700 451
495 20250219 112900 18542415050 35800 35650 35800 35650 331
496 20250219 112800 18530592600 35750 35850 35850 35650 202
497 20250219 112700 18523372050 36000 36000 36000 35950 201
498 20250219 112600 18516138700 36000 35700 36000 35650 835
499 20250219 112500 18486190100 35650 35800 35800 35650 111
500 20250219 112400 18482227200 35800 35750 35800 35750 139
501 20250219 112300 18477256950 35750 35650 35750 35650 141
502 20250219 112200 18472228800 35650 35700 35800 35650 89
503 20250219 112100 18469054100 35850 35800 35850 35700 134
504 20250219 112000 18464265800 35650 35700 35850 35650 859
505 20250219 111900 18433577450 35650 35700 35800 35650 656
506 20250219 111800 18410153000 35700 35750 35900 35700 1732
507 20250219 111700 18348303650 35700 35950 35950 35700 2256
508 20250219 111600 18267666500 35950 36050 36050 35950 969
509 20250219 111500 18232780750 36050 36000 36150 36000 271
510 20250219 111400 18223001350 36000 36250 36300 36000 491
511 20250219 111300 18205311300 36300 36150 36300 35950 363
512 20250219 111200 18192159550 36150 35900 36250 35750 1093
513 20250219 111100 18152855250 35900 36100 36200 35900 507
514 20250219 111000 18134575500 36200 36250 36300 36100 822
515 20250219 110900 18104836650 36250 36200 36250 36200 120
516 20250219 110800 18100491900 36250 36250 36350 36150 548
517 20250219 110700 18080638100 36250 36300 36450 36150 230
518 20250219 110600 18072296600 36150 35750 36550 35700 2038
519 20250219 110500 17999069850 35750 36050 36050 35750 2948
520 20250219 110400 17893131050 36050 36100 36100 36000 4338
521 20250219 110300 17736749450 36100 36350 36350 36050 4727
522 20250219 110200 17565880050 36350 36550 36600 36350 1680
523 20250219 110100 17504542150 36550 36350 36550 36350 1092
524 20250219 110000 17464723650 36350 36450 36450 36350 446
525 20250219 105900 17448494250 36450 36450 36500 36400 1071
526 20250219 105800 17409460000 36450 36500 36550 36450 1197
527 20250219 105700 17365788600 36500 36600 36700 36450 2802
528 20250219 105600 17263462150 36700 36800 36800 36600 1312
529 20250219 105500 17215276850 36800 36800 36850 36800 932
530 20250219 105400 17180979050 36850 36900 36900 36800 1487
531 20250219 105300 17126174050 36950 36800 36950 36800 1164
532 20250219 105200 17083205550 36800 36750 36800 36700 1235
533 20250219 105100 17037806400 36750 36600 36750 36600 1253
534 20250219 105000 16991873150 36650 36500 36650 36500 856
535 20250219 104900 16960549000 36500 36500 36600 36500 2152
536 20250219 104800 16881929400 36500 36400 36600 36300 1052
537 20250219 104700 16843607650 36350 36400 36400 36300 630
538 20250219 104600 16820715900 36300 36350 36400 36200 4549
539 20250219 104500 16655763550 36350 36600 36650 36350 2117
540 20250219 104400 16578567400 36600 36550 36650 36550 1078
541 20250219 104300 16539132700 36550 36900 36950 36500 2883
542 20250219 104200 16433335750 36850 36700 37000 36650 2355
543 20250219 104100 16346657150 36650 36950 36950 36650 3334
544 20250219 104000 16224048650 36900 37000 37150 36900 2617
545 20250219 103900 16127231850 37000 36800 37000 36750 4873
546 20250219 103800 15947804700 36750 37100 37250 36750 6344
547 20250219 103700 15712740900 37100 37400 37550 37100 5674
548 20250219 103600 15501029000 37400 37850 37850 37400 3152
549 20250219 103500 15382320550 37800 37950 37950 37800 2048
550 20250219 103400 15304741350 37900 37800 38000 37800 1160
551 20250219 103300 15260736350 37950 38300 38300 37800 7273
552 20250219 103200 14984028500 38250 38400 38500 38200 5078
553 20250219 103100 14789165650 38400 38050 38850 37900 13289
554 20250219 103000 14278258250 38100 37750 38150 37550 3718
555 20250219 102900 14137379050 37750 37400 37900 37400 5843
556 20250219 102800 13916578650 37550 37600 37850 37300 5579
557 20250219 102700 13706896800 37600 38300 38400 37550 8705
558 20250219 102600 13376113550 38250 38300 38300 38050 6755
559 20250219 102500 13118211100 38250 38500 38550 38200 14432
560 20250219 102400 12564518050 38450 38650 38800 38300 18754
561 20250219 102300 11840319150 38700 38150 38750 38000 17134
562 20250219 102200 11183582250 38150 38350 38600 38050 19866
563 20250219 102100 10422252250 38300 38900 38900 38050 33608
564 20250219 102000 9124732550 38800 36900 39300 36900 45501
565 20250219 101900 7382539950 36850 37700 37850 36600 19498
566 20250219 101800 6656270600 37800 38300 38350 37250 28010
567 20250219 101700 5594489550 38350 36950 38400 36850 49348
568 20250219 101600 3740882100 36950 37150 37200 36950 15880
569 20250219 101500 3150947550 35700 35700 35700 35700 0
570 20250219 101400 3150947550 35700 34700 35700 34600 9051
571 20250219 101300 2832634900 34850 34250 34900 34250 4825
572 20250219 101200 2665321150 34250 34550 34600 34150 1408
573 20250219 101100 2617001550 34550 34050 34600 34050 2584
574 20250219 101000 2527998500 34050 33950 34050 33950 170
575 20250219 100900 2522218950 33950 34100 34100 33850 217
576 20250219 100800 2514849350 34100 34000 34300 34000 1565
577 20250219 100700 2461496200 34000 33750 34050 33750 890
578 20250219 100600 2431282100 33750 33850 33850 33750 86
579 20250219 100500 2428373400 33750 33850 33850 33750 254
580 20250219 100400 2419781500 33850 33750 33850 33750 675
581 20250219 100300 2396951400 33600 33550 33800 33550 316
582 20250219 100200 2386318750 33550 33450 33550 33400 282
583 20250219 100100 2376880050 33400 33550 33550 33400 1093
584 20250219 100000 2340276400 33550 33550 33600 33500 475
585 20250219 095900 2324359750 33500 33600 33600 33500 914
586 20250219 095800 2293706100 33600 33600 33600 33600 66
587 20250219 095700 2291488500 33550 33500 33550 33500 202
588 20250219 095600 2284719800 33600 33550 33600 33500 111
589 20250219 095500 2280996350 33500 33500 33550 33400 534
590 20250219 095400 2263124600 33550 33600 33650 33550 342
591 20250219 095300 2251638400 33650 33450 33650 33400 157
592 20250219 095200 2246369700 33400 33650 33750 33400 389
593 20250219 095100 2233325250 33800 33600 33800 33500 2030
594 20250219 095000 2165226800 33600 33750 33800 33600 123
595 20250219 094900 2161077450 33850 33850 33850 33500 890
596 20250219 094800 2131130900 33850 34000 34000 33850 230
597 20250219 094700 2123327650 33850 33800 34000 33750 307
598 20250219 094600 2112926600 33850 34000 34100 33850 1062
599 20250219 094500 2076824300 34050 34250 34250 34050 1107
600 20250219 094400 2039095050 34200 34400 34550 34150 2141
601 20250219 094300 1965447450 34400 34100 34450 34100 950
602 20250219 094200 1932850250 34100 34200 34550 34100 5078
603 20250219 094100 1758992950 34200 33800 34200 33750 2099
604 20250219 094000 1687544500 33750 33450 34000 33450 1367
605 20250219 093900 1641190650 33450 33550 33750 33400 1433
606 20250219 093800 1593198400 33600 33700 33800 33550 888
607 20250219 093700 1563344050 33650 34000 34000 33650 2399
608 20250219 093600 1482351850 34050 33950 34450 33850 7019
609 20250219 093500 1242951550 34000 33700 34000 33600 2700
610 20250219 093400 1151468650 33700 33750 34000 33600 2611
611 20250219 093300 1063384550 33900 33700 34100 33500 2180
612 20250219 093200 989921850 33800 33500 34000 33500 1278
613 20250219 093100 946788300 33550 34200 34400 33500 5191
614 20250219 093000 771257400 34200 33750 35100 33700 10401
615 20250219 092900 412120800 33750 33550 33750 33500 1580
616 20250219 092800 358941400 33550 33150 33650 33100 2474
617 20250219 092700 276333250 33150 33100 33150 32850 257
618 20250219 092600 267858350 33150 32800 33200 32800 1011
619 20250219 092500 234454650 32800 32800 32800 32800 86
620 20250219 092400 231633850 32800 32800 32800 32800 26
621 20250219 092300 230781050 32800 32800 32800 32800 90
622 20250219 092200 227829050 32800 32800 32800 32800 269
623 20250219 092100 219005850 32800 32900 32900 32800 309
624 20250219 092000 208864050 32900 33000 33150 32900 533
625 20250219 091900 191304350 32950 32850 33100 32800 2152
626 20250219 091800 120346400 32750 32900 32900 32750 81
627 20250219 091700 117681650 32900 32750 32900 32700 711
628 20250219 091600 94382300 32600 32600 32600 32600 10
629 20250219 091500 94056300 32550 32550 32550 32550 1063
630 20250219 091400 59455650 32600 32600 32600 32600 50
631 20250219 091300 57825650 32750 32700 32750 32700 20
632 20250219 091200 57171600 32700 32800 32850 32700 150
633 20250219 091100 52251650 32800 32750 32800 32700 869
634 20250219 091000 23787800 32700 32700 32700 32550 45
635 20250219 090900 22317800 32700 32550 32700 32550 6
636 20250219 090800 22121750 32500 32500 32500 32500 15
637 20250219 090700 21634250 32500 32500 32500 32500 1
638 20250219 090600 21601750 32500 32500 32500 32500 14
639 20250219 090500 21146750 32500 32750 32750 32500 76
640 20250219 090400 18661500 32750 32750 32750 32750 10
641 20250219 090300 18334000 32750 32750 32750 32750 5
642 20250219 090200 18170250 32750 32550 32750 32550 214
643 20250219 090100 11183450 32650 32650 32650 32650 0
644 20250219 090000 11183450 32650 32500 32650 32500 344

1
058430/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,6000000,0,194100000000,0.00
20250214,0,6000000,0,189300000000,0.00
20250213,0,6000000,0,189300000000,0.00
20250212,0,6000000,0,182400000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 6000000 0 194100000000 0.00
3 20250214 0 6000000 0 189300000000 0.00
4 20250213 0 6000000 0 189300000000 0.00
5 20250212 0 6000000 0 182400000000 0.00