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

655
071970/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,655 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,195300,30368966250,30050,30050,30050,30050,5909
20250219,195200,30368966250,30050,30050,30050,30050,0
20250219,195100,30368966250,30050,30050,30050,30050,0
20250219,195000,30368966250,30050,30050,30050,30050,0
20250219,194900,30368966250,30050,30050,30050,30050,0
20250219,194800,30368966250,30050,30050,30050,30050,0
20250219,194700,30368966250,30050,30050,30050,30050,0
20250219,194600,30368966250,30050,30050,30050,30050,0
20250219,194500,30368966250,30050,30050,30050,30050,0
20250219,194400,30368966250,30050,30050,30050,30050,0
20250219,194300,30368966250,30050,30050,30050,30050,0
20250219,194200,30368966250,30050,30050,30050,30050,0
20250219,194100,30368966250,30050,30050,30050,30050,0
20250219,194000,30368966250,30050,30050,30050,30050,0
20250219,193900,30368966250,30050,30050,30050,30050,0
20250219,193800,30368966250,30050,30050,30050,30050,0
20250219,193700,30368966250,30050,30050,30050,30050,0
20250219,193600,30368966250,30050,30050,30050,30050,0
20250219,193500,30368966250,30050,30050,30050,30050,0
20250219,193400,30368966250,30050,30050,30050,30050,0
20250219,193300,30368966250,30050,30050,30050,30050,0
20250219,193200,30368966250,30050,30050,30050,30050,0
20250219,193100,30368966250,30050,30050,30050,30050,0
20250219,193000,30368966250,30050,30050,30050,30050,0
20250219,192900,30368966250,30050,30050,30050,30050,0
20250219,192800,30368966250,30050,30050,30050,30050,0
20250219,192700,30368966250,30050,30050,30050,30050,0
20250219,192600,30368966250,30050,30050,30050,30050,0
20250219,192500,30368966250,30050,30050,30050,30050,0
20250219,192400,30368966250,30050,30050,30050,30050,0
20250219,192300,30368966250,30050,30050,30050,30050,5909
20250219,192200,30368966250,30050,30050,30050,30050,0
20250219,192100,30368966250,30050,30050,30050,30050,0
20250219,192000,30368966250,30050,30050,30050,30050,0
20250219,191900,30368966250,30050,30050,30050,30050,0
20250219,191800,30368966250,30050,30050,30050,30050,0
20250219,191700,30368966250,30050,30050,30050,30050,0
20250219,191600,30368966250,30050,30050,30050,30050,0
20250219,191500,30368966250,30050,30050,30050,30050,0
20250219,191400,30368966250,30050,30050,30050,30050,0
20250219,191300,30368966250,30050,30050,30050,30050,0
20250219,191200,30368966250,30050,30050,30050,30050,0
20250219,191100,30368966250,30050,30050,30050,30050,0
20250219,191000,30368966250,30050,30050,30050,30050,0
20250219,190900,30368966250,30050,30050,30050,30050,0
20250219,190800,30368966250,30050,30050,30050,30050,0
20250219,190700,30368966250,30050,30050,30050,30050,0
20250219,190600,30368966250,30050,30050,30050,30050,0
20250219,190500,30368966250,30050,30050,30050,30050,0
20250219,190400,30368966250,30050,30050,30050,30050,0
20250219,190300,30368966250,30050,30050,30050,30050,0
20250219,190200,30368966250,30050,30050,30050,30050,0
20250219,190100,30368966250,30050,30050,30050,30050,0
20250219,190000,30368966250,30050,30050,30050,30050,0
20250219,185900,30368966250,30050,30050,30050,30050,0
20250219,185800,30368966250,30050,30050,30050,30050,0
20250219,185700,30368966250,30050,30050,30050,30050,0
20250219,185600,30368966250,30050,30050,30050,30050,0
20250219,185500,30368966250,30050,30050,30050,30050,0
20250219,185400,30368966250,30050,30050,30050,30050,0
20250219,185300,30368966250,30050,30050,30050,30050,5909
20250219,185200,30368966250,30050,30050,30050,30050,0
20250219,185100,30368966250,30050,30050,30050,30050,0
20250219,185000,30368966250,30050,30050,30050,30050,0
20250219,184900,30368966250,30050,30050,30050,30050,0
20250219,184800,30368966250,30050,30050,30050,30050,0
20250219,184700,30368966250,30050,30050,30050,30050,0
20250219,184600,30368966250,30050,30050,30050,30050,0
20250219,184500,30368966250,30050,30050,30050,30050,0
20250219,184400,30368966250,30050,30050,30050,30050,0
20250219,184300,30368966250,30050,30050,30050,30050,0
20250219,184200,30368966250,30050,30050,30050,30050,0
20250219,184100,30368966250,30050,30050,30050,30050,0
20250219,184000,30368966250,30050,30050,30050,30050,0
20250219,183900,30368966250,30050,30050,30050,30050,0
20250219,183800,30368966250,30050,30050,30050,30050,0
20250219,183700,30368966250,30050,30050,30050,30050,0
20250219,183600,30368966250,30050,30050,30050,30050,0
20250219,183500,30368966250,30050,30050,30050,30050,0
20250219,183400,30368966250,30050,30050,30050,30050,0
20250219,183300,30368966250,30050,30050,30050,30050,0
20250219,183200,30368966250,30050,30050,30050,30050,0
20250219,183100,30368966250,30050,30050,30050,30050,0
20250219,183000,30368966250,30050,30050,30050,30050,0
20250219,182900,30368966250,30050,30050,30050,30050,0
20250219,182800,30368966250,30050,30050,30050,30050,0
20250219,182700,30368966250,30050,30050,30050,30050,0
20250219,182600,30368966250,30050,30050,30050,30050,0
20250219,182500,30368966250,30050,30050,30050,30050,0
20250219,182400,30368966250,30050,30050,30050,30050,0
20250219,182300,30368966250,30050,30050,30050,30050,5909
20250219,182200,30368966250,30050,30050,30050,30050,0
20250219,182100,30368966250,30050,30050,30050,30050,0
20250219,182000,30368966250,30050,30050,30050,30050,0
20250219,181900,30368966250,30050,30050,30050,30050,0
20250219,181800,30368966250,30050,30050,30050,30050,0
20250219,181700,30368966250,30050,30050,30050,30050,0
20250219,181600,30368966250,30050,30050,30050,30050,0
20250219,181500,30368966250,30050,30050,30050,30050,0
20250219,181400,30368966250,30050,30050,30050,30050,0
20250219,181300,30368966250,30050,30050,30050,30050,0
20250219,181200,30368966250,30050,30050,30050,30050,0
20250219,181100,30368966250,30050,30050,30050,30050,0
20250219,181000,30368966250,30050,30050,30050,30050,0
20250219,180900,30368966250,30050,30050,30050,30050,0
20250219,180800,30368966250,30050,30050,30050,30050,0
20250219,180700,30368966250,30050,30050,30050,30050,0
20250219,180600,30368966250,30050,30050,30050,30050,0
20250219,180500,30368966250,30050,30050,30050,30050,0
20250219,180400,30368966250,30050,30050,30050,30050,0
20250219,180300,30368966250,30050,30050,30050,30050,0
20250219,180200,30368966250,30050,30050,30050,30050,0
20250219,180100,30368966250,30050,30050,30050,30050,0
20250219,180000,30368966250,30050,30050,30050,30050,0
20250219,175900,30368966250,30050,30050,30050,30050,0
20250219,175800,30368966250,30050,30050,30050,30050,0
20250219,175700,30368966250,30050,30050,30050,30050,0
20250219,175600,30368966250,30050,30050,30050,30050,0
20250219,175500,30368966250,30050,30050,30050,30050,0
20250219,175400,30368966250,30050,30050,30050,30050,0
20250219,175300,30368966250,30050,30050,30050,30050,5909
20250219,175200,30368966250,30050,30050,30050,30050,0
20250219,175100,30368966250,30050,30050,30050,30050,0
20250219,175000,30368966250,30050,30050,30050,30050,0
20250219,174900,30368966250,30050,30050,30050,30050,0
20250219,174800,30368966250,30050,30050,30050,30050,0
20250219,174700,30368966250,30050,30050,30050,30050,0
20250219,174600,30368966250,30050,30050,30050,30050,0
20250219,174500,30368966250,30050,30050,30050,30050,0
20250219,174400,30368966250,30050,30050,30050,30050,0
20250219,174300,30368966250,30050,30050,30050,30050,0
20250219,174200,30368966250,30050,30050,30050,30050,0
20250219,174100,30368966250,30050,30050,30050,30050,0
20250219,174000,30368966250,30050,30050,30050,30050,0
20250219,173900,30368966250,30050,30050,30050,30050,0
20250219,173800,30368966250,30050,30050,30050,30050,0
20250219,173700,30368966250,30050,30050,30050,30050,0
20250219,173600,30368966250,30050,30050,30050,30050,0
20250219,173500,30368966250,30050,30050,30050,30050,0
20250219,173400,30368966250,30050,30050,30050,30050,0
20250219,173300,30368966250,30050,30050,30050,30050,0
20250219,173200,30368966250,30050,30050,30050,30050,0
20250219,173100,30368966250,30050,30050,30050,30050,0
20250219,173000,30368966250,30050,30050,30050,30050,0
20250219,172900,30368966250,30050,30050,30050,30050,0
20250219,172800,30368966250,30050,30050,30050,30050,0
20250219,172700,30368966250,30050,30050,30050,30050,0
20250219,172600,30368966250,30050,30050,30050,30050,0
20250219,172500,30368966250,30050,30050,30050,30050,0
20250219,172400,30368966250,30050,30050,30050,30050,0
20250219,172300,30368966250,30050,30050,30050,30050,5909
20250219,172200,30368966250,30050,30050,30050,30050,0
20250219,172100,30368966250,30050,30050,30050,30050,0
20250219,172000,30368966250,30050,30050,30050,30050,0
20250219,171900,30368966250,30050,30050,30050,30050,0
20250219,171800,30368966250,30050,30050,30050,30050,0
20250219,171700,30368966250,30050,30050,30050,30050,0
20250219,171600,30368966250,30050,30050,30050,30050,0
20250219,171500,30368966250,30050,30050,30050,30050,0
20250219,171400,30368966250,30050,30050,30050,30050,0
20250219,171300,30368966250,30050,30050,30050,30050,0
20250219,171200,30368966250,30050,30050,30050,30050,0
20250219,171100,30368966250,30050,30050,30050,30050,0
20250219,171000,30368966250,30050,30050,30050,30050,0
20250219,170900,30368966250,30050,30050,30050,30050,0
20250219,170800,30368966250,30050,30050,30050,30050,0
20250219,170700,30368966250,30050,30050,30050,30050,0
20250219,170600,30368966250,30050,30050,30050,30050,0
20250219,170500,30368966250,30050,30050,30050,30050,0
20250219,170400,30368966250,30050,30050,30050,30050,0
20250219,170300,30368966250,30050,30050,30050,30050,0
20250219,170200,30368966250,30050,30050,30050,30050,0
20250219,170100,30368966250,30050,30050,30050,30050,0
20250219,170000,30368966250,30050,30050,30050,30050,0
20250219,165900,30368966250,30050,30050,30050,30050,0
20250219,165800,30368966250,30050,30050,30050,30050,0
20250219,165700,30368966250,30050,30050,30050,30050,0
20250219,165600,30368966250,30050,30050,30050,30050,0
20250219,165500,30368966250,30050,30050,30050,30050,0
20250219,165400,30368966250,30050,30050,30050,30050,0
20250219,165300,30368966250,30050,30050,30050,30050,5909
20250219,165200,30368966250,30050,30050,30050,30050,0
20250219,165100,30368966250,30050,30050,30050,30050,0
20250219,165000,30368966250,30050,30050,30050,30050,0
20250219,164900,30368966250,30050,30050,30050,30050,0
20250219,164800,30368966250,30050,30050,30050,30050,0
20250219,164700,30368966250,30050,30050,30050,30050,0
20250219,164600,30368966250,30050,30050,30050,30050,0
20250219,164500,30368966250,30050,30050,30050,30050,0
20250219,164400,30368966250,30050,30050,30050,30050,0
20250219,164300,30368966250,30050,30050,30050,30050,0
20250219,164200,30368966250,30050,30050,30050,30050,0
20250219,164100,30368966250,30050,30050,30050,30050,0
20250219,164000,30368966250,30050,30050,30050,30050,0
20250219,163900,30368966250,30050,30050,30050,30050,0
20250219,163800,30368966250,30050,30050,30050,30050,0
20250219,163700,30368966250,30050,30050,30050,30050,0
20250219,163600,30368966250,30050,30050,30050,30050,0
20250219,163500,30368966250,30050,30050,30050,30050,0
20250219,163400,30368966250,30050,30050,30050,30050,0
20250219,163300,30368966250,30050,30050,30050,30050,0
20250219,163200,30368966250,30050,30050,30050,30050,0
20250219,163100,30368966250,30050,30050,30050,30050,0
20250219,163000,30368966250,30050,30050,30050,30050,0
20250219,162900,30368966250,30050,30050,30050,30050,0
20250219,162800,30368966250,30050,30050,30050,30050,0
20250219,162700,30368966250,30050,30050,30050,30050,0
20250219,162600,30368966250,30050,30050,30050,30050,0
20250219,162500,30368966250,30050,30050,30050,30050,0
20250219,162400,30368966250,30050,30050,30050,30050,0
20250219,162300,30368966250,30050,30050,30050,30050,5909
20250219,162200,30368966250,30050,30050,30050,30050,0
20250219,162100,30368966250,30050,30050,30050,30050,0
20250219,162000,30368966250,30050,30050,30050,30050,0
20250219,161900,30368966250,30050,30050,30050,30050,0
20250219,161800,30368966250,30050,30050,30050,30050,0
20250219,161700,30368966250,30050,30050,30050,30050,0
20250219,161600,30368966250,30050,30050,30050,30050,0
20250219,161500,30368966250,30050,30050,30050,30050,0
20250219,161400,30368966250,30050,30050,30050,30050,0
20250219,161300,30368966250,30050,30050,30050,30050,0
20250219,161200,30368966250,30050,30050,30050,30050,0
20250219,161100,30368966250,30050,30050,30050,30050,0
20250219,161000,30368966250,30050,30050,30050,30050,0
20250219,160900,30368966250,30050,30050,30050,30050,0
20250219,160800,30368966250,30050,30050,30050,30050,0
20250219,160700,30368966250,30050,30050,30050,30050,0
20250219,160600,30368966250,30050,30050,30050,30050,0
20250219,160500,30368966250,30050,30050,30050,30050,0
20250219,160400,30368966250,30050,30050,30050,30050,0
20250219,160300,30368966250,30050,30050,30050,30050,0
20250219,160200,30368966250,30050,30050,30050,30050,0
20250219,160100,30368966250,30050,30050,30050,30050,0
20250219,160000,30368966250,30050,30050,30050,30050,0
20250219,155900,30368966250,30050,30050,30050,30050,0
20250219,155800,30368966250,30050,30050,30050,30050,0
20250219,155700,30368966250,30050,30050,30050,30050,0
20250219,155600,30368966250,30050,30050,30050,30050,0
20250219,155500,30368966250,30050,30050,30050,30050,0
20250219,155400,30368966250,30050,30050,30050,30050,0
20250219,155300,30368966250,30050,30050,30050,30050,5909
20250219,155200,30368966250,30050,30050,30050,30050,0
20250219,155100,30368966250,30050,30050,30050,30050,0
20250219,155000,30368966250,30050,30050,30050,30050,0
20250219,154900,30368966250,30050,30050,30050,30050,0
20250219,154800,30368966250,30050,30050,30050,30050,0
20250219,154700,30368966250,30050,30050,30050,30050,0
20250219,154600,30368966250,30050,30050,30050,30050,0
20250219,154500,30368966250,30050,30050,30050,30050,0
20250219,154400,30368966250,30050,30050,30050,30050,0
20250219,154300,30368966250,30050,30050,30050,30050,0
20250219,154200,30368966250,30050,30050,30050,30050,0
20250219,154100,30368966250,30050,30050,30050,30050,0
20250219,154000,30368966250,30050,30050,30050,30050,0
20250219,153900,30368966250,30050,30050,30050,30050,0
20250219,153800,30368966250,30050,30050,30050,30050,0
20250219,153700,30368966250,30050,30050,30050,30050,0
20250219,153600,30368966250,30050,30050,30050,30050,0
20250219,153500,30368966250,30050,30050,30050,30050,0
20250219,153400,30368966250,30050,30050,30050,30050,0
20250219,153300,30368966250,30050,30050,30050,30050,0
20250219,153200,30368966250,30050,30050,30050,30050,0
20250219,153100,30368966250,30050,30050,30050,30050,0
20250219,153000,30368966250,30050,30050,30050,30050,5909
20250219,152900,30191400800,30000,30000,30000,30000,0
20250219,152800,30191400800,30000,30000,30000,30000,0
20250219,152700,30191400800,30000,30000,30000,30000,0
20250219,152600,30191400800,30000,30000,30000,30000,0
20250219,152500,30191400800,30000,30000,30000,30000,0
20250219,152400,30191400800,30000,30000,30000,30000,0
20250219,152300,30191400800,30000,30000,30000,30000,0
20250219,152200,30191400800,30000,30000,30000,30000,0
20250219,152100,30191400800,30000,30000,30000,30000,0
20250219,152000,30191400800,30000,30000,30000,30000,0
20250219,151900,30191400800,30000,30000,30000,29950,395
20250219,151800,30179556000,29950,29900,30000,29850,277
20250219,151700,30171272350,29900,29950,30050,29850,3658
20250219,151600,30061829900,30000,29950,30000,29900,3830
20250219,151500,29946949900,29950,29900,30000,29900,792
20250219,151400,29923222000,29950,29900,29950,29900,496
20250219,151300,29908370500,29950,29800,29950,29800,4600
20250219,151200,29771033900,29850,29800,29850,29800,1096
20250219,151100,29738365850,29850,29850,29850,29800,448
20250219,151000,29725004450,29800,29800,29850,29750,2007
20250219,150900,29665191000,29800,29800,29850,29800,1083
20250219,150800,29632910200,29850,29800,29850,29800,252
20250219,150700,29625388800,29850,29850,29850,29800,1607
20250219,150600,29577423150,29850,29850,29900,29800,1207
20250219,150500,29541389650,29900,29900,29950,29850,476
20250219,150400,29527157400,29900,29850,29950,29850,1055
20250219,150300,29495629350,29900,29850,29900,29800,1120
20250219,150200,29462205750,29850,29850,29900,29800,1509
20250219,150100,29417201450,29850,29900,29900,29800,1982
20250219,150000,29358031950,29900,29850,29900,29850,723
20250219,145900,29336416550,29900,29850,29900,29850,1771
20250219,145800,29283537250,29900,29950,29950,29850,788
20250219,145700,29259977650,29900,29850,29950,29850,687
20250219,145600,29239438350,29900,29850,29900,29850,2710
20250219,145500,29158411350,29850,29900,29900,29800,420
20250219,145400,29145871250,29900,29900,29950,29850,4709
20250219,145300,29005144950,29950,29900,29950,29900,802
20250219,145200,28981145200,29950,29950,29950,29850,835
20250219,145100,28956168800,29900,29850,29950,29850,834
20250219,145000,28931227200,29900,29900,29900,29800,358
20250219,144900,28920527350,29800,29850,29900,29800,650
20250219,144800,28901128800,29850,29850,29900,29800,4540
20250219,144700,28765793450,29800,29850,29900,29800,2760
20250219,144600,28683406500,29850,29950,29950,29850,2851
20250219,144500,28598150500,29950,29950,29950,29900,759
20250219,144400,28575426200,29950,29900,29950,29900,1621
20250219,144300,28526898500,29950,30000,30000,29900,2007
20250219,144200,28466785650,29950,30000,30000,29950,266
20250219,144100,28458811050,29950,30000,30000,29950,1194
20250219,144000,28423026750,29950,30000,30000,29950,740
20250219,143900,28400835700,30000,30150,30150,29950,6335
20250219,143800,28210608700,30100,30100,30150,30100,1496
20250219,143700,28165571600,30100,30100,30150,30050,537
20250219,143600,28149406300,30100,30150,30150,30050,1587
20250219,143500,28101629750,30150,30100,30150,30100,804
20250219,143400,28077418050,30150,30150,30150,30100,1061
20250219,143300,28045429850,30150,30150,30150,30100,1081
20250219,143200,28012861850,30150,30100,30150,30050,3199
20250219,143100,27916550400,30050,30050,30100,30000,962
20250219,143000,27887632550,30050,30100,30100,30000,1691
20250219,142900,27836806850,30100,30100,30100,30050,1446
20250219,142800,27793339700,30100,30100,30100,30050,872
20250219,142700,27767092700,30100,30100,30100,30050,492
20250219,142600,27752296850,30050,30100,30100,30050,380
20250219,142500,27740864800,30100,30100,30100,30050,485
20250219,142400,27726266600,30050,30050,30100,30000,3329
20250219,142300,27626229400,30100,30150,30150,30050,1316
20250219,142200,27586613800,30150,30150,30150,30100,335
20250219,142100,27576519450,30150,30150,30150,30100,581
20250219,142000,27559006300,30150,30100,30150,30050,489
20250219,141900,27544285500,30050,30100,30100,30000,547
20250219,141800,27527839650,30100,30000,30100,30000,890
20250219,141700,27501089450,30050,30100,30100,30000,473
20250219,141600,27486868500,30050,30050,30100,30050,839
20250219,141500,27461641550,30100,30000,30100,30000,283
20250219,141400,27453130600,30000,30050,30050,30000,297
20250219,141300,27444207700,30050,30050,30100,30000,631
20250219,141200,27425241950,30100,30050,30100,30000,462
20250219,141100,27411345650,30050,30050,30100,30000,352
20250219,141000,27400766500,30000,30000,30050,30000,1410
20250219,140900,27358429400,30000,30050,30050,30000,545
20250219,140800,27342066550,30050,30150,30150,30050,969
20250219,140700,27312930550,30150,30100,30150,30050,531
20250219,140600,27296959500,30150,30100,30150,30050,642
20250219,140500,27277630550,30100,30100,30100,30000,6529
20250219,140400,27081400700,30100,30100,30100,30050,400
20250219,140300,27069367950,30100,30100,30100,30050,350
20250219,140200,27058833100,30050,30100,30100,30050,1128
20250219,140100,27024882600,30100,30100,30150,30050,1040
20250219,140000,26993594300,30100,30050,30100,30000,1358
20250219,135900,26952797000,30050,30100,30100,30050,1622
20250219,135800,26904035450,30100,30050,30100,30050,373
20250219,135700,26892812150,30050,30000,30050,30000,772
20250219,135600,26869622600,30000,30050,30050,29950,950
20250219,135500,26841119550,30050,30000,30050,30000,1259
20250219,135400,26803326400,30050,30100,30150,30000,3692
20250219,135300,26692394250,30100,30150,30150,30100,573
20250219,135200,26675121750,30150,30150,30150,30100,714
20250219,135100,26653597450,30150,30100,30150,30050,1050
20250219,135000,26621979200,30050,30100,30100,30050,744
20250219,134900,26599587850,30100,30000,30100,30000,1075
20250219,134800,26567284700,30050,30050,30100,30000,1051
20250219,134700,26535695950,30050,30000,30050,30000,2954
20250219,134600,26446984650,30000,29950,30000,29900,3972
20250219,134500,26328040050,29950,29900,30050,29900,2452
20250219,134400,26254555500,29900,30050,30050,29850,5726
20250219,134300,26083128550,30050,29950,30050,29950,6608
20250219,134200,25884889850,29950,29900,29950,29900,2802
20250219,134100,25801076250,29900,29950,30000,29900,4887
20250219,134000,25654799850,30000,30000,30100,30000,6546
20250219,133900,25458343950,30050,30000,30150,30000,3350
20250219,133800,25357613200,30050,30150,30150,30000,10239
20250219,133700,25049909000,30150,30250,30300,30150,5539
20250219,133600,24882621300,30300,30300,30300,30200,5777
20250219,133500,24707812150,30250,30300,30300,30250,2178
20250219,133400,24641823050,30300,30400,30400,30300,3351
20250219,133300,24540065800,30400,30450,30450,30400,1927
20250219,133200,24481475150,30400,30350,30450,30350,2452
20250219,133100,24406898150,30350,30350,30400,30300,2083
20250219,133000,24343655100,30350,30300,30350,30250,1596
20250219,132900,24295296500,30250,30250,30300,30200,1519
20250219,132800,24249338550,30200,30250,30300,30200,832
20250219,132700,24224162300,30300,30250,30300,30250,108
20250219,132600,24220890500,30250,30250,30300,30250,998
20250219,132500,24190677750,30250,30250,30250,30200,1564
20250219,132400,24143401700,30250,30250,30250,30200,820
20250219,132300,24118623650,30200,30200,30300,30200,632
20250219,132200,24099510400,30300,30300,30300,30200,2283
20250219,132100,24030469350,30300,30250,30300,30250,1030
20250219,132000,23999307800,30250,30200,30300,30200,1199
20250219,131900,23963060850,30250,30350,30350,30200,2786
20250219,131800,23878684700,30300,30400,30500,30300,8998
20250219,131700,23605159250,30400,30350,30400,30350,1080
20250219,131600,23572377800,30400,30400,30400,30350,1963
20250219,131500,23512786150,30400,30350,30400,30350,664
20250219,131400,23492629800,30350,30350,30400,30350,161
20250219,131300,23487738300,30400,30400,30400,30350,1260
20250219,131200,23449434850,30400,30350,30400,30350,673
20250219,131100,23428986000,30350,30350,30400,30300,1936
20250219,131000,23370266950,30350,30300,30350,30300,514
20250219,130900,23354670400,30350,30300,30350,30300,810
20250219,130800,23330108450,30300,30300,30350,30300,398
20250219,130700,23318042200,30350,30400,30400,30300,1769
20250219,130600,23264347050,30400,30250,30400,30250,4964
20250219,130500,23113889850,30250,30350,30350,30250,1347
20250219,130400,23073113050,30350,30350,30350,30300,1399
20250219,130300,23030698000,30350,30350,30400,30300,2352
20250219,130200,22959328850,30350,30350,30350,30300,1953
20250219,130100,22900132650,30400,30350,30400,30250,2852
20250219,130000,22813684750,30350,30300,30350,30300,1443
20250219,125900,22769958000,30300,30450,30450,30300,2724
20250219,125800,22687217250,30450,30550,30600,30400,5496
20250219,125700,22519657700,30550,30500,30550,30500,2223
20250219,125600,22451748400,30500,30600,30600,30500,1512
20250219,125500,22405561300,30600,30600,30600,30500,1610
20250219,125400,22356383650,30550,30600,30650,30550,1502
20250219,125300,22310455000,30600,30650,30700,30600,1418
20250219,125200,22267010950,30650,30500,30650,30500,2039
20250219,125100,22204763350,30500,30550,30650,30500,3001
20250219,125000,22113092900,30600,30700,30700,30600,1549
20250219,124900,22065649100,30700,30650,30750,30500,4356
20250219,124800,21932262900,30650,30750,30800,30650,3552
20250219,124700,21823269550,30700,30850,30900,30600,8097
20250219,124600,21574203600,30900,30900,30900,30800,3046
20250219,124500,21480112700,30850,30850,30950,30800,7643
20250219,124400,21243961600,30900,30950,30950,30850,6660
20250219,124300,21038184850,30900,30700,30950,30700,30069
20250219,124200,20110867950,30750,30500,30750,30450,44518
20250219,124100,18748827950,30450,30450,30500,30400,5223
20250219,124000,18589780550,30450,30500,30500,30400,793
20250219,123900,18565623700,30400,30450,30500,30400,3148
20250219,123800,18469747500,30500,30450,30500,30450,6762
20250219,123700,18263811700,30450,30350,30450,30300,4630
20250219,123600,18123127450,30350,30350,30350,30300,302
20250219,123500,18113961850,30350,30300,30400,30300,2772
20250219,123400,18029824900,30350,30150,30350,30150,10582
20250219,123300,17709727600,30150,30200,30200,30150,146
20250219,123200,17705323600,30150,30200,30200,30150,742
20250219,123100,17682937050,30200,30150,30200,30150,1079
20250219,123000,17650355050,30150,30200,30200,30150,277
20250219,122900,17641999750,30150,30150,30200,30150,404
20250219,122800,17629802250,30200,30200,30200,30150,166
20250219,122700,17624789600,30200,30150,30200,30150,473
20250219,122600,17610505300,30150,30200,30200,30150,252
20250219,122500,17602902150,30200,30150,30200,30150,150
20250219,122400,17598375450,30150,30150,30200,30150,1471
20250219,122300,17554021700,30150,30150,30200,30150,533
20250219,122200,17537929600,30150,30150,30200,30150,33
20250219,122100,17536933650,30200,30200,30200,30150,78
20250219,122000,17534578250,30150,30150,30200,30150,355
20250219,121900,17523869850,30150,30200,30250,30150,1792
20250219,121800,17469754050,30200,30200,30200,30200,73
20250219,121700,17467549450,30150,30200,30200,30150,218
20250219,121600,17460968950,30200,30200,30200,30150,1431
20250219,121500,17417755500,30200,30200,30200,30150,585
20250219,121400,17400105550,30200,30150,30250,30150,158
20250219,121300,17395331700,30150,30200,30200,30150,2102
20250219,121200,17331855250,30200,30150,30200,30150,354
20250219,121100,17321178000,30150,30150,30200,30150,427
20250219,121000,17308285550,30200,30150,30200,30150,573
20250219,120900,17291003750,30150,30200,30250,30150,2670
20250219,120800,17210366550,30200,30150,30200,30150,2166
20250219,120700,17144972150,30150,30200,30200,30150,591
20250219,120600,17127124400,30200,30150,30200,30100,2122
20250219,120500,17063067200,30100,30150,30150,30100,350
20250219,120400,17052517450,30150,30150,30150,30100,159
20250219,120300,17047724200,30150,30200,30200,30150,659
20250219,120200,17027851750,30150,30200,30200,30150,306
20250219,120100,17018614350,30200,30150,30200,30150,499
20250219,120000,17003545500,30200,30150,30200,30150,184
20250219,115900,16997991900,30150,30250,30250,30150,995
20250219,115800,16967949450,30250,30200,30250,30150,2040
20250219,115700,16906333250,30200,30200,30200,30100,126
20250219,115600,16902531650,30050,30250,30250,30050,3641
20250219,115500,16792820800,30250,30200,30250,30200,79
20250219,115400,16790431800,30200,30200,30250,30200,990
20250219,115300,16760530450,30200,30200,30250,30200,496
20250219,115200,16745540300,30200,30150,30200,30150,1313
20250219,115100,16705897400,30200,30150,30200,30150,1170
20250219,115000,16670579750,30100,30100,30150,30100,224
20250219,114900,16663834050,30150,30100,30150,30100,246
20250219,114800,16656424750,30150,30150,30150,30050,2772
20250219,114700,16573065850,30150,30200,30200,30100,380
20250219,114600,16561608850,30150,30200,30250,30150,743
20250219,114500,16539177300,30200,30250,30250,30200,432
20250219,114400,16526119200,30200,30250,30250,30200,230
20250219,114300,16519164900,30250,30200,30250,30200,502
20250219,114200,16503985050,30200,30150,30200,30100,5412
20250219,114100,16340721900,30150,30150,30200,30100,1115
20250219,114000,16307106450,30100,30200,30200,30100,1607
20250219,113900,16258645500,30150,30150,30200,30150,584
20250219,113800,16241034400,30200,30200,30250,30200,524
20250219,113700,16225203100,30250,30250,30250,30150,892
20250219,113600,16198283150,30250,30200,30250,30200,533
20250219,113500,16182184350,30150,30250,30250,30100,2263
20250219,113400,16114026450,30150,30250,30250,30150,2431
20250219,113300,16040652700,30200,30200,30250,30200,890
20250219,113200,16013757150,30200,30250,30250,30200,289
20250219,113100,16005023050,30250,30200,30250,30200,186
20250219,113000,15999401950,30200,30200,30250,30200,531
20250219,112900,15983359550,30200,30250,30250,30200,1292
20250219,112800,15944335300,30200,30200,30250,30200,828
20250219,112700,15919317600,30150,30200,30250,30150,790
20250219,112600,15895449850,30150,30250,30300,30150,2375
20250219,112500,15823704250,30300,30300,30300,30250,156
20250219,112400,15818980500,30300,30250,30300,30250,720
20250219,112300,15797186150,30250,30300,30350,30250,742
20250219,112200,15774706600,30350,30350,30350,30300,129
20250219,112100,15770794100,30300,30300,30300,30250,897
20250219,112000,15743623700,30300,30350,30350,30250,904
20250219,111900,15716246550,30250,30400,30400,30250,5619
20250219,111800,15545811950,30350,30400,30400,30300,2513
20250219,111700,15469529900,30350,30400,30400,30350,669
20250219,111600,15449209250,30350,30400,30400,30300,1606
20250219,111500,15400447750,30400,30400,30400,30350,3205
20250219,111400,15303125650,30400,30350,30400,30300,3483
20250219,111300,15197359850,30350,30250,30400,30200,4474
20250219,111200,15061746200,30250,30300,30300,30200,1225
20250219,111100,15024701850,30250,30450,30450,30250,5296
20250219,111000,14863987600,30450,30400,30450,30350,846
20250219,110900,14838247800,30400,30550,30600,30400,7083
20250219,110800,14622388400,30600,30500,30650,30450,14953
20250219,110700,14165671650,30500,30150,30500,30100,33128
20250219,110600,13162830400,30150,30000,30150,30000,13090
20250219,110500,12768908800,30050,29950,30050,29950,6276
20250219,110400,12580666800,29950,29950,30000,29900,1538
20250219,110300,12534584750,29900,29950,30000,29900,281
20250219,110200,12526163700,30000,29900,30000,29850,2331
20250219,110100,12456370200,29900,29950,30000,29900,1358
20250219,110000,12415745750,29950,29950,30050,29950,3629
20250219,105900,12306963250,30000,30100,30100,30000,8661
20250219,105800,12046943050,30100,30100,30100,30050,4336
20250219,105700,11916480600,30050,30050,30100,30050,415
20250219,105600,11904001600,30050,30050,30100,30050,4910
20250219,105500,11756448450,30050,30000,30050,30000,612
20250219,105400,11738068800,30000,30000,30050,29950,1393
20250219,105300,11696286850,30000,30000,30050,29950,1720
20250219,105200,11644681400,30050,30050,30050,30000,920
20250219,105100,11617056900,30050,30000,30050,30000,891
20250219,105000,11590292950,30000,30050,30050,30000,934
20250219,104900,11562259900,30000,30050,30050,29950,7206
20250219,104800,11346125700,30050,30050,30100,30050,1715
20250219,104700,11294522250,30050,30100,30100,30050,3687
20250219,104600,11183555700,30100,30050,30100,30050,2297
20250219,104500,11114484500,30050,30050,30050,30000,4349
20250219,104400,10983815350,30000,29850,30050,29850,11825
20250219,104300,10629481200,29850,29800,29900,29750,2943
20250219,104200,10541664650,29800,29850,29850,29750,525
20250219,104100,10526022750,29800,29750,29850,29750,2430
20250219,104000,10453633450,29800,29800,29850,29750,1717
20250219,103900,10402507150,29800,29800,29800,29750,397
20250219,103800,10390681200,29850,29850,29850,29800,597
20250219,103700,10372886050,29850,29850,29850,29800,1513
20250219,103600,10327796200,29850,29850,29900,29850,1226
20250219,103500,10291187750,29850,29850,29900,29850,903
20250219,103400,10264232700,29850,29750,29850,29750,3983
20250219,103300,10145648500,29700,29700,29750,29700,595
20250219,103200,10127975850,29700,29750,29750,29650,1783
20250219,103100,10075004550,29750,29750,29750,29700,244
20250219,103000,10067752900,29750,29700,29750,29650,1187
20250219,102900,10032503500,29700,29650,29700,29650,151
20250219,102800,10028023450,29700,29650,29700,29650,184
20250219,102700,10022559450,29700,29750,29750,29650,229
20250219,102600,10015757950,29700,29700,29750,29700,835
20250219,102500,9990950950,29700,29750,29800,29700,1002
20250219,102400,9961147050,29750,29800,29800,29750,1212
20250219,102300,9925085000,29800,29850,29850,29800,499
20250219,102200,9910209100,29850,29800,29900,29750,2454
20250219,102100,9837062500,29800,30000,30000,29800,6482
20250219,102000,9643667150,30000,29950,30000,29900,9698
20250219,101900,9353023600,30000,29950,30000,29950,1501
20250219,101800,9308022850,30000,29900,30000,29850,5901
20250219,101700,9131187800,29900,29850,29900,29850,3545
20250219,101600,9025214350,29850,29800,29850,29750,3039
20250219,101500,8934542700,29800,29750,29800,29750,2631
20250219,101400,8856196450,29750,29700,29750,29700,608
20250219,101300,8838125950,29700,29650,29700,29650,477
20250219,101200,8823959550,29700,29700,29700,29650,1440
20250219,101100,8781257250,29650,29550,29650,29550,2353
20250219,101000,8711540500,29550,29650,29650,29550,1063
20250219,100900,8680120500,29650,29600,29650,29600,330
20250219,100800,8670352050,29600,29600,29650,29550,555
20250219,100700,8653931000,29600,29600,29600,29550,2103
20250219,100600,8591747650,29600,29700,29750,29600,2279
20250219,100500,8524173350,29700,29600,29700,29600,4554
20250219,100400,8388931550,29600,29650,29650,29600,1630
20250219,100300,8340608600,29650,29600,29650,29550,2017
20250219,100200,8280905350,29550,29550,29600,29550,733
20250219,100100,8259230200,29550,29500,29550,29500,626
20250219,100000,8240733200,29500,29550,29550,29400,1129
20250219,095900,8207474200,29500,29350,29500,29350,5995
20250219,095800,8030841800,29350,29400,29450,29350,1366
20250219,095700,7990715800,29450,29450,29450,29400,488
20250219,095600,7976360500,29400,29400,29450,29400,419
20250219,095500,7964040350,29400,29350,29400,29350,676
20250219,095400,7944166050,29400,29400,29400,29300,5626
20250219,095300,7779134650,29400,29400,29400,29350,1762
20250219,095200,7727337500,29400,29400,29400,29400,157
20250219,095100,7722721700,29400,29400,29450,29350,1303
20250219,095000,7684412350,29400,29450,29450,29400,648
20250219,094900,7665332750,29400,29450,29450,29400,1177
20250219,094800,7630726900,29400,29450,29450,29350,2468
20250219,094700,7558169800,29400,29450,29500,29400,2015
20250219,094600,7498806000,29450,29450,29500,29450,357
20250219,094500,7488287900,29500,29500,29500,29450,193
20250219,094400,7482598500,29450,29500,29500,29450,160
20250219,094300,7477882500,29500,29450,29500,29400,1727
20250219,094200,7427045700,29450,29400,29450,29400,245
20250219,094100,7419834450,29400,29400,29450,29350,625
20250219,094000,7401460750,29400,29550,29550,29400,2524
20250219,093900,7327128000,29550,29550,29550,29450,2362
20250219,093800,7257415300,29500,29500,29600,29450,1567
20250219,093700,7211136000,29500,29300,29550,29250,1978
20250219,093600,7153051100,29300,29450,29450,29250,8733
20250219,093500,6896957650,29450,29550,29600,29400,1872
20250219,093400,6841682200,29600,29600,29600,29550,460
20250219,093300,6828072400,29500,29350,29550,29350,4223
20250219,093200,6703481300,29400,29350,29450,29350,3326
20250219,093100,6605815400,29350,29350,29500,29350,990
20250219,093000,6576747800,29500,29550,29600,29250,15342
20250219,092900,6124959550,29550,29550,29600,29500,1340
20250219,092800,6085392300,29550,29600,29600,29500,7911
20250219,092700,5851370250,29700,29750,29750,29650,6942
20250219,092600,5645334300,29750,29700,29750,29600,7231
20250219,092500,5430770800,29650,29700,29700,29650,2001
20250219,092400,5371409500,29700,29600,29700,29600,2023
20250219,092300,5311437150,29600,29550,29650,29550,5548
20250219,092200,5147234600,29600,29500,29600,29500,1679
20250219,092100,5097641050,29500,29500,29600,29450,1465
20250219,092000,5054376050,29450,29400,29500,29400,4407
20250219,091900,4924676050,29400,29600,29600,29400,4871
20250219,091800,4780871900,29650,29700,29750,29650,2851
20250219,091700,4696257700,29750,29600,29800,29600,3471
20250219,091600,4593205800,29600,29550,29650,29500,1078
20250219,091500,4561280800,29550,29450,29600,29400,4202
20250219,091400,4437339400,29450,29550,29650,29400,4661
20250219,091300,4299821950,29600,29550,29650,29500,5919
20250219,091200,4124802200,29550,29700,29750,29550,5577
20250219,091100,3959500250,29650,29750,29800,29650,10434
20250219,091000,3649170000,29800,29850,29850,29700,11607
20250219,090900,3304235650,29850,30100,30150,29750,12805
20250219,090800,2920770050,30150,29900,30150,29900,5534
20250219,090700,2754490100,29900,30000,30150,29850,17091
20250219,090600,2241847050,29950,30000,30000,29900,6817
20250219,090500,2037750300,29950,29900,30150,29900,31429
20250219,090400,1094430100,29950,29750,30000,29750,8480
20250219,090300,840882050,29750,29700,29850,29700,4210
20250219,090200,715489350,29650,29650,29800,29500,7824
20250219,090100,483172750,29650,29700,29800,29500,6004
20250219,090000,305569050,29800,29900,29950,29700,10234
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 195300 30368966250 30050 30050 30050 30050 5909
3 20250219 195200 30368966250 30050 30050 30050 30050 0
4 20250219 195100 30368966250 30050 30050 30050 30050 0
5 20250219 195000 30368966250 30050 30050 30050 30050 0
6 20250219 194900 30368966250 30050 30050 30050 30050 0
7 20250219 194800 30368966250 30050 30050 30050 30050 0
8 20250219 194700 30368966250 30050 30050 30050 30050 0
9 20250219 194600 30368966250 30050 30050 30050 30050 0
10 20250219 194500 30368966250 30050 30050 30050 30050 0
11 20250219 194400 30368966250 30050 30050 30050 30050 0
12 20250219 194300 30368966250 30050 30050 30050 30050 0
13 20250219 194200 30368966250 30050 30050 30050 30050 0
14 20250219 194100 30368966250 30050 30050 30050 30050 0
15 20250219 194000 30368966250 30050 30050 30050 30050 0
16 20250219 193900 30368966250 30050 30050 30050 30050 0
17 20250219 193800 30368966250 30050 30050 30050 30050 0
18 20250219 193700 30368966250 30050 30050 30050 30050 0
19 20250219 193600 30368966250 30050 30050 30050 30050 0
20 20250219 193500 30368966250 30050 30050 30050 30050 0
21 20250219 193400 30368966250 30050 30050 30050 30050 0
22 20250219 193300 30368966250 30050 30050 30050 30050 0
23 20250219 193200 30368966250 30050 30050 30050 30050 0
24 20250219 193100 30368966250 30050 30050 30050 30050 0
25 20250219 193000 30368966250 30050 30050 30050 30050 0
26 20250219 192900 30368966250 30050 30050 30050 30050 0
27 20250219 192800 30368966250 30050 30050 30050 30050 0
28 20250219 192700 30368966250 30050 30050 30050 30050 0
29 20250219 192600 30368966250 30050 30050 30050 30050 0
30 20250219 192500 30368966250 30050 30050 30050 30050 0
31 20250219 192400 30368966250 30050 30050 30050 30050 0
32 20250219 192300 30368966250 30050 30050 30050 30050 5909
33 20250219 192200 30368966250 30050 30050 30050 30050 0
34 20250219 192100 30368966250 30050 30050 30050 30050 0
35 20250219 192000 30368966250 30050 30050 30050 30050 0
36 20250219 191900 30368966250 30050 30050 30050 30050 0
37 20250219 191800 30368966250 30050 30050 30050 30050 0
38 20250219 191700 30368966250 30050 30050 30050 30050 0
39 20250219 191600 30368966250 30050 30050 30050 30050 0
40 20250219 191500 30368966250 30050 30050 30050 30050 0
41 20250219 191400 30368966250 30050 30050 30050 30050 0
42 20250219 191300 30368966250 30050 30050 30050 30050 0
43 20250219 191200 30368966250 30050 30050 30050 30050 0
44 20250219 191100 30368966250 30050 30050 30050 30050 0
45 20250219 191000 30368966250 30050 30050 30050 30050 0
46 20250219 190900 30368966250 30050 30050 30050 30050 0
47 20250219 190800 30368966250 30050 30050 30050 30050 0
48 20250219 190700 30368966250 30050 30050 30050 30050 0
49 20250219 190600 30368966250 30050 30050 30050 30050 0
50 20250219 190500 30368966250 30050 30050 30050 30050 0
51 20250219 190400 30368966250 30050 30050 30050 30050 0
52 20250219 190300 30368966250 30050 30050 30050 30050 0
53 20250219 190200 30368966250 30050 30050 30050 30050 0
54 20250219 190100 30368966250 30050 30050 30050 30050 0
55 20250219 190000 30368966250 30050 30050 30050 30050 0
56 20250219 185900 30368966250 30050 30050 30050 30050 0
57 20250219 185800 30368966250 30050 30050 30050 30050 0
58 20250219 185700 30368966250 30050 30050 30050 30050 0
59 20250219 185600 30368966250 30050 30050 30050 30050 0
60 20250219 185500 30368966250 30050 30050 30050 30050 0
61 20250219 185400 30368966250 30050 30050 30050 30050 0
62 20250219 185300 30368966250 30050 30050 30050 30050 5909
63 20250219 185200 30368966250 30050 30050 30050 30050 0
64 20250219 185100 30368966250 30050 30050 30050 30050 0
65 20250219 185000 30368966250 30050 30050 30050 30050 0
66 20250219 184900 30368966250 30050 30050 30050 30050 0
67 20250219 184800 30368966250 30050 30050 30050 30050 0
68 20250219 184700 30368966250 30050 30050 30050 30050 0
69 20250219 184600 30368966250 30050 30050 30050 30050 0
70 20250219 184500 30368966250 30050 30050 30050 30050 0
71 20250219 184400 30368966250 30050 30050 30050 30050 0
72 20250219 184300 30368966250 30050 30050 30050 30050 0
73 20250219 184200 30368966250 30050 30050 30050 30050 0
74 20250219 184100 30368966250 30050 30050 30050 30050 0
75 20250219 184000 30368966250 30050 30050 30050 30050 0
76 20250219 183900 30368966250 30050 30050 30050 30050 0
77 20250219 183800 30368966250 30050 30050 30050 30050 0
78 20250219 183700 30368966250 30050 30050 30050 30050 0
79 20250219 183600 30368966250 30050 30050 30050 30050 0
80 20250219 183500 30368966250 30050 30050 30050 30050 0
81 20250219 183400 30368966250 30050 30050 30050 30050 0
82 20250219 183300 30368966250 30050 30050 30050 30050 0
83 20250219 183200 30368966250 30050 30050 30050 30050 0
84 20250219 183100 30368966250 30050 30050 30050 30050 0
85 20250219 183000 30368966250 30050 30050 30050 30050 0
86 20250219 182900 30368966250 30050 30050 30050 30050 0
87 20250219 182800 30368966250 30050 30050 30050 30050 0
88 20250219 182700 30368966250 30050 30050 30050 30050 0
89 20250219 182600 30368966250 30050 30050 30050 30050 0
90 20250219 182500 30368966250 30050 30050 30050 30050 0
91 20250219 182400 30368966250 30050 30050 30050 30050 0
92 20250219 182300 30368966250 30050 30050 30050 30050 5909
93 20250219 182200 30368966250 30050 30050 30050 30050 0
94 20250219 182100 30368966250 30050 30050 30050 30050 0
95 20250219 182000 30368966250 30050 30050 30050 30050 0
96 20250219 181900 30368966250 30050 30050 30050 30050 0
97 20250219 181800 30368966250 30050 30050 30050 30050 0
98 20250219 181700 30368966250 30050 30050 30050 30050 0
99 20250219 181600 30368966250 30050 30050 30050 30050 0
100 20250219 181500 30368966250 30050 30050 30050 30050 0
101 20250219 181400 30368966250 30050 30050 30050 30050 0
102 20250219 181300 30368966250 30050 30050 30050 30050 0
103 20250219 181200 30368966250 30050 30050 30050 30050 0
104 20250219 181100 30368966250 30050 30050 30050 30050 0
105 20250219 181000 30368966250 30050 30050 30050 30050 0
106 20250219 180900 30368966250 30050 30050 30050 30050 0
107 20250219 180800 30368966250 30050 30050 30050 30050 0
108 20250219 180700 30368966250 30050 30050 30050 30050 0
109 20250219 180600 30368966250 30050 30050 30050 30050 0
110 20250219 180500 30368966250 30050 30050 30050 30050 0
111 20250219 180400 30368966250 30050 30050 30050 30050 0
112 20250219 180300 30368966250 30050 30050 30050 30050 0
113 20250219 180200 30368966250 30050 30050 30050 30050 0
114 20250219 180100 30368966250 30050 30050 30050 30050 0
115 20250219 180000 30368966250 30050 30050 30050 30050 0
116 20250219 175900 30368966250 30050 30050 30050 30050 0
117 20250219 175800 30368966250 30050 30050 30050 30050 0
118 20250219 175700 30368966250 30050 30050 30050 30050 0
119 20250219 175600 30368966250 30050 30050 30050 30050 0
120 20250219 175500 30368966250 30050 30050 30050 30050 0
121 20250219 175400 30368966250 30050 30050 30050 30050 0
122 20250219 175300 30368966250 30050 30050 30050 30050 5909
123 20250219 175200 30368966250 30050 30050 30050 30050 0
124 20250219 175100 30368966250 30050 30050 30050 30050 0
125 20250219 175000 30368966250 30050 30050 30050 30050 0
126 20250219 174900 30368966250 30050 30050 30050 30050 0
127 20250219 174800 30368966250 30050 30050 30050 30050 0
128 20250219 174700 30368966250 30050 30050 30050 30050 0
129 20250219 174600 30368966250 30050 30050 30050 30050 0
130 20250219 174500 30368966250 30050 30050 30050 30050 0
131 20250219 174400 30368966250 30050 30050 30050 30050 0
132 20250219 174300 30368966250 30050 30050 30050 30050 0
133 20250219 174200 30368966250 30050 30050 30050 30050 0
134 20250219 174100 30368966250 30050 30050 30050 30050 0
135 20250219 174000 30368966250 30050 30050 30050 30050 0
136 20250219 173900 30368966250 30050 30050 30050 30050 0
137 20250219 173800 30368966250 30050 30050 30050 30050 0
138 20250219 173700 30368966250 30050 30050 30050 30050 0
139 20250219 173600 30368966250 30050 30050 30050 30050 0
140 20250219 173500 30368966250 30050 30050 30050 30050 0
141 20250219 173400 30368966250 30050 30050 30050 30050 0
142 20250219 173300 30368966250 30050 30050 30050 30050 0
143 20250219 173200 30368966250 30050 30050 30050 30050 0
144 20250219 173100 30368966250 30050 30050 30050 30050 0
145 20250219 173000 30368966250 30050 30050 30050 30050 0
146 20250219 172900 30368966250 30050 30050 30050 30050 0
147 20250219 172800 30368966250 30050 30050 30050 30050 0
148 20250219 172700 30368966250 30050 30050 30050 30050 0
149 20250219 172600 30368966250 30050 30050 30050 30050 0
150 20250219 172500 30368966250 30050 30050 30050 30050 0
151 20250219 172400 30368966250 30050 30050 30050 30050 0
152 20250219 172300 30368966250 30050 30050 30050 30050 5909
153 20250219 172200 30368966250 30050 30050 30050 30050 0
154 20250219 172100 30368966250 30050 30050 30050 30050 0
155 20250219 172000 30368966250 30050 30050 30050 30050 0
156 20250219 171900 30368966250 30050 30050 30050 30050 0
157 20250219 171800 30368966250 30050 30050 30050 30050 0
158 20250219 171700 30368966250 30050 30050 30050 30050 0
159 20250219 171600 30368966250 30050 30050 30050 30050 0
160 20250219 171500 30368966250 30050 30050 30050 30050 0
161 20250219 171400 30368966250 30050 30050 30050 30050 0
162 20250219 171300 30368966250 30050 30050 30050 30050 0
163 20250219 171200 30368966250 30050 30050 30050 30050 0
164 20250219 171100 30368966250 30050 30050 30050 30050 0
165 20250219 171000 30368966250 30050 30050 30050 30050 0
166 20250219 170900 30368966250 30050 30050 30050 30050 0
167 20250219 170800 30368966250 30050 30050 30050 30050 0
168 20250219 170700 30368966250 30050 30050 30050 30050 0
169 20250219 170600 30368966250 30050 30050 30050 30050 0
170 20250219 170500 30368966250 30050 30050 30050 30050 0
171 20250219 170400 30368966250 30050 30050 30050 30050 0
172 20250219 170300 30368966250 30050 30050 30050 30050 0
173 20250219 170200 30368966250 30050 30050 30050 30050 0
174 20250219 170100 30368966250 30050 30050 30050 30050 0
175 20250219 170000 30368966250 30050 30050 30050 30050 0
176 20250219 165900 30368966250 30050 30050 30050 30050 0
177 20250219 165800 30368966250 30050 30050 30050 30050 0
178 20250219 165700 30368966250 30050 30050 30050 30050 0
179 20250219 165600 30368966250 30050 30050 30050 30050 0
180 20250219 165500 30368966250 30050 30050 30050 30050 0
181 20250219 165400 30368966250 30050 30050 30050 30050 0
182 20250219 165300 30368966250 30050 30050 30050 30050 5909
183 20250219 165200 30368966250 30050 30050 30050 30050 0
184 20250219 165100 30368966250 30050 30050 30050 30050 0
185 20250219 165000 30368966250 30050 30050 30050 30050 0
186 20250219 164900 30368966250 30050 30050 30050 30050 0
187 20250219 164800 30368966250 30050 30050 30050 30050 0
188 20250219 164700 30368966250 30050 30050 30050 30050 0
189 20250219 164600 30368966250 30050 30050 30050 30050 0
190 20250219 164500 30368966250 30050 30050 30050 30050 0
191 20250219 164400 30368966250 30050 30050 30050 30050 0
192 20250219 164300 30368966250 30050 30050 30050 30050 0
193 20250219 164200 30368966250 30050 30050 30050 30050 0
194 20250219 164100 30368966250 30050 30050 30050 30050 0
195 20250219 164000 30368966250 30050 30050 30050 30050 0
196 20250219 163900 30368966250 30050 30050 30050 30050 0
197 20250219 163800 30368966250 30050 30050 30050 30050 0
198 20250219 163700 30368966250 30050 30050 30050 30050 0
199 20250219 163600 30368966250 30050 30050 30050 30050 0
200 20250219 163500 30368966250 30050 30050 30050 30050 0
201 20250219 163400 30368966250 30050 30050 30050 30050 0
202 20250219 163300 30368966250 30050 30050 30050 30050 0
203 20250219 163200 30368966250 30050 30050 30050 30050 0
204 20250219 163100 30368966250 30050 30050 30050 30050 0
205 20250219 163000 30368966250 30050 30050 30050 30050 0
206 20250219 162900 30368966250 30050 30050 30050 30050 0
207 20250219 162800 30368966250 30050 30050 30050 30050 0
208 20250219 162700 30368966250 30050 30050 30050 30050 0
209 20250219 162600 30368966250 30050 30050 30050 30050 0
210 20250219 162500 30368966250 30050 30050 30050 30050 0
211 20250219 162400 30368966250 30050 30050 30050 30050 0
212 20250219 162300 30368966250 30050 30050 30050 30050 5909
213 20250219 162200 30368966250 30050 30050 30050 30050 0
214 20250219 162100 30368966250 30050 30050 30050 30050 0
215 20250219 162000 30368966250 30050 30050 30050 30050 0
216 20250219 161900 30368966250 30050 30050 30050 30050 0
217 20250219 161800 30368966250 30050 30050 30050 30050 0
218 20250219 161700 30368966250 30050 30050 30050 30050 0
219 20250219 161600 30368966250 30050 30050 30050 30050 0
220 20250219 161500 30368966250 30050 30050 30050 30050 0
221 20250219 161400 30368966250 30050 30050 30050 30050 0
222 20250219 161300 30368966250 30050 30050 30050 30050 0
223 20250219 161200 30368966250 30050 30050 30050 30050 0
224 20250219 161100 30368966250 30050 30050 30050 30050 0
225 20250219 161000 30368966250 30050 30050 30050 30050 0
226 20250219 160900 30368966250 30050 30050 30050 30050 0
227 20250219 160800 30368966250 30050 30050 30050 30050 0
228 20250219 160700 30368966250 30050 30050 30050 30050 0
229 20250219 160600 30368966250 30050 30050 30050 30050 0
230 20250219 160500 30368966250 30050 30050 30050 30050 0
231 20250219 160400 30368966250 30050 30050 30050 30050 0
232 20250219 160300 30368966250 30050 30050 30050 30050 0
233 20250219 160200 30368966250 30050 30050 30050 30050 0
234 20250219 160100 30368966250 30050 30050 30050 30050 0
235 20250219 160000 30368966250 30050 30050 30050 30050 0
236 20250219 155900 30368966250 30050 30050 30050 30050 0
237 20250219 155800 30368966250 30050 30050 30050 30050 0
238 20250219 155700 30368966250 30050 30050 30050 30050 0
239 20250219 155600 30368966250 30050 30050 30050 30050 0
240 20250219 155500 30368966250 30050 30050 30050 30050 0
241 20250219 155400 30368966250 30050 30050 30050 30050 0
242 20250219 155300 30368966250 30050 30050 30050 30050 5909
243 20250219 155200 30368966250 30050 30050 30050 30050 0
244 20250219 155100 30368966250 30050 30050 30050 30050 0
245 20250219 155000 30368966250 30050 30050 30050 30050 0
246 20250219 154900 30368966250 30050 30050 30050 30050 0
247 20250219 154800 30368966250 30050 30050 30050 30050 0
248 20250219 154700 30368966250 30050 30050 30050 30050 0
249 20250219 154600 30368966250 30050 30050 30050 30050 0
250 20250219 154500 30368966250 30050 30050 30050 30050 0
251 20250219 154400 30368966250 30050 30050 30050 30050 0
252 20250219 154300 30368966250 30050 30050 30050 30050 0
253 20250219 154200 30368966250 30050 30050 30050 30050 0
254 20250219 154100 30368966250 30050 30050 30050 30050 0
255 20250219 154000 30368966250 30050 30050 30050 30050 0
256 20250219 153900 30368966250 30050 30050 30050 30050 0
257 20250219 153800 30368966250 30050 30050 30050 30050 0
258 20250219 153700 30368966250 30050 30050 30050 30050 0
259 20250219 153600 30368966250 30050 30050 30050 30050 0
260 20250219 153500 30368966250 30050 30050 30050 30050 0
261 20250219 153400 30368966250 30050 30050 30050 30050 0
262 20250219 153300 30368966250 30050 30050 30050 30050 0
263 20250219 153200 30368966250 30050 30050 30050 30050 0
264 20250219 153100 30368966250 30050 30050 30050 30050 0
265 20250219 153000 30368966250 30050 30050 30050 30050 5909
266 20250219 152900 30191400800 30000 30000 30000 30000 0
267 20250219 152800 30191400800 30000 30000 30000 30000 0
268 20250219 152700 30191400800 30000 30000 30000 30000 0
269 20250219 152600 30191400800 30000 30000 30000 30000 0
270 20250219 152500 30191400800 30000 30000 30000 30000 0
271 20250219 152400 30191400800 30000 30000 30000 30000 0
272 20250219 152300 30191400800 30000 30000 30000 30000 0
273 20250219 152200 30191400800 30000 30000 30000 30000 0
274 20250219 152100 30191400800 30000 30000 30000 30000 0
275 20250219 152000 30191400800 30000 30000 30000 30000 0
276 20250219 151900 30191400800 30000 30000 30000 29950 395
277 20250219 151800 30179556000 29950 29900 30000 29850 277
278 20250219 151700 30171272350 29900 29950 30050 29850 3658
279 20250219 151600 30061829900 30000 29950 30000 29900 3830
280 20250219 151500 29946949900 29950 29900 30000 29900 792
281 20250219 151400 29923222000 29950 29900 29950 29900 496
282 20250219 151300 29908370500 29950 29800 29950 29800 4600
283 20250219 151200 29771033900 29850 29800 29850 29800 1096
284 20250219 151100 29738365850 29850 29850 29850 29800 448
285 20250219 151000 29725004450 29800 29800 29850 29750 2007
286 20250219 150900 29665191000 29800 29800 29850 29800 1083
287 20250219 150800 29632910200 29850 29800 29850 29800 252
288 20250219 150700 29625388800 29850 29850 29850 29800 1607
289 20250219 150600 29577423150 29850 29850 29900 29800 1207
290 20250219 150500 29541389650 29900 29900 29950 29850 476
291 20250219 150400 29527157400 29900 29850 29950 29850 1055
292 20250219 150300 29495629350 29900 29850 29900 29800 1120
293 20250219 150200 29462205750 29850 29850 29900 29800 1509
294 20250219 150100 29417201450 29850 29900 29900 29800 1982
295 20250219 150000 29358031950 29900 29850 29900 29850 723
296 20250219 145900 29336416550 29900 29850 29900 29850 1771
297 20250219 145800 29283537250 29900 29950 29950 29850 788
298 20250219 145700 29259977650 29900 29850 29950 29850 687
299 20250219 145600 29239438350 29900 29850 29900 29850 2710
300 20250219 145500 29158411350 29850 29900 29900 29800 420
301 20250219 145400 29145871250 29900 29900 29950 29850 4709
302 20250219 145300 29005144950 29950 29900 29950 29900 802
303 20250219 145200 28981145200 29950 29950 29950 29850 835
304 20250219 145100 28956168800 29900 29850 29950 29850 834
305 20250219 145000 28931227200 29900 29900 29900 29800 358
306 20250219 144900 28920527350 29800 29850 29900 29800 650
307 20250219 144800 28901128800 29850 29850 29900 29800 4540
308 20250219 144700 28765793450 29800 29850 29900 29800 2760
309 20250219 144600 28683406500 29850 29950 29950 29850 2851
310 20250219 144500 28598150500 29950 29950 29950 29900 759
311 20250219 144400 28575426200 29950 29900 29950 29900 1621
312 20250219 144300 28526898500 29950 30000 30000 29900 2007
313 20250219 144200 28466785650 29950 30000 30000 29950 266
314 20250219 144100 28458811050 29950 30000 30000 29950 1194
315 20250219 144000 28423026750 29950 30000 30000 29950 740
316 20250219 143900 28400835700 30000 30150 30150 29950 6335
317 20250219 143800 28210608700 30100 30100 30150 30100 1496
318 20250219 143700 28165571600 30100 30100 30150 30050 537
319 20250219 143600 28149406300 30100 30150 30150 30050 1587
320 20250219 143500 28101629750 30150 30100 30150 30100 804
321 20250219 143400 28077418050 30150 30150 30150 30100 1061
322 20250219 143300 28045429850 30150 30150 30150 30100 1081
323 20250219 143200 28012861850 30150 30100 30150 30050 3199
324 20250219 143100 27916550400 30050 30050 30100 30000 962
325 20250219 143000 27887632550 30050 30100 30100 30000 1691
326 20250219 142900 27836806850 30100 30100 30100 30050 1446
327 20250219 142800 27793339700 30100 30100 30100 30050 872
328 20250219 142700 27767092700 30100 30100 30100 30050 492
329 20250219 142600 27752296850 30050 30100 30100 30050 380
330 20250219 142500 27740864800 30100 30100 30100 30050 485
331 20250219 142400 27726266600 30050 30050 30100 30000 3329
332 20250219 142300 27626229400 30100 30150 30150 30050 1316
333 20250219 142200 27586613800 30150 30150 30150 30100 335
334 20250219 142100 27576519450 30150 30150 30150 30100 581
335 20250219 142000 27559006300 30150 30100 30150 30050 489
336 20250219 141900 27544285500 30050 30100 30100 30000 547
337 20250219 141800 27527839650 30100 30000 30100 30000 890
338 20250219 141700 27501089450 30050 30100 30100 30000 473
339 20250219 141600 27486868500 30050 30050 30100 30050 839
340 20250219 141500 27461641550 30100 30000 30100 30000 283
341 20250219 141400 27453130600 30000 30050 30050 30000 297
342 20250219 141300 27444207700 30050 30050 30100 30000 631
343 20250219 141200 27425241950 30100 30050 30100 30000 462
344 20250219 141100 27411345650 30050 30050 30100 30000 352
345 20250219 141000 27400766500 30000 30000 30050 30000 1410
346 20250219 140900 27358429400 30000 30050 30050 30000 545
347 20250219 140800 27342066550 30050 30150 30150 30050 969
348 20250219 140700 27312930550 30150 30100 30150 30050 531
349 20250219 140600 27296959500 30150 30100 30150 30050 642
350 20250219 140500 27277630550 30100 30100 30100 30000 6529
351 20250219 140400 27081400700 30100 30100 30100 30050 400
352 20250219 140300 27069367950 30100 30100 30100 30050 350
353 20250219 140200 27058833100 30050 30100 30100 30050 1128
354 20250219 140100 27024882600 30100 30100 30150 30050 1040
355 20250219 140000 26993594300 30100 30050 30100 30000 1358
356 20250219 135900 26952797000 30050 30100 30100 30050 1622
357 20250219 135800 26904035450 30100 30050 30100 30050 373
358 20250219 135700 26892812150 30050 30000 30050 30000 772
359 20250219 135600 26869622600 30000 30050 30050 29950 950
360 20250219 135500 26841119550 30050 30000 30050 30000 1259
361 20250219 135400 26803326400 30050 30100 30150 30000 3692
362 20250219 135300 26692394250 30100 30150 30150 30100 573
363 20250219 135200 26675121750 30150 30150 30150 30100 714
364 20250219 135100 26653597450 30150 30100 30150 30050 1050
365 20250219 135000 26621979200 30050 30100 30100 30050 744
366 20250219 134900 26599587850 30100 30000 30100 30000 1075
367 20250219 134800 26567284700 30050 30050 30100 30000 1051
368 20250219 134700 26535695950 30050 30000 30050 30000 2954
369 20250219 134600 26446984650 30000 29950 30000 29900 3972
370 20250219 134500 26328040050 29950 29900 30050 29900 2452
371 20250219 134400 26254555500 29900 30050 30050 29850 5726
372 20250219 134300 26083128550 30050 29950 30050 29950 6608
373 20250219 134200 25884889850 29950 29900 29950 29900 2802
374 20250219 134100 25801076250 29900 29950 30000 29900 4887
375 20250219 134000 25654799850 30000 30000 30100 30000 6546
376 20250219 133900 25458343950 30050 30000 30150 30000 3350
377 20250219 133800 25357613200 30050 30150 30150 30000 10239
378 20250219 133700 25049909000 30150 30250 30300 30150 5539
379 20250219 133600 24882621300 30300 30300 30300 30200 5777
380 20250219 133500 24707812150 30250 30300 30300 30250 2178
381 20250219 133400 24641823050 30300 30400 30400 30300 3351
382 20250219 133300 24540065800 30400 30450 30450 30400 1927
383 20250219 133200 24481475150 30400 30350 30450 30350 2452
384 20250219 133100 24406898150 30350 30350 30400 30300 2083
385 20250219 133000 24343655100 30350 30300 30350 30250 1596
386 20250219 132900 24295296500 30250 30250 30300 30200 1519
387 20250219 132800 24249338550 30200 30250 30300 30200 832
388 20250219 132700 24224162300 30300 30250 30300 30250 108
389 20250219 132600 24220890500 30250 30250 30300 30250 998
390 20250219 132500 24190677750 30250 30250 30250 30200 1564
391 20250219 132400 24143401700 30250 30250 30250 30200 820
392 20250219 132300 24118623650 30200 30200 30300 30200 632
393 20250219 132200 24099510400 30300 30300 30300 30200 2283
394 20250219 132100 24030469350 30300 30250 30300 30250 1030
395 20250219 132000 23999307800 30250 30200 30300 30200 1199
396 20250219 131900 23963060850 30250 30350 30350 30200 2786
397 20250219 131800 23878684700 30300 30400 30500 30300 8998
398 20250219 131700 23605159250 30400 30350 30400 30350 1080
399 20250219 131600 23572377800 30400 30400 30400 30350 1963
400 20250219 131500 23512786150 30400 30350 30400 30350 664
401 20250219 131400 23492629800 30350 30350 30400 30350 161
402 20250219 131300 23487738300 30400 30400 30400 30350 1260
403 20250219 131200 23449434850 30400 30350 30400 30350 673
404 20250219 131100 23428986000 30350 30350 30400 30300 1936
405 20250219 131000 23370266950 30350 30300 30350 30300 514
406 20250219 130900 23354670400 30350 30300 30350 30300 810
407 20250219 130800 23330108450 30300 30300 30350 30300 398
408 20250219 130700 23318042200 30350 30400 30400 30300 1769
409 20250219 130600 23264347050 30400 30250 30400 30250 4964
410 20250219 130500 23113889850 30250 30350 30350 30250 1347
411 20250219 130400 23073113050 30350 30350 30350 30300 1399
412 20250219 130300 23030698000 30350 30350 30400 30300 2352
413 20250219 130200 22959328850 30350 30350 30350 30300 1953
414 20250219 130100 22900132650 30400 30350 30400 30250 2852
415 20250219 130000 22813684750 30350 30300 30350 30300 1443
416 20250219 125900 22769958000 30300 30450 30450 30300 2724
417 20250219 125800 22687217250 30450 30550 30600 30400 5496
418 20250219 125700 22519657700 30550 30500 30550 30500 2223
419 20250219 125600 22451748400 30500 30600 30600 30500 1512
420 20250219 125500 22405561300 30600 30600 30600 30500 1610
421 20250219 125400 22356383650 30550 30600 30650 30550 1502
422 20250219 125300 22310455000 30600 30650 30700 30600 1418
423 20250219 125200 22267010950 30650 30500 30650 30500 2039
424 20250219 125100 22204763350 30500 30550 30650 30500 3001
425 20250219 125000 22113092900 30600 30700 30700 30600 1549
426 20250219 124900 22065649100 30700 30650 30750 30500 4356
427 20250219 124800 21932262900 30650 30750 30800 30650 3552
428 20250219 124700 21823269550 30700 30850 30900 30600 8097
429 20250219 124600 21574203600 30900 30900 30900 30800 3046
430 20250219 124500 21480112700 30850 30850 30950 30800 7643
431 20250219 124400 21243961600 30900 30950 30950 30850 6660
432 20250219 124300 21038184850 30900 30700 30950 30700 30069
433 20250219 124200 20110867950 30750 30500 30750 30450 44518
434 20250219 124100 18748827950 30450 30450 30500 30400 5223
435 20250219 124000 18589780550 30450 30500 30500 30400 793
436 20250219 123900 18565623700 30400 30450 30500 30400 3148
437 20250219 123800 18469747500 30500 30450 30500 30450 6762
438 20250219 123700 18263811700 30450 30350 30450 30300 4630
439 20250219 123600 18123127450 30350 30350 30350 30300 302
440 20250219 123500 18113961850 30350 30300 30400 30300 2772
441 20250219 123400 18029824900 30350 30150 30350 30150 10582
442 20250219 123300 17709727600 30150 30200 30200 30150 146
443 20250219 123200 17705323600 30150 30200 30200 30150 742
444 20250219 123100 17682937050 30200 30150 30200 30150 1079
445 20250219 123000 17650355050 30150 30200 30200 30150 277
446 20250219 122900 17641999750 30150 30150 30200 30150 404
447 20250219 122800 17629802250 30200 30200 30200 30150 166
448 20250219 122700 17624789600 30200 30150 30200 30150 473
449 20250219 122600 17610505300 30150 30200 30200 30150 252
450 20250219 122500 17602902150 30200 30150 30200 30150 150
451 20250219 122400 17598375450 30150 30150 30200 30150 1471
452 20250219 122300 17554021700 30150 30150 30200 30150 533
453 20250219 122200 17537929600 30150 30150 30200 30150 33
454 20250219 122100 17536933650 30200 30200 30200 30150 78
455 20250219 122000 17534578250 30150 30150 30200 30150 355
456 20250219 121900 17523869850 30150 30200 30250 30150 1792
457 20250219 121800 17469754050 30200 30200 30200 30200 73
458 20250219 121700 17467549450 30150 30200 30200 30150 218
459 20250219 121600 17460968950 30200 30200 30200 30150 1431
460 20250219 121500 17417755500 30200 30200 30200 30150 585
461 20250219 121400 17400105550 30200 30150 30250 30150 158
462 20250219 121300 17395331700 30150 30200 30200 30150 2102
463 20250219 121200 17331855250 30200 30150 30200 30150 354
464 20250219 121100 17321178000 30150 30150 30200 30150 427
465 20250219 121000 17308285550 30200 30150 30200 30150 573
466 20250219 120900 17291003750 30150 30200 30250 30150 2670
467 20250219 120800 17210366550 30200 30150 30200 30150 2166
468 20250219 120700 17144972150 30150 30200 30200 30150 591
469 20250219 120600 17127124400 30200 30150 30200 30100 2122
470 20250219 120500 17063067200 30100 30150 30150 30100 350
471 20250219 120400 17052517450 30150 30150 30150 30100 159
472 20250219 120300 17047724200 30150 30200 30200 30150 659
473 20250219 120200 17027851750 30150 30200 30200 30150 306
474 20250219 120100 17018614350 30200 30150 30200 30150 499
475 20250219 120000 17003545500 30200 30150 30200 30150 184
476 20250219 115900 16997991900 30150 30250 30250 30150 995
477 20250219 115800 16967949450 30250 30200 30250 30150 2040
478 20250219 115700 16906333250 30200 30200 30200 30100 126
479 20250219 115600 16902531650 30050 30250 30250 30050 3641
480 20250219 115500 16792820800 30250 30200 30250 30200 79
481 20250219 115400 16790431800 30200 30200 30250 30200 990
482 20250219 115300 16760530450 30200 30200 30250 30200 496
483 20250219 115200 16745540300 30200 30150 30200 30150 1313
484 20250219 115100 16705897400 30200 30150 30200 30150 1170
485 20250219 115000 16670579750 30100 30100 30150 30100 224
486 20250219 114900 16663834050 30150 30100 30150 30100 246
487 20250219 114800 16656424750 30150 30150 30150 30050 2772
488 20250219 114700 16573065850 30150 30200 30200 30100 380
489 20250219 114600 16561608850 30150 30200 30250 30150 743
490 20250219 114500 16539177300 30200 30250 30250 30200 432
491 20250219 114400 16526119200 30200 30250 30250 30200 230
492 20250219 114300 16519164900 30250 30200 30250 30200 502
493 20250219 114200 16503985050 30200 30150 30200 30100 5412
494 20250219 114100 16340721900 30150 30150 30200 30100 1115
495 20250219 114000 16307106450 30100 30200 30200 30100 1607
496 20250219 113900 16258645500 30150 30150 30200 30150 584
497 20250219 113800 16241034400 30200 30200 30250 30200 524
498 20250219 113700 16225203100 30250 30250 30250 30150 892
499 20250219 113600 16198283150 30250 30200 30250 30200 533
500 20250219 113500 16182184350 30150 30250 30250 30100 2263
501 20250219 113400 16114026450 30150 30250 30250 30150 2431
502 20250219 113300 16040652700 30200 30200 30250 30200 890
503 20250219 113200 16013757150 30200 30250 30250 30200 289
504 20250219 113100 16005023050 30250 30200 30250 30200 186
505 20250219 113000 15999401950 30200 30200 30250 30200 531
506 20250219 112900 15983359550 30200 30250 30250 30200 1292
507 20250219 112800 15944335300 30200 30200 30250 30200 828
508 20250219 112700 15919317600 30150 30200 30250 30150 790
509 20250219 112600 15895449850 30150 30250 30300 30150 2375
510 20250219 112500 15823704250 30300 30300 30300 30250 156
511 20250219 112400 15818980500 30300 30250 30300 30250 720
512 20250219 112300 15797186150 30250 30300 30350 30250 742
513 20250219 112200 15774706600 30350 30350 30350 30300 129
514 20250219 112100 15770794100 30300 30300 30300 30250 897
515 20250219 112000 15743623700 30300 30350 30350 30250 904
516 20250219 111900 15716246550 30250 30400 30400 30250 5619
517 20250219 111800 15545811950 30350 30400 30400 30300 2513
518 20250219 111700 15469529900 30350 30400 30400 30350 669
519 20250219 111600 15449209250 30350 30400 30400 30300 1606
520 20250219 111500 15400447750 30400 30400 30400 30350 3205
521 20250219 111400 15303125650 30400 30350 30400 30300 3483
522 20250219 111300 15197359850 30350 30250 30400 30200 4474
523 20250219 111200 15061746200 30250 30300 30300 30200 1225
524 20250219 111100 15024701850 30250 30450 30450 30250 5296
525 20250219 111000 14863987600 30450 30400 30450 30350 846
526 20250219 110900 14838247800 30400 30550 30600 30400 7083
527 20250219 110800 14622388400 30600 30500 30650 30450 14953
528 20250219 110700 14165671650 30500 30150 30500 30100 33128
529 20250219 110600 13162830400 30150 30000 30150 30000 13090
530 20250219 110500 12768908800 30050 29950 30050 29950 6276
531 20250219 110400 12580666800 29950 29950 30000 29900 1538
532 20250219 110300 12534584750 29900 29950 30000 29900 281
533 20250219 110200 12526163700 30000 29900 30000 29850 2331
534 20250219 110100 12456370200 29900 29950 30000 29900 1358
535 20250219 110000 12415745750 29950 29950 30050 29950 3629
536 20250219 105900 12306963250 30000 30100 30100 30000 8661
537 20250219 105800 12046943050 30100 30100 30100 30050 4336
538 20250219 105700 11916480600 30050 30050 30100 30050 415
539 20250219 105600 11904001600 30050 30050 30100 30050 4910
540 20250219 105500 11756448450 30050 30000 30050 30000 612
541 20250219 105400 11738068800 30000 30000 30050 29950 1393
542 20250219 105300 11696286850 30000 30000 30050 29950 1720
543 20250219 105200 11644681400 30050 30050 30050 30000 920
544 20250219 105100 11617056900 30050 30000 30050 30000 891
545 20250219 105000 11590292950 30000 30050 30050 30000 934
546 20250219 104900 11562259900 30000 30050 30050 29950 7206
547 20250219 104800 11346125700 30050 30050 30100 30050 1715
548 20250219 104700 11294522250 30050 30100 30100 30050 3687
549 20250219 104600 11183555700 30100 30050 30100 30050 2297
550 20250219 104500 11114484500 30050 30050 30050 30000 4349
551 20250219 104400 10983815350 30000 29850 30050 29850 11825
552 20250219 104300 10629481200 29850 29800 29900 29750 2943
553 20250219 104200 10541664650 29800 29850 29850 29750 525
554 20250219 104100 10526022750 29800 29750 29850 29750 2430
555 20250219 104000 10453633450 29800 29800 29850 29750 1717
556 20250219 103900 10402507150 29800 29800 29800 29750 397
557 20250219 103800 10390681200 29850 29850 29850 29800 597
558 20250219 103700 10372886050 29850 29850 29850 29800 1513
559 20250219 103600 10327796200 29850 29850 29900 29850 1226
560 20250219 103500 10291187750 29850 29850 29900 29850 903
561 20250219 103400 10264232700 29850 29750 29850 29750 3983
562 20250219 103300 10145648500 29700 29700 29750 29700 595
563 20250219 103200 10127975850 29700 29750 29750 29650 1783
564 20250219 103100 10075004550 29750 29750 29750 29700 244
565 20250219 103000 10067752900 29750 29700 29750 29650 1187
566 20250219 102900 10032503500 29700 29650 29700 29650 151
567 20250219 102800 10028023450 29700 29650 29700 29650 184
568 20250219 102700 10022559450 29700 29750 29750 29650 229
569 20250219 102600 10015757950 29700 29700 29750 29700 835
570 20250219 102500 9990950950 29700 29750 29800 29700 1002
571 20250219 102400 9961147050 29750 29800 29800 29750 1212
572 20250219 102300 9925085000 29800 29850 29850 29800 499
573 20250219 102200 9910209100 29850 29800 29900 29750 2454
574 20250219 102100 9837062500 29800 30000 30000 29800 6482
575 20250219 102000 9643667150 30000 29950 30000 29900 9698
576 20250219 101900 9353023600 30000 29950 30000 29950 1501
577 20250219 101800 9308022850 30000 29900 30000 29850 5901
578 20250219 101700 9131187800 29900 29850 29900 29850 3545
579 20250219 101600 9025214350 29850 29800 29850 29750 3039
580 20250219 101500 8934542700 29800 29750 29800 29750 2631
581 20250219 101400 8856196450 29750 29700 29750 29700 608
582 20250219 101300 8838125950 29700 29650 29700 29650 477
583 20250219 101200 8823959550 29700 29700 29700 29650 1440
584 20250219 101100 8781257250 29650 29550 29650 29550 2353
585 20250219 101000 8711540500 29550 29650 29650 29550 1063
586 20250219 100900 8680120500 29650 29600 29650 29600 330
587 20250219 100800 8670352050 29600 29600 29650 29550 555
588 20250219 100700 8653931000 29600 29600 29600 29550 2103
589 20250219 100600 8591747650 29600 29700 29750 29600 2279
590 20250219 100500 8524173350 29700 29600 29700 29600 4554
591 20250219 100400 8388931550 29600 29650 29650 29600 1630
592 20250219 100300 8340608600 29650 29600 29650 29550 2017
593 20250219 100200 8280905350 29550 29550 29600 29550 733
594 20250219 100100 8259230200 29550 29500 29550 29500 626
595 20250219 100000 8240733200 29500 29550 29550 29400 1129
596 20250219 095900 8207474200 29500 29350 29500 29350 5995
597 20250219 095800 8030841800 29350 29400 29450 29350 1366
598 20250219 095700 7990715800 29450 29450 29450 29400 488
599 20250219 095600 7976360500 29400 29400 29450 29400 419
600 20250219 095500 7964040350 29400 29350 29400 29350 676
601 20250219 095400 7944166050 29400 29400 29400 29300 5626
602 20250219 095300 7779134650 29400 29400 29400 29350 1762
603 20250219 095200 7727337500 29400 29400 29400 29400 157
604 20250219 095100 7722721700 29400 29400 29450 29350 1303
605 20250219 095000 7684412350 29400 29450 29450 29400 648
606 20250219 094900 7665332750 29400 29450 29450 29400 1177
607 20250219 094800 7630726900 29400 29450 29450 29350 2468
608 20250219 094700 7558169800 29400 29450 29500 29400 2015
609 20250219 094600 7498806000 29450 29450 29500 29450 357
610 20250219 094500 7488287900 29500 29500 29500 29450 193
611 20250219 094400 7482598500 29450 29500 29500 29450 160
612 20250219 094300 7477882500 29500 29450 29500 29400 1727
613 20250219 094200 7427045700 29450 29400 29450 29400 245
614 20250219 094100 7419834450 29400 29400 29450 29350 625
615 20250219 094000 7401460750 29400 29550 29550 29400 2524
616 20250219 093900 7327128000 29550 29550 29550 29450 2362
617 20250219 093800 7257415300 29500 29500 29600 29450 1567
618 20250219 093700 7211136000 29500 29300 29550 29250 1978
619 20250219 093600 7153051100 29300 29450 29450 29250 8733
620 20250219 093500 6896957650 29450 29550 29600 29400 1872
621 20250219 093400 6841682200 29600 29600 29600 29550 460
622 20250219 093300 6828072400 29500 29350 29550 29350 4223
623 20250219 093200 6703481300 29400 29350 29450 29350 3326
624 20250219 093100 6605815400 29350 29350 29500 29350 990
625 20250219 093000 6576747800 29500 29550 29600 29250 15342
626 20250219 092900 6124959550 29550 29550 29600 29500 1340
627 20250219 092800 6085392300 29550 29600 29600 29500 7911
628 20250219 092700 5851370250 29700 29750 29750 29650 6942
629 20250219 092600 5645334300 29750 29700 29750 29600 7231
630 20250219 092500 5430770800 29650 29700 29700 29650 2001
631 20250219 092400 5371409500 29700 29600 29700 29600 2023
632 20250219 092300 5311437150 29600 29550 29650 29550 5548
633 20250219 092200 5147234600 29600 29500 29600 29500 1679
634 20250219 092100 5097641050 29500 29500 29600 29450 1465
635 20250219 092000 5054376050 29450 29400 29500 29400 4407
636 20250219 091900 4924676050 29400 29600 29600 29400 4871
637 20250219 091800 4780871900 29650 29700 29750 29650 2851
638 20250219 091700 4696257700 29750 29600 29800 29600 3471
639 20250219 091600 4593205800 29600 29550 29650 29500 1078
640 20250219 091500 4561280800 29550 29450 29600 29400 4202
641 20250219 091400 4437339400 29450 29550 29650 29400 4661
642 20250219 091300 4299821950 29600 29550 29650 29500 5919
643 20250219 091200 4124802200 29550 29700 29750 29550 5577
644 20250219 091100 3959500250 29650 29750 29800 29650 10434
645 20250219 091000 3649170000 29800 29850 29850 29700 11607
646 20250219 090900 3304235650 29850 30100 30150 29750 12805
647 20250219 090800 2920770050 30150 29900 30150 29900 5534
648 20250219 090700 2754490100 29900 30000 30150 29850 17091
649 20250219 090600 2241847050 29950 30000 30000 29900 6817
650 20250219 090500 2037750300 29950 29900 30150 29900 31429
651 20250219 090400 1094430100 29950 29750 30000 29750 8480
652 20250219 090300 840882050 29750 29700 29850 29700 4210
653 20250219 090200 715489350 29650 29650 29800 29500 7824
654 20250219 090100 483172750 29650 29700 29800 29500 6004
655 20250219 090000 305569050 29800 29900 29950 29700 10234

1
071970/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,7340,33921495,211759000,978635130750,0.02
20250214,7340,33921495,202584000,936233262000,0.02
20250213,7340,33921495,211392000,976939056000,0.02
20250212,7340,33921495,206254000,953194009500,0.02
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 7340 33921495 211759000 978635130750 0.02
3 20250214 7340 33921495 202584000 936233262000 0.02
4 20250213 7340 33921495 211392000 976939056000 0.02
5 20250212 7340 33921495 206254000 953194009500 0.02