ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-21 3736 candle_min

Browse Source
This commit is contained in:
ened
2025-02-21 22:07:43 +09:00
parent b570a56dbb
commit 1770261e8a
3736 changed files with 1844255 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

624
036190/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,624 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,192200,152578850,25550,25550,25550,25550,299
20250221,192100,152578850,25550,25550,25550,25550,0
20250221,192000,152578850,25550,25550,25550,25550,0
20250221,191900,152578850,25550,25550,25550,25550,0
20250221,191800,152578850,25550,25550,25550,25550,0
20250221,191700,152578850,25550,25550,25550,25550,0
20250221,191600,152578850,25550,25550,25550,25550,0
20250221,191500,152578850,25550,25550,25550,25550,0
20250221,191400,152578850,25550,25550,25550,25550,0
20250221,191300,152578850,25550,25550,25550,25550,0
20250221,191200,152578850,25550,25550,25550,25550,0
20250221,191100,152578850,25550,25550,25550,25550,0
20250221,191000,152578850,25550,25550,25550,25550,0
20250221,190900,152578850,25550,25550,25550,25550,0
20250221,190800,152578850,25550,25550,25550,25550,0
20250221,190700,152578850,25550,25550,25550,25550,0
20250221,190600,152578850,25550,25550,25550,25550,0
20250221,190500,152578850,25550,25550,25550,25550,0
20250221,190400,152578850,25550,25550,25550,25550,0
20250221,190300,152578850,25550,25550,25550,25550,0
20250221,190200,152578850,25550,25550,25550,25550,0
20250221,190100,152578850,25550,25550,25550,25550,0
20250221,190000,152578850,25550,25550,25550,25550,0
20250221,185900,152578850,25550,25550,25550,25550,0
20250221,185800,152578850,25550,25550,25550,25550,0
20250221,185700,152578850,25550,25550,25550,25550,0
20250221,185600,152578850,25550,25550,25550,25550,0
20250221,185500,152578850,25550,25550,25550,25550,0
20250221,185400,152578850,25550,25550,25550,25550,0
20250221,185300,152578850,25550,25550,25550,25550,0
20250221,185200,152578850,25550,25550,25550,25550,299
20250221,185100,152578850,25550,25550,25550,25550,0
20250221,185000,152578850,25550,25550,25550,25550,0
20250221,184900,152578850,25550,25550,25550,25550,0
20250221,184800,152578850,25550,25550,25550,25550,0
20250221,184700,152578850,25550,25550,25550,25550,0
20250221,184600,152578850,25550,25550,25550,25550,0
20250221,184500,152578850,25550,25550,25550,25550,0
20250221,184400,152578850,25550,25550,25550,25550,0
20250221,184300,152578850,25550,25550,25550,25550,0
20250221,184200,152578850,25550,25550,25550,25550,0
20250221,184100,152578850,25550,25550,25550,25550,0
20250221,184000,152578850,25550,25550,25550,25550,0
20250221,183900,152578850,25550,25550,25550,25550,0
20250221,183800,152578850,25550,25550,25550,25550,0
20250221,183700,152578850,25550,25550,25550,25550,0
20250221,183600,152578850,25550,25550,25550,25550,0
20250221,183500,152578850,25550,25550,25550,25550,0
20250221,183400,152578850,25550,25550,25550,25550,0
20250221,183300,152578850,25550,25550,25550,25550,0
20250221,183200,152578850,25550,25550,25550,25550,0
20250221,183100,152578850,25550,25550,25550,25550,0
20250221,183000,152578850,25550,25550,25550,25550,0
20250221,182900,152578850,25550,25550,25550,25550,0
20250221,182800,152578850,25550,25550,25550,25550,0
20250221,182700,152578850,25550,25550,25550,25550,0
20250221,182600,152578850,25550,25550,25550,25550,0
20250221,182500,152578850,25550,25550,25550,25550,0
20250221,182400,152578850,25550,25550,25550,25550,0
20250221,182300,152578850,25550,25550,25550,25550,0
20250221,182200,152578850,25550,25550,25550,25550,299
20250221,182100,152578850,25550,25550,25550,25550,0
20250221,182000,152578850,25550,25550,25550,25550,0
20250221,181900,152578850,25550,25550,25550,25550,0
20250221,181800,152578850,25550,25550,25550,25550,0
20250221,181700,152578850,25550,25550,25550,25550,0
20250221,181600,152578850,25550,25550,25550,25550,0
20250221,181500,152578850,25550,25550,25550,25550,0
20250221,181400,152578850,25550,25550,25550,25550,0
20250221,181300,152578850,25550,25550,25550,25550,0
20250221,181200,152578850,25550,25550,25550,25550,0
20250221,181100,152578850,25550,25550,25550,25550,0
20250221,181000,152578850,25550,25550,25550,25550,0
20250221,180900,152578850,25550,25550,25550,25550,0
20250221,180800,152578850,25550,25550,25550,25550,0
20250221,180700,152578850,25550,25550,25550,25550,0
20250221,180600,152578850,25550,25550,25550,25550,0
20250221,180500,152578850,25550,25550,25550,25550,0
20250221,180400,152578850,25550,25550,25550,25550,0
20250221,180300,152578850,25550,25550,25550,25550,0
20250221,180200,152578850,25550,25550,25550,25550,0
20250221,180100,152578850,25550,25550,25550,25550,0
20250221,180000,152578850,25550,25550,25550,25550,0
20250221,175900,152578850,25550,25550,25550,25550,0
20250221,175800,152578850,25550,25550,25550,25550,0
20250221,175700,152578850,25550,25550,25550,25550,0
20250221,175600,152578850,25550,25550,25550,25550,0
20250221,175500,152578850,25550,25550,25550,25550,0
20250221,175400,152578850,25550,25550,25550,25550,0
20250221,175300,152578850,25550,25550,25550,25550,0
20250221,175200,152578850,25550,25550,25550,25550,299
20250221,175100,152578850,25550,25550,25550,25550,0
20250221,175000,152578850,25550,25550,25550,25550,0
20250221,174900,152578850,25550,25550,25550,25550,0
20250221,174800,152578850,25550,25550,25550,25550,0
20250221,174700,152578850,25550,25550,25550,25550,0
20250221,174600,152578850,25550,25550,25550,25550,0
20250221,174500,152578850,25550,25550,25550,25550,0
20250221,174400,152578850,25550,25550,25550,25550,0
20250221,174300,152578850,25550,25550,25550,25550,0
20250221,174200,152578850,25550,25550,25550,25550,0
20250221,174100,152578850,25550,25550,25550,25550,0
20250221,174000,152578850,25550,25550,25550,25550,0
20250221,173900,152578850,25550,25550,25550,25550,0
20250221,173800,152578850,25550,25550,25550,25550,0
20250221,173700,152578850,25550,25550,25550,25550,0
20250221,173600,152578850,25550,25550,25550,25550,0
20250221,173500,152578850,25550,25550,25550,25550,0
20250221,173400,152578850,25550,25550,25550,25550,0
20250221,173300,152578850,25550,25550,25550,25550,0
20250221,173200,152578850,25550,25550,25550,25550,0
20250221,173100,152578850,25550,25550,25550,25550,0
20250221,173000,152578850,25550,25550,25550,25550,0
20250221,172900,152578850,25550,25550,25550,25550,0
20250221,172800,152578850,25550,25550,25550,25550,0
20250221,172700,152578850,25550,25550,25550,25550,0
20250221,172600,152578850,25550,25550,25550,25550,0
20250221,172500,152578850,25550,25550,25550,25550,0
20250221,172400,152578850,25550,25550,25550,25550,0
20250221,172300,152578850,25550,25550,25550,25550,0
20250221,172200,152578850,25550,25550,25550,25550,299
20250221,172100,152578850,25550,25550,25550,25550,0
20250221,172000,152578850,25550,25550,25550,25550,0
20250221,171900,152578850,25550,25550,25550,25550,0
20250221,171800,152578850,25550,25550,25550,25550,0
20250221,171700,152578850,25550,25550,25550,25550,0
20250221,171600,152578850,25550,25550,25550,25550,0
20250221,171500,152578850,25550,25550,25550,25550,0
20250221,171400,152578850,25550,25550,25550,25550,0
20250221,171300,152578850,25550,25550,25550,25550,0
20250221,171200,152578850,25550,25550,25550,25550,0
20250221,171100,152578850,25550,25550,25550,25550,0
20250221,171000,152578850,25550,25550,25550,25550,0
20250221,170900,152578850,25550,25550,25550,25550,0
20250221,170800,152578850,25550,25550,25550,25550,0
20250221,170700,152578850,25550,25550,25550,25550,0
20250221,170600,152578850,25550,25550,25550,25550,0
20250221,170500,152578850,25550,25550,25550,25550,0
20250221,170400,152578850,25550,25550,25550,25550,0
20250221,170300,152578850,25550,25550,25550,25550,0
20250221,170200,152578850,25550,25550,25550,25550,0
20250221,170100,152578850,25550,25550,25550,25550,0
20250221,170000,152578850,25550,25550,25550,25550,0
20250221,165900,152578850,25550,25550,25550,25550,0
20250221,165800,152578850,25550,25550,25550,25550,0
20250221,165700,152578850,25550,25550,25550,25550,0
20250221,165600,152578850,25550,25550,25550,25550,0
20250221,165500,152578850,25550,25550,25550,25550,0
20250221,165400,152578850,25550,25550,25550,25550,0
20250221,165300,152578850,25550,25550,25550,25550,0
20250221,165200,152578850,25550,25550,25550,25550,299
20250221,165100,152578850,25550,25550,25550,25550,0
20250221,165000,152578850,25550,25550,25550,25550,0
20250221,164900,152578850,25550,25550,25550,25550,0
20250221,164800,152578850,25550,25550,25550,25550,0
20250221,164700,152578850,25550,25550,25550,25550,0
20250221,164600,152578850,25550,25550,25550,25550,0
20250221,164500,152578850,25550,25550,25550,25550,0
20250221,164400,152578850,25550,25550,25550,25550,0
20250221,164300,152578850,25550,25550,25550,25550,0
20250221,164200,152578850,25550,25550,25550,25550,0
20250221,164100,152578850,25550,25550,25550,25550,0
20250221,164000,152578850,25550,25550,25550,25550,0
20250221,163900,152578850,25550,25550,25550,25550,0
20250221,163800,152578850,25550,25550,25550,25550,0
20250221,163700,152578850,25550,25550,25550,25550,0
20250221,163600,152578850,25550,25550,25550,25550,0
20250221,163500,152578850,25550,25550,25550,25550,0
20250221,163400,152578850,25550,25550,25550,25550,0
20250221,163300,152578850,25550,25550,25550,25550,0
20250221,163200,152578850,25550,25550,25550,25550,0
20250221,163100,152578850,25550,25550,25550,25550,0
20250221,163000,152578850,25550,25550,25550,25550,0
20250221,162900,152578850,25550,25550,25550,25550,0
20250221,162800,152578850,25550,25550,25550,25550,0
20250221,162700,152578850,25550,25550,25550,25550,0
20250221,162600,152578850,25550,25550,25550,25550,0
20250221,162500,152578850,25550,25550,25550,25550,0
20250221,162400,152578850,25550,25550,25550,25550,0
20250221,162300,152578850,25550,25550,25550,25550,0
20250221,162200,152578850,25550,25550,25550,25550,299
20250221,162100,152578850,25550,25550,25550,25550,0
20250221,162000,152578850,25550,25550,25550,25550,0
20250221,161900,152578850,25550,25550,25550,25550,0
20250221,161800,152578850,25550,25550,25550,25550,0
20250221,161700,152578850,25550,25550,25550,25550,0
20250221,161600,152578850,25550,25550,25550,25550,0
20250221,161500,152578850,25550,25550,25550,25550,0
20250221,161400,152578850,25550,25550,25550,25550,0
20250221,161300,152578850,25550,25550,25550,25550,0
20250221,161200,152578850,25550,25550,25550,25550,0
20250221,161100,152578850,25550,25550,25550,25550,0
20250221,161000,152578850,25550,25550,25550,25550,0
20250221,160900,152578850,25550,25550,25550,25550,0
20250221,160800,152578850,25550,25550,25550,25550,0
20250221,160700,152578850,25550,25550,25550,25550,0
20250221,160600,152578850,25550,25550,25550,25550,0
20250221,160500,152578850,25550,25550,25550,25550,0
20250221,160400,152578850,25550,25550,25550,25550,0
20250221,160300,152578850,25550,25550,25550,25550,0
20250221,160200,152578850,25550,25550,25550,25550,0
20250221,160100,152578850,25550,25550,25550,25550,0
20250221,160000,152578850,25550,25550,25550,25550,0
20250221,155900,152578850,25550,25550,25550,25550,0
20250221,155800,152578850,25550,25550,25550,25550,0
20250221,155700,152578850,25550,25550,25550,25550,0
20250221,155600,152578850,25550,25550,25550,25550,0
20250221,155500,152578850,25550,25550,25550,25550,0
20250221,155400,152578850,25550,25550,25550,25550,0
20250221,155300,152578850,25550,25550,25550,25550,0
20250221,155200,152578850,25550,25550,25550,25550,299
20250221,155100,152578850,25550,25550,25550,25550,0
20250221,155000,152578850,25550,25550,25550,25550,0
20250221,154900,152578850,25550,25550,25550,25550,0
20250221,154800,152578850,25550,25550,25550,25550,0
20250221,154700,152578850,25550,25550,25550,25550,0
20250221,154600,152578850,25550,25550,25550,25550,0
20250221,154500,152578850,25550,25550,25550,25550,0
20250221,154400,152578850,25550,25550,25550,25550,0
20250221,154300,152578850,25550,25550,25550,25550,0
20250221,154200,152578850,25550,25550,25550,25550,0
20250221,154100,152578850,25550,25550,25550,25550,0
20250221,154000,152578850,25550,25550,25550,25550,0
20250221,153900,152578850,25550,25550,25550,25550,0
20250221,153800,152578850,25550,25550,25550,25550,0
20250221,153700,152578850,25550,25550,25550,25550,0
20250221,153600,152578850,25550,25550,25550,25550,0
20250221,153500,152578850,25550,25550,25550,25550,0
20250221,153400,152578850,25550,25550,25550,25550,0
20250221,153300,152578850,25550,25550,25550,25550,0
20250221,153200,152578850,25550,25550,25550,25550,0
20250221,153100,152578850,25550,25550,25550,25550,0
20250221,153000,152578850,25550,25550,25550,25550,299
20250221,152900,144939400,25500,25500,25500,25500,0
20250221,152800,144939400,25500,25500,25500,25500,0
20250221,152700,144939400,25500,25500,25500,25500,0
20250221,152600,144939400,25500,25500,25500,25500,0
20250221,152500,144939400,25500,25500,25500,25500,0
20250221,152400,144939400,25500,25500,25500,25500,0
20250221,152300,144939400,25500,25500,25500,25500,0
20250221,152200,144939400,25500,25500,25500,25500,0
20250221,152100,144939400,25500,25500,25500,25500,0
20250221,152000,144939400,25500,25500,25500,25500,0
20250221,151900,144939400,25500,25500,25500,25500,0
20250221,151800,144939400,25500,25500,25500,25500,17
20250221,151700,144505900,25500,25500,25500,25500,0
20250221,151600,144505900,25500,25550,25550,25500,47
20250221,151500,143305450,25500,25500,25500,25500,0
20250221,151400,143305450,25500,25500,25500,25500,141
20250221,151300,139709950,25500,25500,25500,25500,36
20250221,151200,138791950,25500,25500,25500,25500,0
20250221,151100,138791950,25500,25500,25500,25500,1
20250221,151000,138766450,25500,25500,25550,25500,142
20250221,150900,135138650,25550,25550,25550,25550,0
20250221,150800,135138650,25550,25550,25550,25550,0
20250221,150700,135138650,25550,25550,25550,25550,0
20250221,150600,135138650,25550,25550,25550,25550,0
20250221,150500,135138650,25550,25550,25550,25550,1
20250221,150400,135113100,25550,25550,25550,25550,53
20250221,150300,133758950,25650,25650,25650,25650,0
20250221,150200,133758950,25650,25650,25650,25650,0
20250221,150100,133758950,25650,25650,25650,25650,0
20250221,150000,133758950,25650,25650,25650,25650,0
20250221,145900,133758950,25650,25650,25650,25650,0
20250221,145800,133758950,25650,25650,25650,25650,0
20250221,145700,133758950,25650,25650,25650,25650,0
20250221,145600,133758950,25650,25650,25650,25650,0
20250221,145500,133758950,25650,25650,25650,25650,0
20250221,145400,133758950,25650,25650,25650,25650,0
20250221,145300,133758950,25650,25650,25650,25650,0
20250221,145200,133758950,25650,25650,25650,25650,0
20250221,145100,133758950,25650,25650,25650,25650,0
20250221,145000,133758950,25650,25650,25650,25650,0
20250221,144900,133758950,25650,25650,25650,25650,119
20250221,144800,130706600,25600,25600,25600,25600,1
20250221,144700,130681000,25600,25600,25600,25600,0
20250221,144600,130681000,25600,25600,25600,25600,8
20250221,144500,130476200,25650,25650,25650,25650,0
20250221,144400,130476200,25650,25650,25650,25650,0
20250221,144300,130476200,25650,25650,25650,25650,1
20250221,144200,130450550,25650,25650,25650,25650,0
20250221,144100,130450550,25650,25650,25650,25650,0
20250221,144000,130450550,25650,25650,25650,25650,1
20250221,143900,130424900,25650,25650,25650,25650,0
20250221,143800,130424900,25650,25650,25650,25650,0
20250221,143700,130424900,25650,25650,25650,25650,0
20250221,143600,130424900,25650,25650,25650,25650,6
20250221,143500,130271000,25600,25600,25600,25600,0
20250221,143400,130271000,25600,25600,25600,25600,0
20250221,143300,130271000,25600,25600,25600,25600,0
20250221,143200,130271000,25600,25600,25600,25600,38
20250221,143100,129298200,25550,25550,25550,25550,0
20250221,143000,129298200,25550,25550,25550,25550,0
20250221,142900,129298200,25550,25550,25550,25550,0
20250221,142800,129298200,25550,25550,25550,25550,0
20250221,142700,129298200,25550,25550,25550,25550,0
20250221,142600,129298200,25550,25550,25550,25550,0
20250221,142500,129298200,25550,25550,25550,25550,34
20250221,142400,128429500,25550,25550,25550,25550,16
20250221,142300,128020700,25550,25550,25550,25550,0
20250221,142200,128020700,25550,25550,25550,25550,1
20250221,142100,127995150,25550,25550,25550,25550,0
20250221,142000,127995150,25550,25550,25550,25550,0
20250221,141900,127995150,25550,25550,25550,25550,0
20250221,141800,127995150,25550,25550,25550,25550,0
20250221,141700,127995150,25550,25550,25550,25550,19
20250221,141600,127509700,25600,25600,25600,25600,1
20250221,141500,127484100,25600,25600,25600,25600,0
20250221,141400,127484100,25600,25600,25600,25600,0
20250221,141300,127484100,25600,25600,25600,25600,0
20250221,141200,127484100,25600,25600,25600,25600,1
20250221,141100,127458500,25600,25600,25600,25600,0
20250221,141000,127458500,25600,25600,25600,25600,0
20250221,140900,127458500,25600,25600,25600,25600,0
20250221,140800,127458500,25600,25600,25600,25600,1
20250221,140700,127432900,25600,25600,25600,25600,0
20250221,140600,127432900,25600,25600,25600,25600,0
20250221,140500,127432900,25600,25550,25650,25550,400
20250221,140400,117203900,25500,25500,25500,25500,0
20250221,140300,117203900,25500,25500,25500,25500,0
20250221,140200,117203900,25500,25500,25500,25500,0
20250221,140100,117203900,25500,25500,25500,25500,1
20250221,140000,117178400,25500,25500,25500,25500,0
20250221,135900,117178400,25500,25500,25500,25500,0
20250221,135800,117178400,25500,25500,25500,25500,0
20250221,135700,117178400,25500,25500,25500,25500,0
20250221,135600,117178400,25500,25500,25500,25500,0
20250221,135500,117178400,25500,25500,25500,25500,398
20250221,135400,107029400,25500,25500,25500,25500,0
20250221,135300,107029400,25500,25500,25500,25500,0
20250221,135200,107029400,25500,25500,25500,25500,0
20250221,135100,107029400,25500,25500,25500,25500,0
20250221,135000,107029400,25500,25500,25500,25500,2
20250221,134900,106978400,25500,25500,25500,25500,0
20250221,134800,106978400,25500,25500,25500,25500,0
20250221,134700,106978400,25500,25500,25500,25500,0
20250221,134600,106978400,25500,25500,25500,25500,0
20250221,134500,106978400,25500,25500,25500,25500,0
20250221,134400,106978400,25500,25500,25500,25500,0
20250221,134300,106978400,25500,25500,25500,25500,14
20250221,134200,106621400,25500,25500,25500,25500,0
20250221,134100,106621400,25500,25500,25500,25500,0
20250221,134000,106621400,25500,25500,25500,25500,24
20250221,133900,106009400,25500,25500,25500,25500,3
20250221,133800,105932900,25500,25500,25500,25500,135
20250221,133700,102490400,25450,25450,25450,25450,0
20250221,133600,102490400,25450,25450,25450,25450,0
20250221,133500,102490400,25450,25450,25450,25450,0
20250221,133400,102490400,25450,25450,25450,25450,0
20250221,133300,102490400,25450,25450,25450,25450,65
20250221,133200,100836150,25450,25450,25450,25450,0
20250221,133100,100836150,25450,25450,25450,25450,0
20250221,133000,100836150,25450,25450,25450,25450,0
20250221,132900,100836150,25450,25450,25450,25450,0
20250221,132800,100836150,25450,25450,25450,25450,0
20250221,132700,100836150,25450,25450,25450,25450,1
20250221,132600,100810700,25450,25450,25450,25450,0
20250221,132500,100810700,25450,25450,25450,25450,0
20250221,132400,100810700,25450,25450,25450,25450,0
20250221,132300,100810700,25450,25450,25450,25450,0
20250221,132200,100810700,25450,25450,25450,25450,0
20250221,132100,100810700,25450,25450,25450,25450,0
20250221,132000,100810700,25450,25450,25450,25450,0
20250221,131900,100810700,25450,25450,25450,25450,0
20250221,131800,100810700,25450,25450,25450,25450,0
20250221,131700,100810700,25450,25450,25450,25450,41
20250221,131600,99767250,25450,25450,25450,25450,0
20250221,131500,99767250,25450,25450,25450,25450,1
20250221,131400,99741800,25500,25500,25500,25500,0
20250221,131300,99741800,25500,25500,25500,25500,0
20250221,131200,99741800,25500,25500,25500,25500,0
20250221,131100,99741800,25500,25500,25500,25500,0
20250221,131000,99741800,25500,25500,25500,25500,0
20250221,130900,99741800,25500,25500,25500,25500,0
20250221,130800,99741800,25500,25500,25500,25500,0
20250221,130700,99741800,25500,25500,25500,25500,0
20250221,130600,99741800,25500,25500,25500,25500,0
20250221,130500,99741800,25500,25500,25500,25500,0
20250221,130400,99741800,25500,25500,25500,25500,0
20250221,130300,99741800,25500,25500,25500,25500,0
20250221,130200,99741800,25500,25500,25500,25500,0
20250221,130100,99741800,25500,25500,25500,25500,11
20250221,130000,99461300,25550,25550,25550,25550,0
20250221,125900,99461300,25550,25550,25550,25550,0
20250221,125800,99461300,25550,25550,25550,25550,0
20250221,125700,99461300,25550,25550,25550,25550,0
20250221,125600,99461300,25550,25550,25550,25550,3
20250221,125500,99384650,25550,25550,25550,25550,0
20250221,125400,99384650,25550,25500,25550,25500,90
20250221,125300,97089550,25450,25450,25450,25450,0
20250221,125200,97089550,25450,25450,25450,25450,4
20250221,125100,96987750,25400,25400,25400,25400,0
20250221,125000,96987750,25400,25400,25400,25400,0
20250221,124900,96987750,25400,25400,25400,25400,0
20250221,124800,96987750,25400,25400,25400,25400,0
20250221,124700,96987750,25400,25400,25400,25400,0
20250221,124600,96987750,25400,25400,25400,25400,0
20250221,124500,96987750,25400,25400,25400,25400,0
20250221,124400,96987750,25400,25400,25400,25400,0
20250221,124300,96987750,25400,25400,25400,25400,0
20250221,124200,96987750,25400,25400,25400,25400,0
20250221,124100,96987750,25400,25400,25400,25400,0
20250221,124000,96987750,25400,25400,25400,25400,0
20250221,123900,96987750,25400,25400,25400,25400,0
20250221,123800,96987750,25400,25400,25400,25400,2
20250221,123700,96936950,25500,25500,25500,25500,0
20250221,123600,96936950,25500,25500,25500,25500,0
20250221,123500,96936950,25500,25500,25500,25500,0
20250221,123400,96936950,25500,25500,25500,25500,0
20250221,123300,96936950,25500,25500,25500,25500,0
20250221,123200,96936950,25500,25500,25500,25500,0
20250221,123100,96936950,25500,25500,25500,25500,0
20250221,123000,96936950,25500,25500,25500,25500,0
20250221,122900,96936950,25500,25500,25500,25500,0
20250221,122800,96936950,25500,25500,25500,25500,10
20250221,122700,96681950,25500,25500,25500,25500,0
20250221,122600,96681950,25500,25500,25500,25500,5
20250221,122500,96554450,25500,25500,25500,25500,0
20250221,122400,96554450,25500,25500,25500,25500,8
20250221,122300,96350450,25450,25450,25450,25450,0
20250221,122200,96350450,25450,25450,25450,25450,0
20250221,122100,96350450,25450,25450,25450,25450,13
20250221,122000,96019600,25450,25450,25450,25450,1
20250221,121900,95994150,25450,25450,25450,25450,6
20250221,121800,95841450,25450,25450,25450,25450,0
20250221,121700,95841450,25450,25450,25450,25450,0
20250221,121600,95841450,25450,25450,25450,25450,0
20250221,121500,95841450,25450,25450,25450,25450,0
20250221,121400,95841450,25450,25450,25450,25450,0
20250221,121300,95841450,25450,25450,25450,25450,0
20250221,121200,95841450,25450,25450,25450,25450,0
20250221,121100,95841450,25450,25450,25450,25450,0
20250221,121000,95841450,25450,25450,25450,25450,82
20250221,120900,93754550,25450,25450,25450,25450,0
20250221,120800,93754550,25450,25450,25450,25450,40
20250221,120700,92736550,25400,25400,25400,25400,0
20250221,120600,92736550,25400,25400,25400,25400,10
20250221,120500,92482550,25400,25400,25400,25400,0
20250221,120400,92482550,25400,25400,25400,25400,0
20250221,120300,92482550,25400,25400,25400,25400,0
20250221,120200,92482550,25400,25400,25400,25400,0
20250221,120100,92482550,25400,25400,25400,25400,0
20250221,120000,92482550,25400,25400,25400,25400,0
20250221,115900,92482550,25400,25400,25400,25400,0
20250221,115800,92482550,25400,25400,25400,25400,0
20250221,115700,92482550,25400,25400,25400,25400,0
20250221,115600,92482550,25400,25400,25400,25400,0
20250221,115500,92482550,25400,25400,25400,25400,0
20250221,115400,92482550,25400,25400,25400,25400,0
20250221,115300,92482550,25400,25400,25400,25400,0
20250221,115200,92482550,25400,25400,25400,25400,0
20250221,115100,92482550,25400,25400,25400,25400,0
20250221,115000,92482550,25400,25400,25400,25400,34
20250221,114900,91618950,25400,25400,25400,25400,0
20250221,114800,91618950,25400,25400,25400,25400,166
20250221,114700,87402550,25400,25400,25400,25400,100
20250221,114600,84862550,25400,25400,25400,25400,0
20250221,114500,84862550,25400,25400,25400,25400,10
20250221,114400,84608550,25400,25400,25400,25400,0
20250221,114300,84608550,25400,25400,25400,25400,1
20250221,114200,84583150,25450,25450,25450,25450,0
20250221,114100,84583150,25450,25450,25450,25450,0
20250221,114000,84583150,25450,25450,25450,25450,0
20250221,113900,84583150,25450,25450,25450,25450,0
20250221,113800,84583150,25450,25450,25450,25450,0
20250221,113700,84583150,25450,25450,25450,25450,0
20250221,113600,84583150,25450,25450,25450,25450,0
20250221,113500,84583150,25450,25450,25450,25450,0
20250221,113400,84583150,25450,25450,25450,25450,0
20250221,113300,84583150,25450,25450,25450,25450,0
20250221,113200,84583150,25450,25450,25450,25450,0
20250221,113100,84583150,25450,25450,25450,25450,0
20250221,113000,84583150,25450,25450,25450,25450,0
20250221,112900,84583150,25450,25450,25450,25450,0
20250221,112800,84583150,25450,25450,25450,25450,0
20250221,112700,84583150,25450,25450,25450,25450,0
20250221,112600,84583150,25450,25450,25450,25450,0
20250221,112500,84583150,25450,25450,25450,25450,0
20250221,112400,84583150,25450,25450,25450,25450,0
20250221,112300,84583150,25450,25450,25450,25450,0
20250221,112200,84583150,25450,25450,25450,25450,0
20250221,112100,84583150,25450,25450,25450,25450,0
20250221,112000,84583150,25450,25450,25450,25450,3
20250221,111900,84506800,25450,25450,25450,25450,0
20250221,111800,84506800,25450,25450,25450,25450,0
20250221,111700,84506800,25450,25400,25450,25250,435
20250221,111600,73488250,25500,25500,25500,25500,0
20250221,111500,73488250,25500,25500,25500,25500,0
20250221,111400,73488250,25500,25500,25500,25500,0
20250221,111300,73488250,25500,25500,25500,25500,0
20250221,111200,73488250,25500,25500,25500,25500,0
20250221,111100,73488250,25500,25500,25500,25500,0
20250221,111000,73488250,25500,25500,25500,25500,26
20250221,110900,72825250,25500,25500,25500,25500,0
20250221,110800,72825250,25500,25400,25500,25400,2
20250221,110700,72774350,25450,25450,25450,25450,344
20250221,110600,64019550,25400,25400,25400,25400,0
20250221,110500,64019550,25400,25400,25400,25400,0
20250221,110400,64019550,25400,25400,25400,25400,0
20250221,110300,64019550,25400,25400,25400,25400,8
20250221,110200,63816350,25400,25400,25400,25400,0
20250221,110100,63816350,25400,25400,25400,25400,0
20250221,110000,63816350,25400,25450,25450,25400,5
20250221,105900,63689300,25400,25400,25400,25400,0
20250221,105800,63689300,25400,25400,25400,25400,0
20250221,105700,63689300,25400,25400,25400,25400,0
20250221,105600,63689300,25400,25400,25400,25400,0
20250221,105500,63689300,25400,25400,25400,25400,0
20250221,105400,63689300,25400,25400,25400,25400,0
20250221,105300,63689300,25400,25400,25400,25400,0
20250221,105200,63689300,25400,25400,25400,25400,0
20250221,105100,63689300,25400,25400,25400,25400,0
20250221,105000,63689300,25400,25400,25400,25400,0
20250221,104900,63689300,25400,25400,25400,25400,0
20250221,104800,63689300,25400,25400,25400,25400,0
20250221,104700,63689300,25400,25400,25400,25400,0
20250221,104600,63689300,25400,25400,25400,25400,0
20250221,104500,63689300,25400,25400,25400,25400,0
20250221,104400,63689300,25400,25400,25400,25400,0
20250221,104300,63689300,25400,25400,25400,25400,0
20250221,104200,63689300,25400,25400,25400,25400,0
20250221,104100,63689300,25400,25400,25400,25400,0
20250221,104000,63689300,25400,25400,25400,25400,0
20250221,103900,63689300,25400,25400,25400,25400,0
20250221,103800,63689300,25400,25400,25400,25400,0
20250221,103700,63689300,25400,25400,25400,25400,0
20250221,103600,63689300,25400,25400,25400,25400,0
20250221,103500,63689300,25400,25400,25400,25400,379
20250221,103400,54062700,25400,25400,25400,25400,4
20250221,103300,53961100,25400,25400,25400,25400,0
20250221,103200,53961100,25400,25400,25400,25400,0
20250221,103100,53961100,25400,25400,25400,25400,0
20250221,103000,53961100,25400,25400,25400,25400,38
20250221,102900,52995900,25400,25400,25400,25400,0
20250221,102800,52995900,25400,25400,25400,25400,1
20250221,102700,52970500,25400,25400,25400,25400,0
20250221,102600,52970500,25400,25400,25400,25400,181
20250221,102500,48373100,25400,25400,25400,25400,0
20250221,102400,48373100,25400,25400,25400,25400,0
20250221,102300,48373100,25400,25400,25400,25400,0
20250221,102200,48373100,25400,25400,25400,25400,0
20250221,102100,48373100,25400,25400,25400,25400,0
20250221,102000,48373100,25400,25400,25400,25400,0
20250221,101900,48373100,25400,25400,25400,25400,0
20250221,101800,48373100,25400,25400,25400,25400,0
20250221,101700,48373100,25400,25400,25400,25400,0
20250221,101600,48373100,25400,25400,25400,25400,0
20250221,101500,48373100,25400,25400,25400,25400,0
20250221,101400,48373100,25400,25400,25400,25400,0
20250221,101300,48373100,25400,25400,25400,25400,0
20250221,101200,48373100,25400,25400,25400,25400,0
20250221,101100,48373100,25400,25400,25400,25400,0
20250221,101000,48373100,25400,25400,25400,25400,22
20250221,100900,47814300,25350,25350,25350,25350,0
20250221,100800,47814300,25350,25350,25350,25350,58
20250221,100700,46344000,25400,25400,25400,25400,43
20250221,100600,45251800,25400,25400,25400,25400,1
20250221,100500,45226400,25350,25350,25350,25350,0
20250221,100400,45226400,25350,25350,25350,25350,0
20250221,100300,45226400,25350,25350,25350,25350,40
20250221,100200,44212400,25350,25350,25350,25350,0
20250221,100100,44212400,25350,25350,25350,25350,0
20250221,100000,44212400,25350,25350,25350,25350,1
20250221,095900,44187050,25400,25400,25400,25400,0
20250221,095800,44187050,25400,25400,25400,25400,0
20250221,095700,44187050,25400,25400,25400,25400,0
20250221,095600,44187050,25400,25400,25400,25400,0
20250221,095500,44187050,25400,25400,25400,25400,123
20250221,095400,41062850,25400,25400,25400,25400,3
20250221,095300,40986650,25400,25400,25400,25400,0
20250221,095200,40986650,25400,25400,25400,25400,1
20250221,095100,40961250,25400,25400,25400,25400,0
20250221,095000,40961250,25400,25400,25400,25400,1
20250221,094900,40935850,25400,25400,25400,25400,100
20250221,094800,38395850,25400,25400,25400,25400,11
20250221,094700,38116450,25350,25350,25350,25350,0
20250221,094600,38116450,25350,25350,25350,25350,7
20250221,094500,37939000,25250,25250,25250,25250,10
20250221,094400,37686500,25250,25250,25250,25250,14
20250221,094300,37333000,25300,25300,25300,25300,25
20250221,094200,36700500,25300,25400,25400,25300,80
20250221,094100,34670500,25400,25400,25400,25400,9
20250221,094000,34441900,25400,25400,25400,25400,10
20250221,093900,34187900,25400,25400,25400,25400,1
20250221,093800,34162500,25400,25400,25400,25400,0
20250221,093700,34162500,25400,25400,25400,25400,0
20250221,093600,34162500,25400,25400,25400,25400,0
20250221,093500,34162500,25400,25400,25400,25400,1
20250221,093400,34137100,25400,25400,25400,25400,0
20250221,093300,34137100,25400,25400,25400,25400,45
20250221,093200,32994100,25350,25350,25350,25350,0
20250221,093100,32994100,25350,25350,25350,25350,0
20250221,093000,32994100,25350,25350,25350,25350,0
20250221,092900,32994100,25350,25350,25350,25350,10
20250221,092800,32740600,25300,25300,25300,25300,0
20250221,092700,32740600,25300,25300,25300,25300,0
20250221,092600,32740600,25300,25300,25300,25300,0
20250221,092500,32740600,25300,25300,25300,25300,0
20250221,092400,32740600,25300,25300,25300,25300,0
20250221,092300,32740600,25300,25300,25300,25300,0
20250221,092200,32740600,25300,25300,25300,25300,95
20250221,092100,30337100,25300,25300,25300,25300,0
20250221,092000,30337100,25300,25300,25300,25300,41
20250221,091900,29299800,25300,25300,25300,25300,67
20250221,091800,27604700,25300,25350,25350,25300,6
20250221,091700,27452700,25350,25350,25350,25350,1
20250221,091600,27427350,25400,25400,25400,25400,0
20250221,091500,27427350,25400,25400,25400,25400,9
20250221,091400,27198750,25400,25400,25400,25400,0
20250221,091300,27198750,25400,25450,25450,25400,7
20250221,091200,27020800,25400,25400,25400,25400,49
20250221,091100,25776200,25400,25350,25400,25350,109
20250221,091000,23013000,25250,25250,25250,25250,39
20250221,090900,22028250,25250,25300,25300,25250,8
20250221,090800,21826100,25400,25400,25400,25400,35
20250221,090700,20937100,25450,25450,25450,25450,153
20250221,090600,17043250,25550,25500,25550,25400,127
20250221,090500,13803000,25400,25400,25400,25400,26
20250221,090400,13142600,25400,25400,25400,25400,1
20250221,090300,13117200,25200,25200,25200,25200,0
20250221,090200,13117200,25200,25200,25200,25200,0
20250221,090100,13117200,25200,25300,25400,25200,510
20250221,090000,177100,25300,25300,25300,25300,7
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 192200 152578850 25550 25550 25550 25550 299
3 20250221 192100 152578850 25550 25550 25550 25550 0
4 20250221 192000 152578850 25550 25550 25550 25550 0
5 20250221 191900 152578850 25550 25550 25550 25550 0
6 20250221 191800 152578850 25550 25550 25550 25550 0
7 20250221 191700 152578850 25550 25550 25550 25550 0
8 20250221 191600 152578850 25550 25550 25550 25550 0
9 20250221 191500 152578850 25550 25550 25550 25550 0
10 20250221 191400 152578850 25550 25550 25550 25550 0
11 20250221 191300 152578850 25550 25550 25550 25550 0
12 20250221 191200 152578850 25550 25550 25550 25550 0
13 20250221 191100 152578850 25550 25550 25550 25550 0
14 20250221 191000 152578850 25550 25550 25550 25550 0
15 20250221 190900 152578850 25550 25550 25550 25550 0
16 20250221 190800 152578850 25550 25550 25550 25550 0
17 20250221 190700 152578850 25550 25550 25550 25550 0
18 20250221 190600 152578850 25550 25550 25550 25550 0
19 20250221 190500 152578850 25550 25550 25550 25550 0
20 20250221 190400 152578850 25550 25550 25550 25550 0
21 20250221 190300 152578850 25550 25550 25550 25550 0
22 20250221 190200 152578850 25550 25550 25550 25550 0
23 20250221 190100 152578850 25550 25550 25550 25550 0
24 20250221 190000 152578850 25550 25550 25550 25550 0
25 20250221 185900 152578850 25550 25550 25550 25550 0
26 20250221 185800 152578850 25550 25550 25550 25550 0
27 20250221 185700 152578850 25550 25550 25550 25550 0
28 20250221 185600 152578850 25550 25550 25550 25550 0
29 20250221 185500 152578850 25550 25550 25550 25550 0
30 20250221 185400 152578850 25550 25550 25550 25550 0
31 20250221 185300 152578850 25550 25550 25550 25550 0
32 20250221 185200 152578850 25550 25550 25550 25550 299
33 20250221 185100 152578850 25550 25550 25550 25550 0
34 20250221 185000 152578850 25550 25550 25550 25550 0
35 20250221 184900 152578850 25550 25550 25550 25550 0
36 20250221 184800 152578850 25550 25550 25550 25550 0
37 20250221 184700 152578850 25550 25550 25550 25550 0
38 20250221 184600 152578850 25550 25550 25550 25550 0
39 20250221 184500 152578850 25550 25550 25550 25550 0
40 20250221 184400 152578850 25550 25550 25550 25550 0
41 20250221 184300 152578850 25550 25550 25550 25550 0
42 20250221 184200 152578850 25550 25550 25550 25550 0
43 20250221 184100 152578850 25550 25550 25550 25550 0
44 20250221 184000 152578850 25550 25550 25550 25550 0
45 20250221 183900 152578850 25550 25550 25550 25550 0
46 20250221 183800 152578850 25550 25550 25550 25550 0
47 20250221 183700 152578850 25550 25550 25550 25550 0
48 20250221 183600 152578850 25550 25550 25550 25550 0
49 20250221 183500 152578850 25550 25550 25550 25550 0
50 20250221 183400 152578850 25550 25550 25550 25550 0
51 20250221 183300 152578850 25550 25550 25550 25550 0
52 20250221 183200 152578850 25550 25550 25550 25550 0
53 20250221 183100 152578850 25550 25550 25550 25550 0
54 20250221 183000 152578850 25550 25550 25550 25550 0
55 20250221 182900 152578850 25550 25550 25550 25550 0
56 20250221 182800 152578850 25550 25550 25550 25550 0
57 20250221 182700 152578850 25550 25550 25550 25550 0
58 20250221 182600 152578850 25550 25550 25550 25550 0
59 20250221 182500 152578850 25550 25550 25550 25550 0
60 20250221 182400 152578850 25550 25550 25550 25550 0
61 20250221 182300 152578850 25550 25550 25550 25550 0
62 20250221 182200 152578850 25550 25550 25550 25550 299
63 20250221 182100 152578850 25550 25550 25550 25550 0
64 20250221 182000 152578850 25550 25550 25550 25550 0
65 20250221 181900 152578850 25550 25550 25550 25550 0
66 20250221 181800 152578850 25550 25550 25550 25550 0
67 20250221 181700 152578850 25550 25550 25550 25550 0
68 20250221 181600 152578850 25550 25550 25550 25550 0
69 20250221 181500 152578850 25550 25550 25550 25550 0
70 20250221 181400 152578850 25550 25550 25550 25550 0
71 20250221 181300 152578850 25550 25550 25550 25550 0
72 20250221 181200 152578850 25550 25550 25550 25550 0
73 20250221 181100 152578850 25550 25550 25550 25550 0
74 20250221 181000 152578850 25550 25550 25550 25550 0
75 20250221 180900 152578850 25550 25550 25550 25550 0
76 20250221 180800 152578850 25550 25550 25550 25550 0
77 20250221 180700 152578850 25550 25550 25550 25550 0
78 20250221 180600 152578850 25550 25550 25550 25550 0
79 20250221 180500 152578850 25550 25550 25550 25550 0
80 20250221 180400 152578850 25550 25550 25550 25550 0
81 20250221 180300 152578850 25550 25550 25550 25550 0
82 20250221 180200 152578850 25550 25550 25550 25550 0
83 20250221 180100 152578850 25550 25550 25550 25550 0
84 20250221 180000 152578850 25550 25550 25550 25550 0
85 20250221 175900 152578850 25550 25550 25550 25550 0
86 20250221 175800 152578850 25550 25550 25550 25550 0
87 20250221 175700 152578850 25550 25550 25550 25550 0
88 20250221 175600 152578850 25550 25550 25550 25550 0
89 20250221 175500 152578850 25550 25550 25550 25550 0
90 20250221 175400 152578850 25550 25550 25550 25550 0
91 20250221 175300 152578850 25550 25550 25550 25550 0
92 20250221 175200 152578850 25550 25550 25550 25550 299
93 20250221 175100 152578850 25550 25550 25550 25550 0
94 20250221 175000 152578850 25550 25550 25550 25550 0
95 20250221 174900 152578850 25550 25550 25550 25550 0
96 20250221 174800 152578850 25550 25550 25550 25550 0
97 20250221 174700 152578850 25550 25550 25550 25550 0
98 20250221 174600 152578850 25550 25550 25550 25550 0
99 20250221 174500 152578850 25550 25550 25550 25550 0
100 20250221 174400 152578850 25550 25550 25550 25550 0
101 20250221 174300 152578850 25550 25550 25550 25550 0
102 20250221 174200 152578850 25550 25550 25550 25550 0
103 20250221 174100 152578850 25550 25550 25550 25550 0
104 20250221 174000 152578850 25550 25550 25550 25550 0
105 20250221 173900 152578850 25550 25550 25550 25550 0
106 20250221 173800 152578850 25550 25550 25550 25550 0
107 20250221 173700 152578850 25550 25550 25550 25550 0
108 20250221 173600 152578850 25550 25550 25550 25550 0
109 20250221 173500 152578850 25550 25550 25550 25550 0
110 20250221 173400 152578850 25550 25550 25550 25550 0
111 20250221 173300 152578850 25550 25550 25550 25550 0
112 20250221 173200 152578850 25550 25550 25550 25550 0
113 20250221 173100 152578850 25550 25550 25550 25550 0
114 20250221 173000 152578850 25550 25550 25550 25550 0
115 20250221 172900 152578850 25550 25550 25550 25550 0
116 20250221 172800 152578850 25550 25550 25550 25550 0
117 20250221 172700 152578850 25550 25550 25550 25550 0
118 20250221 172600 152578850 25550 25550 25550 25550 0
119 20250221 172500 152578850 25550 25550 25550 25550 0
120 20250221 172400 152578850 25550 25550 25550 25550 0
121 20250221 172300 152578850 25550 25550 25550 25550 0
122 20250221 172200 152578850 25550 25550 25550 25550 299
123 20250221 172100 152578850 25550 25550 25550 25550 0
124 20250221 172000 152578850 25550 25550 25550 25550 0
125 20250221 171900 152578850 25550 25550 25550 25550 0
126 20250221 171800 152578850 25550 25550 25550 25550 0
127 20250221 171700 152578850 25550 25550 25550 25550 0
128 20250221 171600 152578850 25550 25550 25550 25550 0
129 20250221 171500 152578850 25550 25550 25550 25550 0
130 20250221 171400 152578850 25550 25550 25550 25550 0
131 20250221 171300 152578850 25550 25550 25550 25550 0
132 20250221 171200 152578850 25550 25550 25550 25550 0
133 20250221 171100 152578850 25550 25550 25550 25550 0
134 20250221 171000 152578850 25550 25550 25550 25550 0
135 20250221 170900 152578850 25550 25550 25550 25550 0
136 20250221 170800 152578850 25550 25550 25550 25550 0
137 20250221 170700 152578850 25550 25550 25550 25550 0
138 20250221 170600 152578850 25550 25550 25550 25550 0
139 20250221 170500 152578850 25550 25550 25550 25550 0
140 20250221 170400 152578850 25550 25550 25550 25550 0
141 20250221 170300 152578850 25550 25550 25550 25550 0
142 20250221 170200 152578850 25550 25550 25550 25550 0
143 20250221 170100 152578850 25550 25550 25550 25550 0
144 20250221 170000 152578850 25550 25550 25550 25550 0
145 20250221 165900 152578850 25550 25550 25550 25550 0
146 20250221 165800 152578850 25550 25550 25550 25550 0
147 20250221 165700 152578850 25550 25550 25550 25550 0
148 20250221 165600 152578850 25550 25550 25550 25550 0
149 20250221 165500 152578850 25550 25550 25550 25550 0
150 20250221 165400 152578850 25550 25550 25550 25550 0
151 20250221 165300 152578850 25550 25550 25550 25550 0
152 20250221 165200 152578850 25550 25550 25550 25550 299
153 20250221 165100 152578850 25550 25550 25550 25550 0
154 20250221 165000 152578850 25550 25550 25550 25550 0
155 20250221 164900 152578850 25550 25550 25550 25550 0
156 20250221 164800 152578850 25550 25550 25550 25550 0
157 20250221 164700 152578850 25550 25550 25550 25550 0
158 20250221 164600 152578850 25550 25550 25550 25550 0
159 20250221 164500 152578850 25550 25550 25550 25550 0
160 20250221 164400 152578850 25550 25550 25550 25550 0
161 20250221 164300 152578850 25550 25550 25550 25550 0
162 20250221 164200 152578850 25550 25550 25550 25550 0
163 20250221 164100 152578850 25550 25550 25550 25550 0
164 20250221 164000 152578850 25550 25550 25550 25550 0
165 20250221 163900 152578850 25550 25550 25550 25550 0
166 20250221 163800 152578850 25550 25550 25550 25550 0
167 20250221 163700 152578850 25550 25550 25550 25550 0
168 20250221 163600 152578850 25550 25550 25550 25550 0
169 20250221 163500 152578850 25550 25550 25550 25550 0
170 20250221 163400 152578850 25550 25550 25550 25550 0
171 20250221 163300 152578850 25550 25550 25550 25550 0
172 20250221 163200 152578850 25550 25550 25550 25550 0
173 20250221 163100 152578850 25550 25550 25550 25550 0
174 20250221 163000 152578850 25550 25550 25550 25550 0
175 20250221 162900 152578850 25550 25550 25550 25550 0
176 20250221 162800 152578850 25550 25550 25550 25550 0
177 20250221 162700 152578850 25550 25550 25550 25550 0
178 20250221 162600 152578850 25550 25550 25550 25550 0
179 20250221 162500 152578850 25550 25550 25550 25550 0
180 20250221 162400 152578850 25550 25550 25550 25550 0
181 20250221 162300 152578850 25550 25550 25550 25550 0
182 20250221 162200 152578850 25550 25550 25550 25550 299
183 20250221 162100 152578850 25550 25550 25550 25550 0
184 20250221 162000 152578850 25550 25550 25550 25550 0
185 20250221 161900 152578850 25550 25550 25550 25550 0
186 20250221 161800 152578850 25550 25550 25550 25550 0
187 20250221 161700 152578850 25550 25550 25550 25550 0
188 20250221 161600 152578850 25550 25550 25550 25550 0
189 20250221 161500 152578850 25550 25550 25550 25550 0
190 20250221 161400 152578850 25550 25550 25550 25550 0
191 20250221 161300 152578850 25550 25550 25550 25550 0
192 20250221 161200 152578850 25550 25550 25550 25550 0
193 20250221 161100 152578850 25550 25550 25550 25550 0
194 20250221 161000 152578850 25550 25550 25550 25550 0
195 20250221 160900 152578850 25550 25550 25550 25550 0
196 20250221 160800 152578850 25550 25550 25550 25550 0
197 20250221 160700 152578850 25550 25550 25550 25550 0
198 20250221 160600 152578850 25550 25550 25550 25550 0
199 20250221 160500 152578850 25550 25550 25550 25550 0
200 20250221 160400 152578850 25550 25550 25550 25550 0
201 20250221 160300 152578850 25550 25550 25550 25550 0
202 20250221 160200 152578850 25550 25550 25550 25550 0
203 20250221 160100 152578850 25550 25550 25550 25550 0
204 20250221 160000 152578850 25550 25550 25550 25550 0
205 20250221 155900 152578850 25550 25550 25550 25550 0
206 20250221 155800 152578850 25550 25550 25550 25550 0
207 20250221 155700 152578850 25550 25550 25550 25550 0
208 20250221 155600 152578850 25550 25550 25550 25550 0
209 20250221 155500 152578850 25550 25550 25550 25550 0
210 20250221 155400 152578850 25550 25550 25550 25550 0
211 20250221 155300 152578850 25550 25550 25550 25550 0
212 20250221 155200 152578850 25550 25550 25550 25550 299
213 20250221 155100 152578850 25550 25550 25550 25550 0
214 20250221 155000 152578850 25550 25550 25550 25550 0
215 20250221 154900 152578850 25550 25550 25550 25550 0
216 20250221 154800 152578850 25550 25550 25550 25550 0
217 20250221 154700 152578850 25550 25550 25550 25550 0
218 20250221 154600 152578850 25550 25550 25550 25550 0
219 20250221 154500 152578850 25550 25550 25550 25550 0
220 20250221 154400 152578850 25550 25550 25550 25550 0
221 20250221 154300 152578850 25550 25550 25550 25550 0
222 20250221 154200 152578850 25550 25550 25550 25550 0
223 20250221 154100 152578850 25550 25550 25550 25550 0
224 20250221 154000 152578850 25550 25550 25550 25550 0
225 20250221 153900 152578850 25550 25550 25550 25550 0
226 20250221 153800 152578850 25550 25550 25550 25550 0
227 20250221 153700 152578850 25550 25550 25550 25550 0
228 20250221 153600 152578850 25550 25550 25550 25550 0
229 20250221 153500 152578850 25550 25550 25550 25550 0
230 20250221 153400 152578850 25550 25550 25550 25550 0
231 20250221 153300 152578850 25550 25550 25550 25550 0
232 20250221 153200 152578850 25550 25550 25550 25550 0
233 20250221 153100 152578850 25550 25550 25550 25550 0
234 20250221 153000 152578850 25550 25550 25550 25550 299
235 20250221 152900 144939400 25500 25500 25500 25500 0
236 20250221 152800 144939400 25500 25500 25500 25500 0
237 20250221 152700 144939400 25500 25500 25500 25500 0
238 20250221 152600 144939400 25500 25500 25500 25500 0
239 20250221 152500 144939400 25500 25500 25500 25500 0
240 20250221 152400 144939400 25500 25500 25500 25500 0
241 20250221 152300 144939400 25500 25500 25500 25500 0
242 20250221 152200 144939400 25500 25500 25500 25500 0
243 20250221 152100 144939400 25500 25500 25500 25500 0
244 20250221 152000 144939400 25500 25500 25500 25500 0
245 20250221 151900 144939400 25500 25500 25500 25500 0
246 20250221 151800 144939400 25500 25500 25500 25500 17
247 20250221 151700 144505900 25500 25500 25500 25500 0
248 20250221 151600 144505900 25500 25550 25550 25500 47
249 20250221 151500 143305450 25500 25500 25500 25500 0
250 20250221 151400 143305450 25500 25500 25500 25500 141
251 20250221 151300 139709950 25500 25500 25500 25500 36
252 20250221 151200 138791950 25500 25500 25500 25500 0
253 20250221 151100 138791950 25500 25500 25500 25500 1
254 20250221 151000 138766450 25500 25500 25550 25500 142
255 20250221 150900 135138650 25550 25550 25550 25550 0
256 20250221 150800 135138650 25550 25550 25550 25550 0
257 20250221 150700 135138650 25550 25550 25550 25550 0
258 20250221 150600 135138650 25550 25550 25550 25550 0
259 20250221 150500 135138650 25550 25550 25550 25550 1
260 20250221 150400 135113100 25550 25550 25550 25550 53
261 20250221 150300 133758950 25650 25650 25650 25650 0
262 20250221 150200 133758950 25650 25650 25650 25650 0
263 20250221 150100 133758950 25650 25650 25650 25650 0
264 20250221 150000 133758950 25650 25650 25650 25650 0
265 20250221 145900 133758950 25650 25650 25650 25650 0
266 20250221 145800 133758950 25650 25650 25650 25650 0
267 20250221 145700 133758950 25650 25650 25650 25650 0
268 20250221 145600 133758950 25650 25650 25650 25650 0
269 20250221 145500 133758950 25650 25650 25650 25650 0
270 20250221 145400 133758950 25650 25650 25650 25650 0
271 20250221 145300 133758950 25650 25650 25650 25650 0
272 20250221 145200 133758950 25650 25650 25650 25650 0
273 20250221 145100 133758950 25650 25650 25650 25650 0
274 20250221 145000 133758950 25650 25650 25650 25650 0
275 20250221 144900 133758950 25650 25650 25650 25650 119
276 20250221 144800 130706600 25600 25600 25600 25600 1
277 20250221 144700 130681000 25600 25600 25600 25600 0
278 20250221 144600 130681000 25600 25600 25600 25600 8
279 20250221 144500 130476200 25650 25650 25650 25650 0
280 20250221 144400 130476200 25650 25650 25650 25650 0
281 20250221 144300 130476200 25650 25650 25650 25650 1
282 20250221 144200 130450550 25650 25650 25650 25650 0
283 20250221 144100 130450550 25650 25650 25650 25650 0
284 20250221 144000 130450550 25650 25650 25650 25650 1
285 20250221 143900 130424900 25650 25650 25650 25650 0
286 20250221 143800 130424900 25650 25650 25650 25650 0
287 20250221 143700 130424900 25650 25650 25650 25650 0
288 20250221 143600 130424900 25650 25650 25650 25650 6
289 20250221 143500 130271000 25600 25600 25600 25600 0
290 20250221 143400 130271000 25600 25600 25600 25600 0
291 20250221 143300 130271000 25600 25600 25600 25600 0
292 20250221 143200 130271000 25600 25600 25600 25600 38
293 20250221 143100 129298200 25550 25550 25550 25550 0
294 20250221 143000 129298200 25550 25550 25550 25550 0
295 20250221 142900 129298200 25550 25550 25550 25550 0
296 20250221 142800 129298200 25550 25550 25550 25550 0
297 20250221 142700 129298200 25550 25550 25550 25550 0
298 20250221 142600 129298200 25550 25550 25550 25550 0
299 20250221 142500 129298200 25550 25550 25550 25550 34
300 20250221 142400 128429500 25550 25550 25550 25550 16
301 20250221 142300 128020700 25550 25550 25550 25550 0
302 20250221 142200 128020700 25550 25550 25550 25550 1
303 20250221 142100 127995150 25550 25550 25550 25550 0
304 20250221 142000 127995150 25550 25550 25550 25550 0
305 20250221 141900 127995150 25550 25550 25550 25550 0
306 20250221 141800 127995150 25550 25550 25550 25550 0
307 20250221 141700 127995150 25550 25550 25550 25550 19
308 20250221 141600 127509700 25600 25600 25600 25600 1
309 20250221 141500 127484100 25600 25600 25600 25600 0
310 20250221 141400 127484100 25600 25600 25600 25600 0
311 20250221 141300 127484100 25600 25600 25600 25600 0
312 20250221 141200 127484100 25600 25600 25600 25600 1
313 20250221 141100 127458500 25600 25600 25600 25600 0
314 20250221 141000 127458500 25600 25600 25600 25600 0
315 20250221 140900 127458500 25600 25600 25600 25600 0
316 20250221 140800 127458500 25600 25600 25600 25600 1
317 20250221 140700 127432900 25600 25600 25600 25600 0
318 20250221 140600 127432900 25600 25600 25600 25600 0
319 20250221 140500 127432900 25600 25550 25650 25550 400
320 20250221 140400 117203900 25500 25500 25500 25500 0
321 20250221 140300 117203900 25500 25500 25500 25500 0
322 20250221 140200 117203900 25500 25500 25500 25500 0
323 20250221 140100 117203900 25500 25500 25500 25500 1
324 20250221 140000 117178400 25500 25500 25500 25500 0
325 20250221 135900 117178400 25500 25500 25500 25500 0
326 20250221 135800 117178400 25500 25500 25500 25500 0
327 20250221 135700 117178400 25500 25500 25500 25500 0
328 20250221 135600 117178400 25500 25500 25500 25500 0
329 20250221 135500 117178400 25500 25500 25500 25500 398
330 20250221 135400 107029400 25500 25500 25500 25500 0
331 20250221 135300 107029400 25500 25500 25500 25500 0
332 20250221 135200 107029400 25500 25500 25500 25500 0
333 20250221 135100 107029400 25500 25500 25500 25500 0
334 20250221 135000 107029400 25500 25500 25500 25500 2
335 20250221 134900 106978400 25500 25500 25500 25500 0
336 20250221 134800 106978400 25500 25500 25500 25500 0
337 20250221 134700 106978400 25500 25500 25500 25500 0
338 20250221 134600 106978400 25500 25500 25500 25500 0
339 20250221 134500 106978400 25500 25500 25500 25500 0
340 20250221 134400 106978400 25500 25500 25500 25500 0
341 20250221 134300 106978400 25500 25500 25500 25500 14
342 20250221 134200 106621400 25500 25500 25500 25500 0
343 20250221 134100 106621400 25500 25500 25500 25500 0
344 20250221 134000 106621400 25500 25500 25500 25500 24
345 20250221 133900 106009400 25500 25500 25500 25500 3
346 20250221 133800 105932900 25500 25500 25500 25500 135
347 20250221 133700 102490400 25450 25450 25450 25450 0
348 20250221 133600 102490400 25450 25450 25450 25450 0
349 20250221 133500 102490400 25450 25450 25450 25450 0
350 20250221 133400 102490400 25450 25450 25450 25450 0
351 20250221 133300 102490400 25450 25450 25450 25450 65
352 20250221 133200 100836150 25450 25450 25450 25450 0
353 20250221 133100 100836150 25450 25450 25450 25450 0
354 20250221 133000 100836150 25450 25450 25450 25450 0
355 20250221 132900 100836150 25450 25450 25450 25450 0
356 20250221 132800 100836150 25450 25450 25450 25450 0
357 20250221 132700 100836150 25450 25450 25450 25450 1
358 20250221 132600 100810700 25450 25450 25450 25450 0
359 20250221 132500 100810700 25450 25450 25450 25450 0
360 20250221 132400 100810700 25450 25450 25450 25450 0
361 20250221 132300 100810700 25450 25450 25450 25450 0
362 20250221 132200 100810700 25450 25450 25450 25450 0
363 20250221 132100 100810700 25450 25450 25450 25450 0
364 20250221 132000 100810700 25450 25450 25450 25450 0
365 20250221 131900 100810700 25450 25450 25450 25450 0
366 20250221 131800 100810700 25450 25450 25450 25450 0
367 20250221 131700 100810700 25450 25450 25450 25450 41
368 20250221 131600 99767250 25450 25450 25450 25450 0
369 20250221 131500 99767250 25450 25450 25450 25450 1
370 20250221 131400 99741800 25500 25500 25500 25500 0
371 20250221 131300 99741800 25500 25500 25500 25500 0
372 20250221 131200 99741800 25500 25500 25500 25500 0
373 20250221 131100 99741800 25500 25500 25500 25500 0
374 20250221 131000 99741800 25500 25500 25500 25500 0
375 20250221 130900 99741800 25500 25500 25500 25500 0
376 20250221 130800 99741800 25500 25500 25500 25500 0
377 20250221 130700 99741800 25500 25500 25500 25500 0
378 20250221 130600 99741800 25500 25500 25500 25500 0
379 20250221 130500 99741800 25500 25500 25500 25500 0
380 20250221 130400 99741800 25500 25500 25500 25500 0
381 20250221 130300 99741800 25500 25500 25500 25500 0
382 20250221 130200 99741800 25500 25500 25500 25500 0
383 20250221 130100 99741800 25500 25500 25500 25500 11
384 20250221 130000 99461300 25550 25550 25550 25550 0
385 20250221 125900 99461300 25550 25550 25550 25550 0
386 20250221 125800 99461300 25550 25550 25550 25550 0
387 20250221 125700 99461300 25550 25550 25550 25550 0
388 20250221 125600 99461300 25550 25550 25550 25550 3
389 20250221 125500 99384650 25550 25550 25550 25550 0
390 20250221 125400 99384650 25550 25500 25550 25500 90
391 20250221 125300 97089550 25450 25450 25450 25450 0
392 20250221 125200 97089550 25450 25450 25450 25450 4
393 20250221 125100 96987750 25400 25400 25400 25400 0
394 20250221 125000 96987750 25400 25400 25400 25400 0
395 20250221 124900 96987750 25400 25400 25400 25400 0
396 20250221 124800 96987750 25400 25400 25400 25400 0
397 20250221 124700 96987750 25400 25400 25400 25400 0
398 20250221 124600 96987750 25400 25400 25400 25400 0
399 20250221 124500 96987750 25400 25400 25400 25400 0
400 20250221 124400 96987750 25400 25400 25400 25400 0
401 20250221 124300 96987750 25400 25400 25400 25400 0
402 20250221 124200 96987750 25400 25400 25400 25400 0
403 20250221 124100 96987750 25400 25400 25400 25400 0
404 20250221 124000 96987750 25400 25400 25400 25400 0
405 20250221 123900 96987750 25400 25400 25400 25400 0
406 20250221 123800 96987750 25400 25400 25400 25400 2
407 20250221 123700 96936950 25500 25500 25500 25500 0
408 20250221 123600 96936950 25500 25500 25500 25500 0
409 20250221 123500 96936950 25500 25500 25500 25500 0
410 20250221 123400 96936950 25500 25500 25500 25500 0
411 20250221 123300 96936950 25500 25500 25500 25500 0
412 20250221 123200 96936950 25500 25500 25500 25500 0
413 20250221 123100 96936950 25500 25500 25500 25500 0
414 20250221 123000 96936950 25500 25500 25500 25500 0
415 20250221 122900 96936950 25500 25500 25500 25500 0
416 20250221 122800 96936950 25500 25500 25500 25500 10
417 20250221 122700 96681950 25500 25500 25500 25500 0
418 20250221 122600 96681950 25500 25500 25500 25500 5
419 20250221 122500 96554450 25500 25500 25500 25500 0
420 20250221 122400 96554450 25500 25500 25500 25500 8
421 20250221 122300 96350450 25450 25450 25450 25450 0
422 20250221 122200 96350450 25450 25450 25450 25450 0
423 20250221 122100 96350450 25450 25450 25450 25450 13
424 20250221 122000 96019600 25450 25450 25450 25450 1
425 20250221 121900 95994150 25450 25450 25450 25450 6
426 20250221 121800 95841450 25450 25450 25450 25450 0
427 20250221 121700 95841450 25450 25450 25450 25450 0
428 20250221 121600 95841450 25450 25450 25450 25450 0
429 20250221 121500 95841450 25450 25450 25450 25450 0
430 20250221 121400 95841450 25450 25450 25450 25450 0
431 20250221 121300 95841450 25450 25450 25450 25450 0
432 20250221 121200 95841450 25450 25450 25450 25450 0
433 20250221 121100 95841450 25450 25450 25450 25450 0
434 20250221 121000 95841450 25450 25450 25450 25450 82
435 20250221 120900 93754550 25450 25450 25450 25450 0
436 20250221 120800 93754550 25450 25450 25450 25450 40
437 20250221 120700 92736550 25400 25400 25400 25400 0
438 20250221 120600 92736550 25400 25400 25400 25400 10
439 20250221 120500 92482550 25400 25400 25400 25400 0
440 20250221 120400 92482550 25400 25400 25400 25400 0
441 20250221 120300 92482550 25400 25400 25400 25400 0
442 20250221 120200 92482550 25400 25400 25400 25400 0
443 20250221 120100 92482550 25400 25400 25400 25400 0
444 20250221 120000 92482550 25400 25400 25400 25400 0
445 20250221 115900 92482550 25400 25400 25400 25400 0
446 20250221 115800 92482550 25400 25400 25400 25400 0
447 20250221 115700 92482550 25400 25400 25400 25400 0
448 20250221 115600 92482550 25400 25400 25400 25400 0
449 20250221 115500 92482550 25400 25400 25400 25400 0
450 20250221 115400 92482550 25400 25400 25400 25400 0
451 20250221 115300 92482550 25400 25400 25400 25400 0
452 20250221 115200 92482550 25400 25400 25400 25400 0
453 20250221 115100 92482550 25400 25400 25400 25400 0
454 20250221 115000 92482550 25400 25400 25400 25400 34
455 20250221 114900 91618950 25400 25400 25400 25400 0
456 20250221 114800 91618950 25400 25400 25400 25400 166
457 20250221 114700 87402550 25400 25400 25400 25400 100
458 20250221 114600 84862550 25400 25400 25400 25400 0
459 20250221 114500 84862550 25400 25400 25400 25400 10
460 20250221 114400 84608550 25400 25400 25400 25400 0
461 20250221 114300 84608550 25400 25400 25400 25400 1
462 20250221 114200 84583150 25450 25450 25450 25450 0
463 20250221 114100 84583150 25450 25450 25450 25450 0
464 20250221 114000 84583150 25450 25450 25450 25450 0
465 20250221 113900 84583150 25450 25450 25450 25450 0
466 20250221 113800 84583150 25450 25450 25450 25450 0
467 20250221 113700 84583150 25450 25450 25450 25450 0
468 20250221 113600 84583150 25450 25450 25450 25450 0
469 20250221 113500 84583150 25450 25450 25450 25450 0
470 20250221 113400 84583150 25450 25450 25450 25450 0
471 20250221 113300 84583150 25450 25450 25450 25450 0
472 20250221 113200 84583150 25450 25450 25450 25450 0
473 20250221 113100 84583150 25450 25450 25450 25450 0
474 20250221 113000 84583150 25450 25450 25450 25450 0
475 20250221 112900 84583150 25450 25450 25450 25450 0
476 20250221 112800 84583150 25450 25450 25450 25450 0
477 20250221 112700 84583150 25450 25450 25450 25450 0
478 20250221 112600 84583150 25450 25450 25450 25450 0
479 20250221 112500 84583150 25450 25450 25450 25450 0
480 20250221 112400 84583150 25450 25450 25450 25450 0
481 20250221 112300 84583150 25450 25450 25450 25450 0
482 20250221 112200 84583150 25450 25450 25450 25450 0
483 20250221 112100 84583150 25450 25450 25450 25450 0
484 20250221 112000 84583150 25450 25450 25450 25450 3
485 20250221 111900 84506800 25450 25450 25450 25450 0
486 20250221 111800 84506800 25450 25450 25450 25450 0
487 20250221 111700 84506800 25450 25400 25450 25250 435
488 20250221 111600 73488250 25500 25500 25500 25500 0
489 20250221 111500 73488250 25500 25500 25500 25500 0
490 20250221 111400 73488250 25500 25500 25500 25500 0
491 20250221 111300 73488250 25500 25500 25500 25500 0
492 20250221 111200 73488250 25500 25500 25500 25500 0
493 20250221 111100 73488250 25500 25500 25500 25500 0
494 20250221 111000 73488250 25500 25500 25500 25500 26
495 20250221 110900 72825250 25500 25500 25500 25500 0
496 20250221 110800 72825250 25500 25400 25500 25400 2
497 20250221 110700 72774350 25450 25450 25450 25450 344
498 20250221 110600 64019550 25400 25400 25400 25400 0
499 20250221 110500 64019550 25400 25400 25400 25400 0
500 20250221 110400 64019550 25400 25400 25400 25400 0
501 20250221 110300 64019550 25400 25400 25400 25400 8
502 20250221 110200 63816350 25400 25400 25400 25400 0
503 20250221 110100 63816350 25400 25400 25400 25400 0
504 20250221 110000 63816350 25400 25450 25450 25400 5
505 20250221 105900 63689300 25400 25400 25400 25400 0
506 20250221 105800 63689300 25400 25400 25400 25400 0
507 20250221 105700 63689300 25400 25400 25400 25400 0
508 20250221 105600 63689300 25400 25400 25400 25400 0
509 20250221 105500 63689300 25400 25400 25400 25400 0
510 20250221 105400 63689300 25400 25400 25400 25400 0
511 20250221 105300 63689300 25400 25400 25400 25400 0
512 20250221 105200 63689300 25400 25400 25400 25400 0
513 20250221 105100 63689300 25400 25400 25400 25400 0
514 20250221 105000 63689300 25400 25400 25400 25400 0
515 20250221 104900 63689300 25400 25400 25400 25400 0
516 20250221 104800 63689300 25400 25400 25400 25400 0
517 20250221 104700 63689300 25400 25400 25400 25400 0
518 20250221 104600 63689300 25400 25400 25400 25400 0
519 20250221 104500 63689300 25400 25400 25400 25400 0
520 20250221 104400 63689300 25400 25400 25400 25400 0
521 20250221 104300 63689300 25400 25400 25400 25400 0
522 20250221 104200 63689300 25400 25400 25400 25400 0
523 20250221 104100 63689300 25400 25400 25400 25400 0
524 20250221 104000 63689300 25400 25400 25400 25400 0
525 20250221 103900 63689300 25400 25400 25400 25400 0
526 20250221 103800 63689300 25400 25400 25400 25400 0
527 20250221 103700 63689300 25400 25400 25400 25400 0
528 20250221 103600 63689300 25400 25400 25400 25400 0
529 20250221 103500 63689300 25400 25400 25400 25400 379
530 20250221 103400 54062700 25400 25400 25400 25400 4
531 20250221 103300 53961100 25400 25400 25400 25400 0
532 20250221 103200 53961100 25400 25400 25400 25400 0
533 20250221 103100 53961100 25400 25400 25400 25400 0
534 20250221 103000 53961100 25400 25400 25400 25400 38
535 20250221 102900 52995900 25400 25400 25400 25400 0
536 20250221 102800 52995900 25400 25400 25400 25400 1
537 20250221 102700 52970500 25400 25400 25400 25400 0
538 20250221 102600 52970500 25400 25400 25400 25400 181
539 20250221 102500 48373100 25400 25400 25400 25400 0
540 20250221 102400 48373100 25400 25400 25400 25400 0
541 20250221 102300 48373100 25400 25400 25400 25400 0
542 20250221 102200 48373100 25400 25400 25400 25400 0
543 20250221 102100 48373100 25400 25400 25400 25400 0
544 20250221 102000 48373100 25400 25400 25400 25400 0
545 20250221 101900 48373100 25400 25400 25400 25400 0
546 20250221 101800 48373100 25400 25400 25400 25400 0
547 20250221 101700 48373100 25400 25400 25400 25400 0
548 20250221 101600 48373100 25400 25400 25400 25400 0
549 20250221 101500 48373100 25400 25400 25400 25400 0
550 20250221 101400 48373100 25400 25400 25400 25400 0
551 20250221 101300 48373100 25400 25400 25400 25400 0
552 20250221 101200 48373100 25400 25400 25400 25400 0
553 20250221 101100 48373100 25400 25400 25400 25400 0
554 20250221 101000 48373100 25400 25400 25400 25400 22
555 20250221 100900 47814300 25350 25350 25350 25350 0
556 20250221 100800 47814300 25350 25350 25350 25350 58
557 20250221 100700 46344000 25400 25400 25400 25400 43
558 20250221 100600 45251800 25400 25400 25400 25400 1
559 20250221 100500 45226400 25350 25350 25350 25350 0
560 20250221 100400 45226400 25350 25350 25350 25350 0
561 20250221 100300 45226400 25350 25350 25350 25350 40
562 20250221 100200 44212400 25350 25350 25350 25350 0
563 20250221 100100 44212400 25350 25350 25350 25350 0
564 20250221 100000 44212400 25350 25350 25350 25350 1
565 20250221 095900 44187050 25400 25400 25400 25400 0
566 20250221 095800 44187050 25400 25400 25400 25400 0
567 20250221 095700 44187050 25400 25400 25400 25400 0
568 20250221 095600 44187050 25400 25400 25400 25400 0
569 20250221 095500 44187050 25400 25400 25400 25400 123
570 20250221 095400 41062850 25400 25400 25400 25400 3
571 20250221 095300 40986650 25400 25400 25400 25400 0
572 20250221 095200 40986650 25400 25400 25400 25400 1
573 20250221 095100 40961250 25400 25400 25400 25400 0
574 20250221 095000 40961250 25400 25400 25400 25400 1
575 20250221 094900 40935850 25400 25400 25400 25400 100
576 20250221 094800 38395850 25400 25400 25400 25400 11
577 20250221 094700 38116450 25350 25350 25350 25350 0
578 20250221 094600 38116450 25350 25350 25350 25350 7
579 20250221 094500 37939000 25250 25250 25250 25250 10
580 20250221 094400 37686500 25250 25250 25250 25250 14
581 20250221 094300 37333000 25300 25300 25300 25300 25
582 20250221 094200 36700500 25300 25400 25400 25300 80
583 20250221 094100 34670500 25400 25400 25400 25400 9
584 20250221 094000 34441900 25400 25400 25400 25400 10
585 20250221 093900 34187900 25400 25400 25400 25400 1
586 20250221 093800 34162500 25400 25400 25400 25400 0
587 20250221 093700 34162500 25400 25400 25400 25400 0
588 20250221 093600 34162500 25400 25400 25400 25400 0
589 20250221 093500 34162500 25400 25400 25400 25400 1
590 20250221 093400 34137100 25400 25400 25400 25400 0
591 20250221 093300 34137100 25400 25400 25400 25400 45
592 20250221 093200 32994100 25350 25350 25350 25350 0
593 20250221 093100 32994100 25350 25350 25350 25350 0
594 20250221 093000 32994100 25350 25350 25350 25350 0
595 20250221 092900 32994100 25350 25350 25350 25350 10
596 20250221 092800 32740600 25300 25300 25300 25300 0
597 20250221 092700 32740600 25300 25300 25300 25300 0
598 20250221 092600 32740600 25300 25300 25300 25300 0
599 20250221 092500 32740600 25300 25300 25300 25300 0
600 20250221 092400 32740600 25300 25300 25300 25300 0
601 20250221 092300 32740600 25300 25300 25300 25300 0
602 20250221 092200 32740600 25300 25300 25300 25300 95
603 20250221 092100 30337100 25300 25300 25300 25300 0
604 20250221 092000 30337100 25300 25300 25300 25300 41
605 20250221 091900 29299800 25300 25300 25300 25300 67
606 20250221 091800 27604700 25300 25350 25350 25300 6
607 20250221 091700 27452700 25350 25350 25350 25350 1
608 20250221 091600 27427350 25400 25400 25400 25400 0
609 20250221 091500 27427350 25400 25400 25400 25400 9
610 20250221 091400 27198750 25400 25400 25400 25400 0
611 20250221 091300 27198750 25400 25450 25450 25400 7
612 20250221 091200 27020800 25400 25400 25400 25400 49
613 20250221 091100 25776200 25400 25350 25400 25350 109
614 20250221 091000 23013000 25250 25250 25250 25250 39
615 20250221 090900 22028250 25250 25300 25300 25250 8
616 20250221 090800 21826100 25400 25400 25400 25400 35
617 20250221 090700 20937100 25450 25450 25450 25450 153
618 20250221 090600 17043250 25550 25500 25550 25400 127
619 20250221 090500 13803000 25400 25400 25400 25400 26
620 20250221 090400 13142600 25400 25400 25400 25400 1
621 20250221 090300 13117200 25200 25200 25200 25200 0
622 20250221 090200 13117200 25200 25200 25200 25200 0
623 20250221 090100 13117200 25200 25300 25400 25200 510
624 20250221 090000 177100 25300 25300 25300 25300 7

1
036190/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250219,0,6000000,0,150900000000,0.00
20250218,0,6000000,0,150600000000,0.00
20250217,0,6000000,0,148500000000,0.00
20250214,0,6000000,0,148800000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250219 0 6000000 0 150900000000 0.00
3 20250218 0 6000000 0 150600000000 0.00
4 20250217 0 6000000 0 148500000000 0.00
5 20250214 0 6000000 0 148800000000 0.00