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

607
017860/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,607 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,190500,35306183750,31050,31050,31050,31050,13618
20250219,190400,35306183750,31050,31050,31050,31050,0
20250219,190300,35306183750,31050,31050,31050,31050,0
20250219,190200,35306183750,31050,31050,31050,31050,0
20250219,190100,35306183750,31050,31050,31050,31050,0
20250219,190000,35306183750,31050,31050,31050,31050,0
20250219,185900,35306183750,31050,31050,31050,31050,0
20250219,185800,35306183750,31050,31050,31050,31050,0
20250219,185700,35306183750,31050,31050,31050,31050,0
20250219,185600,35306183750,31050,31050,31050,31050,0
20250219,185500,35306183750,31050,31050,31050,31050,0
20250219,185400,35306183750,31050,31050,31050,31050,0
20250219,185300,35306183750,31050,31050,31050,31050,0
20250219,185200,35306183750,31050,31050,31050,31050,0
20250219,185100,35306183750,31050,31050,31050,31050,0
20250219,185000,35306183750,31050,31050,31050,31050,0
20250219,184900,35306183750,31050,31050,31050,31050,0
20250219,184800,35306183750,31050,31050,31050,31050,0
20250219,184700,35306183750,31050,31050,31050,31050,0
20250219,184600,35306183750,31050,31050,31050,31050,0
20250219,184500,35306183750,31050,31050,31050,31050,0
20250219,184400,35306183750,31050,31050,31050,31050,0
20250219,184300,35306183750,31050,31050,31050,31050,0
20250219,184200,35306183750,31050,31050,31050,31050,0
20250219,184100,35306183750,31050,31050,31050,31050,0
20250219,184000,35306183750,31050,31050,31050,31050,0
20250219,183900,35306183750,31050,31050,31050,31050,0
20250219,183800,35306183750,31050,31050,31050,31050,0
20250219,183700,35306183750,31050,31050,31050,31050,0
20250219,183600,35306183750,31050,31050,31050,31050,0
20250219,183500,35306183750,31050,31050,31050,31050,13618
20250219,183400,35306183750,31050,31050,31050,31050,0
20250219,183300,35306183750,31050,31050,31050,31050,0
20250219,183200,35306183750,31050,31050,31050,31050,0
20250219,183100,35306183750,31050,31050,31050,31050,0
20250219,183000,35306183750,31050,31050,31050,31050,0
20250219,182900,35306183750,31050,31050,31050,31050,0
20250219,182800,35306183750,31050,31050,31050,31050,0
20250219,182700,35306183750,31050,31050,31050,31050,0
20250219,182600,35306183750,31050,31050,31050,31050,0
20250219,182500,35306183750,31050,31050,31050,31050,0
20250219,182400,35306183750,31050,31050,31050,31050,0
20250219,182300,35306183750,31050,31050,31050,31050,0
20250219,182200,35306183750,31050,31050,31050,31050,0
20250219,182100,35306183750,31050,31050,31050,31050,0
20250219,182000,35306183750,31050,31050,31050,31050,0
20250219,181900,35306183750,31050,31050,31050,31050,0
20250219,181800,35306183750,31050,31050,31050,31050,0
20250219,181700,35306183750,31050,31050,31050,31050,0
20250219,181600,35306183750,31050,31050,31050,31050,0
20250219,181500,35306183750,31050,31050,31050,31050,0
20250219,181400,35306183750,31050,31050,31050,31050,0
20250219,181300,35306183750,31050,31050,31050,31050,0
20250219,181200,35306183750,31050,31050,31050,31050,0
20250219,181100,35306183750,31050,31050,31050,31050,0
20250219,181000,35306183750,31050,31050,31050,31050,0
20250219,180900,35306183750,31050,31050,31050,31050,0
20250219,180800,35306183750,31050,31050,31050,31050,0
20250219,180700,35306183750,31050,31050,31050,31050,0
20250219,180600,35306183750,31050,31050,31050,31050,0
20250219,180500,35306183750,31050,31050,31050,31050,13618
20250219,180400,35306183750,31050,31050,31050,31050,0
20250219,180300,35306183750,31050,31050,31050,31050,0
20250219,180200,35306183750,31050,31050,31050,31050,0
20250219,180100,35306183750,31050,31050,31050,31050,0
20250219,180000,35306183750,31050,31050,31050,31050,0
20250219,175900,35306183750,31050,31050,31050,31050,0
20250219,175800,35306183750,31050,31050,31050,31050,0
20250219,175700,35306183750,31050,31050,31050,31050,0
20250219,175600,35306183750,31050,31050,31050,31050,0
20250219,175500,35306183750,31050,31050,31050,31050,0
20250219,175400,35306183750,31050,31050,31050,31050,0
20250219,175300,35306183750,31050,31050,31050,31050,0
20250219,175200,35306183750,31050,31050,31050,31050,0
20250219,175100,35306183750,31050,31050,31050,31050,0
20250219,175000,35306183750,31050,31050,31050,31050,0
20250219,174900,35306183750,31050,31050,31050,31050,0
20250219,174800,35306183750,31050,31050,31050,31050,0
20250219,174700,35306183750,31050,31050,31050,31050,0
20250219,174600,35306183750,31050,31050,31050,31050,0
20250219,174500,35306183750,31050,31050,31050,31050,0
20250219,174400,35306183750,31050,31050,31050,31050,0
20250219,174300,35306183750,31050,31050,31050,31050,0
20250219,174200,35306183750,31050,31050,31050,31050,0
20250219,174100,35306183750,31050,31050,31050,31050,0
20250219,174000,35306183750,31050,31050,31050,31050,0
20250219,173900,35306183750,31050,31050,31050,31050,0
20250219,173800,35306183750,31050,31050,31050,31050,0
20250219,173700,35306183750,31050,31050,31050,31050,0
20250219,173600,35306183750,31050,31050,31050,31050,0
20250219,173500,35306183750,31050,31050,31050,31050,13618
20250219,173400,35306183750,31050,31050,31050,31050,0
20250219,173300,35306183750,31050,31050,31050,31050,0
20250219,173200,35306183750,31050,31050,31050,31050,0
20250219,173100,35306183750,31050,31050,31050,31050,0
20250219,173000,35306183750,31050,31050,31050,31050,0
20250219,172900,35306183750,31050,31050,31050,31050,0
20250219,172800,35306183750,31050,31050,31050,31050,0
20250219,172700,35306183750,31050,31050,31050,31050,0
20250219,172600,35306183750,31050,31050,31050,31050,0
20250219,172500,35306183750,31050,31050,31050,31050,0
20250219,172400,35306183750,31050,31050,31050,31050,0
20250219,172300,35306183750,31050,31050,31050,31050,0
20250219,172200,35306183750,31050,31050,31050,31050,0
20250219,172100,35306183750,31050,31050,31050,31050,0
20250219,172000,35306183750,31050,31050,31050,31050,0
20250219,171900,35306183750,31050,31050,31050,31050,0
20250219,171800,35306183750,31050,31050,31050,31050,0
20250219,171700,35306183750,31050,31050,31050,31050,0
20250219,171600,35306183750,31050,31050,31050,31050,0
20250219,171500,35306183750,31050,31050,31050,31050,0
20250219,171400,35306183750,31050,31050,31050,31050,0
20250219,171300,35306183750,31050,31050,31050,31050,0
20250219,171200,35306183750,31050,31050,31050,31050,0
20250219,171100,35306183750,31050,31050,31050,31050,0
20250219,171000,35306183750,31050,31050,31050,31050,0
20250219,170900,35306183750,31050,31050,31050,31050,0
20250219,170800,35306183750,31050,31050,31050,31050,0
20250219,170700,35306183750,31050,31050,31050,31050,0
20250219,170600,35306183750,31050,31050,31050,31050,0
20250219,170500,35306183750,31050,31050,31050,31050,13618
20250219,170400,35306183750,31050,31050,31050,31050,0
20250219,170300,35306183750,31050,31050,31050,31050,0
20250219,170200,35306183750,31050,31050,31050,31050,0
20250219,170100,35306183750,31050,31050,31050,31050,0
20250219,170000,35306183750,31050,31050,31050,31050,0
20250219,165900,35306183750,31050,31050,31050,31050,0
20250219,165800,35306183750,31050,31050,31050,31050,0
20250219,165700,35306183750,31050,31050,31050,31050,0
20250219,165600,35306183750,31050,31050,31050,31050,0
20250219,165500,35306183750,31050,31050,31050,31050,0
20250219,165400,35306183750,31050,31050,31050,31050,0
20250219,165300,35306183750,31050,31050,31050,31050,0
20250219,165200,35306183750,31050,31050,31050,31050,0
20250219,165100,35306183750,31050,31050,31050,31050,0
20250219,165000,35306183750,31050,31050,31050,31050,0
20250219,164900,35306183750,31050,31050,31050,31050,0
20250219,164800,35306183750,31050,31050,31050,31050,0
20250219,164700,35306183750,31050,31050,31050,31050,0
20250219,164600,35306183750,31050,31050,31050,31050,0
20250219,164500,35306183750,31050,31050,31050,31050,0
20250219,164400,35306183750,31050,31050,31050,31050,0
20250219,164300,35306183750,31050,31050,31050,31050,0
20250219,164200,35306183750,31050,31050,31050,31050,0
20250219,164100,35306183750,31050,31050,31050,31050,0
20250219,164000,35306183750,31050,31050,31050,31050,0
20250219,163900,35306183750,31050,31050,31050,31050,0
20250219,163800,35306183750,31050,31050,31050,31050,0
20250219,163700,35306183750,31050,31050,31050,31050,0
20250219,163600,35306183750,31050,31050,31050,31050,0
20250219,163500,35306183750,31050,31050,31050,31050,13618
20250219,163400,35306183750,31050,31050,31050,31050,0
20250219,163300,35306183750,31050,31050,31050,31050,0
20250219,163200,35306183750,31050,31050,31050,31050,0
20250219,163100,35306183750,31050,31050,31050,31050,0
20250219,163000,35306183750,31050,31050,31050,31050,0
20250219,162900,35306183750,31050,31050,31050,31050,0
20250219,162800,35306183750,31050,31050,31050,31050,0
20250219,162700,35306183750,31050,31050,31050,31050,0
20250219,162600,35306183750,31050,31050,31050,31050,0
20250219,162500,35306183750,31050,31050,31050,31050,0
20250219,162400,35306183750,31050,31050,31050,31050,0
20250219,162300,35306183750,31050,31050,31050,31050,0
20250219,162200,35306183750,31050,31050,31050,31050,0
20250219,162100,35306183750,31050,31050,31050,31050,0
20250219,162000,35306183750,31050,31050,31050,31050,0
20250219,161900,35306183750,31050,31050,31050,31050,0
20250219,161800,35306183750,31050,31050,31050,31050,0
20250219,161700,35306183750,31050,31050,31050,31050,0
20250219,161600,35306183750,31050,31050,31050,31050,0
20250219,161500,35306183750,31050,31050,31050,31050,0
20250219,161400,35306183750,31050,31050,31050,31050,0
20250219,161300,35306183750,31050,31050,31050,31050,0
20250219,161200,35306183750,31050,31050,31050,31050,0
20250219,161100,35306183750,31050,31050,31050,31050,0
20250219,161000,35306183750,31050,31050,31050,31050,0
20250219,160900,35306183750,31050,31050,31050,31050,0
20250219,160800,35306183750,31050,31050,31050,31050,0
20250219,160700,35306183750,31050,31050,31050,31050,0
20250219,160600,35306183750,31050,31050,31050,31050,0
20250219,160500,35306183750,31050,31050,31050,31050,13618
20250219,160400,35306183750,31050,31050,31050,31050,0
20250219,160300,35306183750,31050,31050,31050,31050,0
20250219,160200,35306183750,31050,31050,31050,31050,0
20250219,160100,35306183750,31050,31050,31050,31050,0
20250219,160000,35306183750,31050,31050,31050,31050,0
20250219,155900,35306183750,31050,31050,31050,31050,0
20250219,155800,35306183750,31050,31050,31050,31050,0
20250219,155700,35306183750,31050,31050,31050,31050,0
20250219,155600,35306183750,31050,31050,31050,31050,0
20250219,155500,35306183750,31050,31050,31050,31050,0
20250219,155400,35306183750,31050,31050,31050,31050,0
20250219,155300,35306183750,31050,31050,31050,31050,0
20250219,155200,35306183750,31050,31050,31050,31050,0
20250219,155100,35306183750,31050,31050,31050,31050,0
20250219,155000,35306183750,31050,31050,31050,31050,0
20250219,154900,35306183750,31050,31050,31050,31050,0
20250219,154800,35306183750,31050,31050,31050,31050,0
20250219,154700,35306183750,31050,31050,31050,31050,0
20250219,154600,35306183750,31050,31050,31050,31050,0
20250219,154500,35306183750,31050,31050,31050,31050,0
20250219,154400,35306183750,31050,31050,31050,31050,0
20250219,154300,35306183750,31050,31050,31050,31050,0
20250219,154200,35306183750,31050,31050,31050,31050,0
20250219,154100,35306183750,31050,31050,31050,31050,0
20250219,154000,35306183750,31050,31050,31050,31050,0
20250219,153900,35306183750,31050,31050,31050,31050,0
20250219,153800,35306183750,31050,31050,31050,31050,0
20250219,153700,35306183750,31050,31050,31050,31050,0
20250219,153600,35306183750,31050,31050,31050,31050,0
20250219,153500,35306183750,31050,31050,31050,31050,13618
20250219,153400,35306183750,31050,31050,31050,31050,0
20250219,153300,35306183750,31050,31050,31050,31050,0
20250219,153200,35306183750,31050,31050,31050,31050,0
20250219,153100,35306183750,31050,31050,31050,31050,0
20250219,153000,35306183750,31050,31050,31050,31050,13618
20250219,152900,34883344850,31150,31150,31150,31150,0
20250219,152800,34883344850,31150,31150,31150,31150,0
20250219,152700,34883344850,31150,31150,31150,31150,0
20250219,152600,34883344850,31150,31150,31150,31150,0
20250219,152500,34883344850,31150,31150,31150,31150,0
20250219,152400,34883344850,31150,31150,31150,31150,0
20250219,152300,34883344850,31150,31150,31150,31150,0
20250219,152200,34883344850,31150,31150,31150,31150,0
20250219,152100,34883344850,31150,31150,31150,31150,0
20250219,152000,34883344850,31150,31150,31150,31150,0
20250219,151900,34883344850,31150,31100,31150,31100,600
20250219,151800,34864682750,31100,31100,31150,31100,363
20250219,151700,34853382500,31150,31050,31150,31050,1160
20250219,151600,34817309600,31100,31150,31150,31050,3315
20250219,151500,34714208350,31150,31100,31150,31100,2787
20250219,151400,34627465750,31100,31150,31150,31100,245
20250219,151300,34619845300,31150,31150,31150,31100,1476
20250219,151200,34573931000,31100,31100,31150,31100,243
20250219,151100,34566362150,31100,31150,31150,31100,164
20250219,151000,34561258000,31100,31100,31150,31100,341
20250219,150900,34550642800,31150,31100,31150,31100,562
20250219,150800,34533143650,31100,31150,31200,31100,637
20250219,150700,34513298450,31150,31100,31150,31100,1290
20250219,150600,34473133250,31100,31100,31150,31100,436
20250219,150500,34459567050,31100,31100,31150,31100,857
20250219,150400,34432910000,31150,31150,31200,31100,648
20250219,150300,34412730100,31150,31150,31150,31100,968
20250219,150200,34382592550,31100,31150,31150,31100,1426
20250219,150100,34338174450,31150,31150,31150,31150,1244
20250219,150000,34299423850,31150,31200,31200,31150,638
20250219,145900,34279527900,31150,31200,31200,31150,127
20250219,145800,34275571150,31150,31200,31200,31150,387
20250219,145700,34263505250,31200,31150,31200,31150,36
20250219,145600,34262382600,31200,31250,31250,31200,1521
20250219,145500,34214926800,31200,31250,31250,31200,492
20250219,145400,34199561950,31250,31250,31250,31200,815
20250219,145300,34174129450,31250,31250,31250,31200,380
20250219,145200,34162254500,31250,31300,31300,31250,143
20250219,145100,34157785200,31300,31250,31300,31200,1200
20250219,145000,34120283700,31250,31150,31250,31150,1535
20250219,144900,34072326350,31150,31150,31200,31150,899
20250219,144800,34044295100,31150,31150,31200,31150,1782
20250219,144700,33988739650,31150,31200,31250,31150,1736
20250219,144600,33934650300,31200,31150,31200,31150,942
20250219,144500,33905263150,31150,31200,31200,31150,1018
20250219,144400,33873511950,31200,31200,31250,31200,1189
20250219,144300,33836391550,31200,31200,31250,31200,1620
20250219,144200,33785825350,31250,31200,31250,31200,393
20250219,144100,33773560350,31200,31250,31250,31200,296
20250219,144000,33764315700,31200,31300,31300,31200,125
20250219,143900,33760407950,31300,31250,31300,31250,391
20250219,143800,33748186700,31200,31250,31250,31200,703
20250219,143700,33726235950,31250,31250,31250,31200,221
20250219,143600,33719333750,31200,31250,31250,31200,497
20250219,143500,33703806250,31200,31250,31250,31200,1427
20250219,143400,33659245000,31250,31250,31300,31250,50
20250219,143300,33657681650,31200,31250,31250,31200,539
20250219,143200,33640862000,31200,31250,31250,31200,436
20250219,143100,33627239350,31250,31250,31250,31200,881
20250219,143000,33599708900,31200,31200,31250,31200,1307
20250219,142900,33558929200,31200,31200,31250,31200,38
20250219,142800,33557743400,31250,31200,31250,31200,738
20250219,142700,33534709950,31200,31250,31250,31200,852
20250219,142600,33508091100,31250,31300,31350,31250,2403
20250219,142500,33432892500,31300,31300,31300,31250,430
20250219,142400,33419433600,31350,31350,31350,31300,2327
20250219,142300,33346572650,31350,31350,31350,31350,694
20250219,142200,33324815750,31350,31350,31350,31300,2434
20250219,142100,33248609900,31350,31350,31350,31300,909
20250219,142000,33220116750,31350,31350,31350,31300,669
20250219,141900,33199165550,31350,31350,31400,31300,681
20250219,141800,33177839600,31300,31300,31400,31300,1760
20250219,141700,33122665300,31300,31300,31300,31250,244
20250219,141600,33115028200,31300,31300,31350,31250,176
20250219,141500,33109517700,31300,31350,31350,31250,306
20250219,141400,33099942600,31350,31350,31350,31250,1296
20250219,141300,33059346150,31400,31300,31400,31300,258
20250219,141200,33051250600,31300,31400,31400,31300,1520
20250219,141100,33003534000,31450,31400,31450,31350,5055
20250219,141000,32844664300,31400,31250,31400,31250,3602
20250219,140900,32731827450,31250,31250,31300,31250,153
20250219,140800,32727045050,31250,31250,31300,31250,378
20250219,140700,32715230050,31250,31300,31300,31200,149
20250219,140600,32710575300,31250,31250,31300,31250,19
20250219,140500,32709980900,31300,31200,31300,31200,277
20250219,140400,32701323500,31200,31300,31300,31200,84
20250219,140300,32698699350,31300,31200,31300,31200,451
20250219,140200,32684586900,31300,31200,31300,31200,1397
20250219,140100,32640928700,31200,31200,31200,31200,108
20250219,140000,32637559100,31200,31150,31200,31150,1482
20250219,135900,32591322200,31150,31150,31200,31150,230
20250219,135800,32584152700,31200,31200,31200,31150,270
20250219,135700,32575729500,31200,31150,31200,31150,1915
20250219,135600,32516002100,31100,31200,31200,31000,7950
20250219,135500,32268904200,31200,31200,31200,31150,1155
20250219,135400,32232878900,31200,31200,31200,31200,54
20250219,135300,32231194100,31150,31200,31250,31150,2149
20250219,135200,32164078750,31200,31250,31250,31200,1356
20250219,135100,32121743750,31250,31200,31250,31200,1292
20250219,135000,32081417950,31200,31150,31200,31150,242
20250219,134900,32073871400,31200,31100,31200,31100,1253
20250219,134800,32034876350,31100,31100,31100,31100,1269
20250219,134700,31995410450,31100,31150,31150,31100,24
20250219,134600,31994663050,31100,31150,31150,31100,216
20250219,134500,31987939650,31150,31100,31150,31100,2740
20250219,134400,31902722550,31100,31100,31150,31100,97
20250219,134300,31899705050,31100,31150,31150,31100,883
20250219,134200,31872206350,31150,31200,31200,31150,1986
20250219,134100,31810340550,31200,31150,31200,31150,600
20250219,134000,31791621750,31200,31200,31200,31150,450
20250219,133900,31777596200,31200,31150,31200,31150,480
20250219,133800,31762639250,31150,31200,31200,31150,312
20250219,133700,31752912000,31100,31050,31150,31050,2427
20250219,133600,31677380600,31100,31050,31100,31050,1884
20250219,133500,31618815950,31050,31100,31100,31050,448
20250219,133400,31604896200,31100,31100,31150,31100,2514
20250219,133300,31526710750,31100,31100,31100,31050,1278
20250219,133200,31486965000,31100,31050,31100,31050,1197
20250219,133100,31449738600,31050,31000,31050,31000,1348
20250219,133000,31407888950,31000,31000,31000,31000,579
20250219,132900,31389939950,31000,31000,31050,31000,336
20250219,132800,31379515600,31050,31000,31050,31000,94
20250219,132700,31376599500,31000,31000,31050,31000,85
20250219,132600,31373963300,31000,31100,31100,31000,721
20250219,132500,31351588200,31050,31050,31100,31050,130
20250219,132400,31347551600,31100,31000,31100,31000,400
20250219,132300,31335140100,31000,31000,31000,31000,1178
20250219,132200,31298622100,30950,31000,31050,30950,2018
20250219,132100,31236068100,31050,31000,31050,31000,1180
20250219,132000,31199481050,31050,31050,31050,31000,1063
20250219,131900,31166503650,31050,31050,31050,31000,83
20250219,131800,31163929500,31050,31050,31050,31000,1407
20250219,131700,31120246150,31050,31050,31100,31050,569
20250219,131600,31102577950,31050,31050,31100,31050,514
20250219,131500,31086612300,31050,31050,31050,31050,518
20250219,131400,31070528400,31050,31050,31100,31050,91
20250219,131300,31067702350,31050,31000,31100,31000,474
20250219,131200,31053001100,31000,31050,31100,31000,821
20250219,131100,31027506400,31050,31100,31100,31050,891
20250219,131000,30999831700,31100,31100,31100,31100,496
20250219,130900,30984406100,31150,31150,31150,31100,88
20250219,130800,30981666500,31150,31150,31150,31100,1608
20250219,130700,30931624150,31150,31150,31200,31150,514
20250219,130600,30915612750,31200,31200,31200,31150,58
20250219,130500,30913804100,31150,31200,31200,31150,48
20250219,130400,30912308600,31150,31150,31150,31150,122
20250219,130300,30908508300,31150,31200,31200,31150,262
20250219,130200,30900346350,31200,31150,31200,31150,484
20250219,130100,30885269550,31150,31150,31150,31100,570
20250219,130000,30867519600,31150,31100,31150,31100,776
20250219,125900,30843359850,31100,31150,31150,31100,200
20250219,125800,30837132550,31150,31100,31150,31000,3109
20250219,125700,30740462550,31050,31050,31100,31000,2770
20250219,125600,30654531000,31050,31050,31050,31050,664
20250219,125500,30633913800,31050,31000,31050,30950,542
20250219,125400,30617109650,30950,31050,31050,30950,2719
20250219,125300,30532807850,31050,30950,31100,30950,4067
20250219,125200,30406702850,31000,31100,31100,31000,9060
20250219,125100,30125557200,31100,31150,31150,31100,1463
20250219,125000,30080057850,31100,31200,31200,31100,4938
20250219,124900,29926312650,31200,31200,31200,31200,263
20250219,124800,29918107050,31200,31200,31200,31150,182
20250219,124700,29912432900,31200,31150,31200,31150,1142
20250219,124600,29876803800,31200,31200,31200,31200,739
20250219,124500,29853747000,31250,31200,31250,31200,83
20250219,124400,29851153850,31200,31200,31250,31200,89
20250219,124300,29848374300,31200,31250,31250,31200,102
20250219,124200,29845188500,31250,31200,31250,31200,159
20250219,124100,29840222150,31200,31200,31200,31150,1625
20250219,124000,29789566600,31200,31150,31200,31150,446
20250219,123900,29775657500,31150,31150,31200,31100,1508
20250219,123800,29728651750,31100,31150,31150,31100,2144
20250219,123700,29661893500,31150,31150,31200,31150,616
20250219,123600,29642696050,31150,31200,31200,31150,669
20250219,123500,29621839850,31200,31200,31200,31150,836
20250219,123400,29595760800,31200,31200,31200,31200,565
20250219,123300,29578132800,31200,31200,31200,31200,191
20250219,123200,29572173600,31200,31150,31200,31150,266
20250219,123100,29563876500,31150,31200,31200,31150,1092
20250219,123000,29529838450,31200,31200,31200,31200,353
20250219,122900,29518824850,31250,31250,31250,31200,3457
20250219,122800,29410933900,31250,31250,31300,31250,1163
20250219,122700,29374590100,31250,31250,31300,31250,57
20250219,122600,29372808800,31300,31250,31300,31250,762
20250219,122500,29348996200,31300,31300,31300,31250,1694
20250219,122400,29296015700,31300,31300,31300,31300,440
20250219,122300,29282243700,31300,31300,31300,31300,666
20250219,122200,29261397900,31300,31300,31350,31300,689
20250219,122100,29239826350,31300,31300,31300,31250,2511
20250219,122000,29161283550,31300,31300,31350,31300,65
20250219,121900,29159247500,31300,31350,31350,31300,262
20250219,121800,29151037250,31350,31350,31350,31300,152
20250219,121700,29146274650,31350,31250,31350,31250,1388
20250219,121600,29102829850,31300,31300,31300,31250,391
20250219,121500,29090608850,31300,31250,31300,31200,470
20250219,121400,29075930700,31250,31250,31250,31200,902
20250219,121300,29047762300,31200,31200,31250,31200,475
20250219,121200,29032924150,31200,31200,31200,31200,519
20250219,121100,29016731350,31250,31150,31250,31150,730
20250219,121000,28993951800,31200,31200,31250,31150,1744
20250219,120900,28939525200,31200,31200,31250,31200,236
20250219,120800,28932161800,31200,31200,31250,31200,443
20250219,120700,28918339400,31200,31200,31250,31200,362
20250219,120600,28907044300,31200,31200,31250,31200,443
20250219,120500,28893217650,31250,31250,31250,31200,1941
20250219,120400,28832657750,31200,31250,31250,31200,428
20250219,120300,28819291200,31250,31300,31300,31250,17
20250219,120200,28818759600,31250,31300,31300,31250,268
20250219,120100,28810374050,31250,31250,31250,31200,372
20250219,120000,28798756250,31200,31250,31250,31200,807
20250219,115900,28773541000,31250,31250,31250,31250,1180
20250219,115800,28736666000,31250,31300,31300,31250,309
20250219,115700,28727006600,31300,31300,31350,31250,433
20250219,115600,28713451500,31300,31300,31350,31300,638
20250219,115500,28693457050,31300,31300,31300,31300,88
20250219,115400,28690702650,31350,31300,31350,31300,380
20250219,115300,28678804900,31300,31350,31350,31300,109
20250219,115200,28675393150,31300,31350,31350,31250,466
20250219,115100,28660812850,31250,31300,31350,31250,610
20250219,115000,28641733250,31350,31250,31350,31250,1419
20250219,114900,28597321150,31250,31300,31300,31250,490
20250219,114800,28582008250,31250,31300,31300,31250,348
20250219,114700,28571127750,31300,31250,31300,31250,240
20250219,114600,28563617950,31250,31300,31300,31250,273
20250219,114500,28555073150,31300,31250,31300,31250,479
20250219,114400,28540095200,31250,31200,31250,31200,1065
20250219,114300,28506829600,31200,31250,31250,31200,1262
20250219,114200,28467392900,31250,31200,31300,31200,1719
20250219,114100,28413753050,31200,31250,31300,31200,1029
20250219,114000,28381597850,31250,31250,31300,31250,837
20250219,113900,28355440950,31250,31300,31300,31250,619
20250219,113800,28336095100,31300,31250,31300,31250,524
20250219,113700,28319708900,31250,31300,31300,31250,522
20250219,113600,28303384800,31250,31250,31300,31250,1246
20250219,113500,28264416900,31250,31250,31300,31200,402
20250219,113400,28251855600,31250,31200,31300,31200,746
20250219,113300,28228547700,31200,31200,31250,31200,2207
20250219,113200,28159679300,31200,31250,31250,31200,743
20250219,113100,28136494800,31250,31250,31300,31250,369
20250219,113000,28124963500,31250,31250,31300,31250,884
20250219,112900,28097338450,31300,31300,31350,31300,661
20250219,112800,28076632850,31300,31350,31350,31300,588
20250219,112700,28058205150,31350,31400,31400,31350,670
20250219,112600,28037198350,31350,31200,31400,31200,1587
20250219,112500,27987441450,31200,31350,31350,31200,5268
20250219,112400,27823005750,31350,31250,31350,31200,2423
20250219,112300,27747273100,31250,31250,31300,31200,460
20250219,112200,27732903550,31250,31250,31300,31200,922
20250219,112100,27704095200,31250,31250,31300,31250,1606
20250219,112000,27653847900,31300,31350,31350,31200,3158
20250219,111900,27555114550,31300,31350,31350,31300,1370
20250219,111800,27512228150,31350,31450,31450,31350,2155
20250219,111700,27444660150,31450,31350,31450,31350,142
20250219,111600,27440205600,31450,31450,31500,31400,3711
20250219,111500,27323523850,31450,31400,31450,31350,317
20250219,111400,27313570700,31400,31350,31400,31350,341
20250219,111300,27302871700,31350,31300,31400,31300,1523
20250219,111200,27255130250,31300,31350,31350,31200,6599
20250219,111100,27048778350,31300,31300,31350,31300,3656
20250219,111000,26934304300,31300,31350,31350,31300,2981
20250219,110900,26840918100,31350,31350,31400,31350,1961
20250219,110800,26779428200,31350,31400,31400,31350,724
20250219,110700,26756696800,31400,31450,31500,31350,2015
20250219,110600,26693417800,31450,31350,31450,31350,1277
20250219,110500,26653343250,31350,31350,31400,31350,2447
20250219,110400,26576623900,31350,31400,31450,31300,4747
20250219,110300,26427739400,31400,31500,31550,31400,4807
20250219,110200,26276499600,31550,31550,31600,31500,1288
20250219,110100,26235881300,31550,31550,31600,31550,315
20250219,110000,26225937450,31600,31550,31600,31500,1186
20250219,105900,26188503650,31550,31500,31550,31500,399
20250219,105800,26175928400,31500,31550,31550,31500,1673
20250219,105700,26123218750,31550,31750,31750,31500,3910
20250219,105600,25999592150,31700,31800,31800,31650,2563
20250219,105500,25918255600,31750,31550,31800,31550,5408
20250219,105400,25746974850,31550,31500,31600,31500,1528
20250219,105300,25698806950,31450,31500,31550,31450,2837
20250219,105200,25609440000,31550,31600,31600,31500,1077
20250219,105100,25575439350,31600,31650,31650,31550,1783
20250219,105000,25519101000,31650,31500,31650,31500,2479
20250219,104900,25440712500,31550,31550,31600,31500,4408
20250219,104800,25301797400,31600,31550,31650,31550,3555
20250219,104700,25189478550,31550,31650,31650,31550,948
20250219,104600,25159543000,31550,31650,31700,31550,2387
20250219,104500,25084059550,31650,31750,31750,31600,4937
20250219,104400,24927700050,31800,31800,31850,31750,5520
20250219,104300,24752338100,31800,31800,31850,31750,2619
20250219,104200,24669072500,31800,31750,31850,31700,4915
20250219,104100,24512852650,31750,31700,31800,31700,3382
20250219,104000,24405532950,31700,31700,31750,31650,2563
20250219,103900,24324213950,31700,31700,31800,31650,6499
20250219,103800,24118113550,31750,31800,31850,31700,6603
20250219,103700,23908387600,31850,31850,31900,31800,6284
20250219,103600,23708346800,31850,31750,31900,31700,13919
20250219,103500,23265306200,31650,31850,31900,31600,19315
20250219,103400,22651221750,31850,31900,31950,31800,14070
20250219,103300,22202925250,31950,31950,31950,31800,24165
20250219,103200,21432597750,31950,31750,31950,31700,39184
20250219,103100,20183193250,31800,31500,31800,31450,17915
20250219,103000,19616458500,31450,31450,31500,31400,4576
20250219,102900,19472536150,31450,31500,31550,31450,2394
20250219,102800,19397118600,31550,31300,31550,31300,7619
20250219,102700,19157550350,31300,31400,31400,31300,2520
20250219,102600,19078524200,31400,31450,31500,31350,6778
20250219,102500,18865623800,31400,31350,31450,31350,1692
20250219,102400,18812504900,31400,31250,31450,31250,5358
20250219,102300,18644556300,31250,31200,31300,31150,2570
20250219,102200,18564351950,31200,31250,31300,31150,3862
20250219,102100,18443921850,31200,31250,31300,31150,4199
20250219,102000,18312842400,31250,31250,31300,31200,2420
20250219,101900,18237226500,31250,31250,31300,31200,2029
20250219,101800,18173806450,31250,31300,31300,31200,3033
20250219,101700,18079061450,31250,31250,31350,31150,6643
20250219,101600,17871533000,31200,31300,31300,31150,9872
20250219,101500,17563331950,31300,31500,31500,31250,17917
20250219,101400,17001533600,31500,31400,31550,31400,5920
20250219,101300,16815112100,31400,31450,31500,31400,3397
20250219,101200,16708320150,31450,31450,31500,31400,3761
20250219,101100,16590072550,31450,31550,31600,31450,2878
20250219,101000,16499338850,31500,31650,31650,31450,4585
20250219,100900,16354619800,31650,31600,31700,31600,7286
20250219,100800,16124017500,31550,31700,31700,31550,8662
20250219,100700,15849982750,31700,31350,31700,31300,19771
20250219,100600,15227020050,31300,31400,31400,31250,19712
20250219,100500,14609828500,31350,31750,31750,31350,18005
20250219,100400,14041797300,31750,31600,31800,31550,14127
20250219,100300,13593915650,31600,31850,31850,31450,24159
20250219,100200,12829801700,31850,31500,31900,31300,38116
20250219,100100,11622909000,31500,31550,31650,31500,16967
20250219,100000,11087306550,31550,31800,31950,31500,46746
20250219,095900,9604173100,31900,31450,31900,31400,52343
20250219,095800,7944043500,31500,30900,31600,30900,50399
20250219,095700,6367869750,30950,30900,30950,30850,7082
20250219,095600,6149026300,30900,30800,30900,30800,13556
20250219,095500,5730484650,30800,30850,30900,30750,9530
20250219,095400,5436801900,30850,30750,30900,30750,17840
20250219,095300,4886826300,30750,30550,30750,30550,8178
20250219,095200,4636009450,30600,30600,30650,30550,1086
20250219,095100,4602803550,30650,30450,30650,30400,5636
20250219,095000,4430544900,30450,30450,30500,30400,514
20250219,094900,4414894850,30450,30450,30450,30400,768
20250219,094800,4391517400,30450,30500,30500,30450,3155
20250219,094700,4295356500,30550,30550,30550,30500,2200
20250219,094600,4228180400,30450,30550,30600,30450,4379
20250219,094500,4094494600,30550,30400,30550,30400,5320
20250219,094400,3932114050,30450,30400,30450,30400,1329
20250219,094300,3891651850,30400,30350,30450,30350,633
20250219,094200,3872407350,30400,30350,30400,30350,863
20250219,094100,3846172750,30350,30350,30400,30350,448
20250219,094000,3832574700,30350,30350,30450,30350,2965
20250219,093900,3742449150,30400,30450,30450,30350,2407
20250219,093800,3669303100,30450,30500,30500,30400,1756
20250219,093700,3615826600,30500,30550,30550,30350,9508
20250219,093600,3325966500,30550,30400,30600,30300,14465
20250219,093500,2885056900,30400,30300,30400,30250,5794
20250219,093400,2709238850,30300,30250,30300,30200,3150
20250219,093300,2613859400,30250,30300,30300,30200,3044
20250219,093200,2521708750,30250,30250,30250,30200,1218
20250219,093100,2484871500,30300,30300,30300,30250,1139
20250219,093000,2450362550,30300,30200,30350,30200,7320
20250219,092900,2228653500,30150,30050,30200,30050,925
20250219,092800,2200776700,30150,30150,30150,30050,711
20250219,092700,2179365900,30150,30100,30150,30050,2222
20250219,092600,2112555100,30100,30050,30100,30050,1166
20250219,092500,2077508000,30050,30000,30050,29950,1645
20250219,092400,2028146000,30000,30050,30100,30000,1234
20250219,092300,1991119900,30050,30000,30050,30000,1186
20250219,092200,1955528550,30000,30050,30050,30000,1474
20250219,092100,1911288150,30050,30100,30100,30000,964
20250219,092000,1882323550,30100,30100,30100,30050,1853
20250219,091900,1826597200,30100,30100,30150,30100,1716
20250219,091800,1774932650,30100,30200,30250,30100,157
20250219,091700,1770192200,30200,30100,30250,30050,5468
20250219,091600,1605423750,30100,30150,30150,30100,1002
20250219,091500,1575256100,30150,30150,30200,30150,342
20250219,091400,1564944200,30150,30200,30200,30100,1291
20250219,091300,1525998550,30200,30200,30200,30150,1737
20250219,091200,1473562450,30200,30200,30250,30200,1302
20250219,091100,1434211700,30200,30150,30200,30150,1177
20250219,091000,1398682950,30150,30150,30200,30100,1471
20250219,090900,1354392600,30150,30200,30250,30100,2901
20250219,090800,1266881800,30200,30200,30250,30200,2117
20250219,090700,1202942400,30200,30300,30300,30200,1058
20250219,090600,1170920350,30300,30350,30350,30250,2706
20250219,090500,1088955200,30400,30350,30450,30300,5027
20250219,090400,936121700,30350,30350,30450,30250,11660
20250219,090300,582288250,30350,30100,30400,30100,6916
20250219,090200,372988950,30100,30100,30150,30050,1942
20250219,090100,314534700,30100,29950,30100,29950,3978
20250219,090000,195241500,29950,30100,30100,29950,6339
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 190500 35306183750 31050 31050 31050 31050 13618
3 20250219 190400 35306183750 31050 31050 31050 31050 0
4 20250219 190300 35306183750 31050 31050 31050 31050 0
5 20250219 190200 35306183750 31050 31050 31050 31050 0
6 20250219 190100 35306183750 31050 31050 31050 31050 0
7 20250219 190000 35306183750 31050 31050 31050 31050 0
8 20250219 185900 35306183750 31050 31050 31050 31050 0
9 20250219 185800 35306183750 31050 31050 31050 31050 0
10 20250219 185700 35306183750 31050 31050 31050 31050 0
11 20250219 185600 35306183750 31050 31050 31050 31050 0
12 20250219 185500 35306183750 31050 31050 31050 31050 0
13 20250219 185400 35306183750 31050 31050 31050 31050 0
14 20250219 185300 35306183750 31050 31050 31050 31050 0
15 20250219 185200 35306183750 31050 31050 31050 31050 0
16 20250219 185100 35306183750 31050 31050 31050 31050 0
17 20250219 185000 35306183750 31050 31050 31050 31050 0
18 20250219 184900 35306183750 31050 31050 31050 31050 0
19 20250219 184800 35306183750 31050 31050 31050 31050 0
20 20250219 184700 35306183750 31050 31050 31050 31050 0
21 20250219 184600 35306183750 31050 31050 31050 31050 0
22 20250219 184500 35306183750 31050 31050 31050 31050 0
23 20250219 184400 35306183750 31050 31050 31050 31050 0
24 20250219 184300 35306183750 31050 31050 31050 31050 0
25 20250219 184200 35306183750 31050 31050 31050 31050 0
26 20250219 184100 35306183750 31050 31050 31050 31050 0
27 20250219 184000 35306183750 31050 31050 31050 31050 0
28 20250219 183900 35306183750 31050 31050 31050 31050 0
29 20250219 183800 35306183750 31050 31050 31050 31050 0
30 20250219 183700 35306183750 31050 31050 31050 31050 0
31 20250219 183600 35306183750 31050 31050 31050 31050 0
32 20250219 183500 35306183750 31050 31050 31050 31050 13618
33 20250219 183400 35306183750 31050 31050 31050 31050 0
34 20250219 183300 35306183750 31050 31050 31050 31050 0
35 20250219 183200 35306183750 31050 31050 31050 31050 0
36 20250219 183100 35306183750 31050 31050 31050 31050 0
37 20250219 183000 35306183750 31050 31050 31050 31050 0
38 20250219 182900 35306183750 31050 31050 31050 31050 0
39 20250219 182800 35306183750 31050 31050 31050 31050 0
40 20250219 182700 35306183750 31050 31050 31050 31050 0
41 20250219 182600 35306183750 31050 31050 31050 31050 0
42 20250219 182500 35306183750 31050 31050 31050 31050 0
43 20250219 182400 35306183750 31050 31050 31050 31050 0
44 20250219 182300 35306183750 31050 31050 31050 31050 0
45 20250219 182200 35306183750 31050 31050 31050 31050 0
46 20250219 182100 35306183750 31050 31050 31050 31050 0
47 20250219 182000 35306183750 31050 31050 31050 31050 0
48 20250219 181900 35306183750 31050 31050 31050 31050 0
49 20250219 181800 35306183750 31050 31050 31050 31050 0
50 20250219 181700 35306183750 31050 31050 31050 31050 0
51 20250219 181600 35306183750 31050 31050 31050 31050 0
52 20250219 181500 35306183750 31050 31050 31050 31050 0
53 20250219 181400 35306183750 31050 31050 31050 31050 0
54 20250219 181300 35306183750 31050 31050 31050 31050 0
55 20250219 181200 35306183750 31050 31050 31050 31050 0
56 20250219 181100 35306183750 31050 31050 31050 31050 0
57 20250219 181000 35306183750 31050 31050 31050 31050 0
58 20250219 180900 35306183750 31050 31050 31050 31050 0
59 20250219 180800 35306183750 31050 31050 31050 31050 0
60 20250219 180700 35306183750 31050 31050 31050 31050 0
61 20250219 180600 35306183750 31050 31050 31050 31050 0
62 20250219 180500 35306183750 31050 31050 31050 31050 13618
63 20250219 180400 35306183750 31050 31050 31050 31050 0
64 20250219 180300 35306183750 31050 31050 31050 31050 0
65 20250219 180200 35306183750 31050 31050 31050 31050 0
66 20250219 180100 35306183750 31050 31050 31050 31050 0
67 20250219 180000 35306183750 31050 31050 31050 31050 0
68 20250219 175900 35306183750 31050 31050 31050 31050 0
69 20250219 175800 35306183750 31050 31050 31050 31050 0
70 20250219 175700 35306183750 31050 31050 31050 31050 0
71 20250219 175600 35306183750 31050 31050 31050 31050 0
72 20250219 175500 35306183750 31050 31050 31050 31050 0
73 20250219 175400 35306183750 31050 31050 31050 31050 0
74 20250219 175300 35306183750 31050 31050 31050 31050 0
75 20250219 175200 35306183750 31050 31050 31050 31050 0
76 20250219 175100 35306183750 31050 31050 31050 31050 0
77 20250219 175000 35306183750 31050 31050 31050 31050 0
78 20250219 174900 35306183750 31050 31050 31050 31050 0
79 20250219 174800 35306183750 31050 31050 31050 31050 0
80 20250219 174700 35306183750 31050 31050 31050 31050 0
81 20250219 174600 35306183750 31050 31050 31050 31050 0
82 20250219 174500 35306183750 31050 31050 31050 31050 0
83 20250219 174400 35306183750 31050 31050 31050 31050 0
84 20250219 174300 35306183750 31050 31050 31050 31050 0
85 20250219 174200 35306183750 31050 31050 31050 31050 0
86 20250219 174100 35306183750 31050 31050 31050 31050 0
87 20250219 174000 35306183750 31050 31050 31050 31050 0
88 20250219 173900 35306183750 31050 31050 31050 31050 0
89 20250219 173800 35306183750 31050 31050 31050 31050 0
90 20250219 173700 35306183750 31050 31050 31050 31050 0
91 20250219 173600 35306183750 31050 31050 31050 31050 0
92 20250219 173500 35306183750 31050 31050 31050 31050 13618
93 20250219 173400 35306183750 31050 31050 31050 31050 0
94 20250219 173300 35306183750 31050 31050 31050 31050 0
95 20250219 173200 35306183750 31050 31050 31050 31050 0
96 20250219 173100 35306183750 31050 31050 31050 31050 0
97 20250219 173000 35306183750 31050 31050 31050 31050 0
98 20250219 172900 35306183750 31050 31050 31050 31050 0
99 20250219 172800 35306183750 31050 31050 31050 31050 0
100 20250219 172700 35306183750 31050 31050 31050 31050 0
101 20250219 172600 35306183750 31050 31050 31050 31050 0
102 20250219 172500 35306183750 31050 31050 31050 31050 0
103 20250219 172400 35306183750 31050 31050 31050 31050 0
104 20250219 172300 35306183750 31050 31050 31050 31050 0
105 20250219 172200 35306183750 31050 31050 31050 31050 0
106 20250219 172100 35306183750 31050 31050 31050 31050 0
107 20250219 172000 35306183750 31050 31050 31050 31050 0
108 20250219 171900 35306183750 31050 31050 31050 31050 0
109 20250219 171800 35306183750 31050 31050 31050 31050 0
110 20250219 171700 35306183750 31050 31050 31050 31050 0
111 20250219 171600 35306183750 31050 31050 31050 31050 0
112 20250219 171500 35306183750 31050 31050 31050 31050 0
113 20250219 171400 35306183750 31050 31050 31050 31050 0
114 20250219 171300 35306183750 31050 31050 31050 31050 0
115 20250219 171200 35306183750 31050 31050 31050 31050 0
116 20250219 171100 35306183750 31050 31050 31050 31050 0
117 20250219 171000 35306183750 31050 31050 31050 31050 0
118 20250219 170900 35306183750 31050 31050 31050 31050 0
119 20250219 170800 35306183750 31050 31050 31050 31050 0
120 20250219 170700 35306183750 31050 31050 31050 31050 0
121 20250219 170600 35306183750 31050 31050 31050 31050 0
122 20250219 170500 35306183750 31050 31050 31050 31050 13618
123 20250219 170400 35306183750 31050 31050 31050 31050 0
124 20250219 170300 35306183750 31050 31050 31050 31050 0
125 20250219 170200 35306183750 31050 31050 31050 31050 0
126 20250219 170100 35306183750 31050 31050 31050 31050 0
127 20250219 170000 35306183750 31050 31050 31050 31050 0
128 20250219 165900 35306183750 31050 31050 31050 31050 0
129 20250219 165800 35306183750 31050 31050 31050 31050 0
130 20250219 165700 35306183750 31050 31050 31050 31050 0
131 20250219 165600 35306183750 31050 31050 31050 31050 0
132 20250219 165500 35306183750 31050 31050 31050 31050 0
133 20250219 165400 35306183750 31050 31050 31050 31050 0
134 20250219 165300 35306183750 31050 31050 31050 31050 0
135 20250219 165200 35306183750 31050 31050 31050 31050 0
136 20250219 165100 35306183750 31050 31050 31050 31050 0
137 20250219 165000 35306183750 31050 31050 31050 31050 0
138 20250219 164900 35306183750 31050 31050 31050 31050 0
139 20250219 164800 35306183750 31050 31050 31050 31050 0
140 20250219 164700 35306183750 31050 31050 31050 31050 0
141 20250219 164600 35306183750 31050 31050 31050 31050 0
142 20250219 164500 35306183750 31050 31050 31050 31050 0
143 20250219 164400 35306183750 31050 31050 31050 31050 0
144 20250219 164300 35306183750 31050 31050 31050 31050 0
145 20250219 164200 35306183750 31050 31050 31050 31050 0
146 20250219 164100 35306183750 31050 31050 31050 31050 0
147 20250219 164000 35306183750 31050 31050 31050 31050 0
148 20250219 163900 35306183750 31050 31050 31050 31050 0
149 20250219 163800 35306183750 31050 31050 31050 31050 0
150 20250219 163700 35306183750 31050 31050 31050 31050 0
151 20250219 163600 35306183750 31050 31050 31050 31050 0
152 20250219 163500 35306183750 31050 31050 31050 31050 13618
153 20250219 163400 35306183750 31050 31050 31050 31050 0
154 20250219 163300 35306183750 31050 31050 31050 31050 0
155 20250219 163200 35306183750 31050 31050 31050 31050 0
156 20250219 163100 35306183750 31050 31050 31050 31050 0
157 20250219 163000 35306183750 31050 31050 31050 31050 0
158 20250219 162900 35306183750 31050 31050 31050 31050 0
159 20250219 162800 35306183750 31050 31050 31050 31050 0
160 20250219 162700 35306183750 31050 31050 31050 31050 0
161 20250219 162600 35306183750 31050 31050 31050 31050 0
162 20250219 162500 35306183750 31050 31050 31050 31050 0
163 20250219 162400 35306183750 31050 31050 31050 31050 0
164 20250219 162300 35306183750 31050 31050 31050 31050 0
165 20250219 162200 35306183750 31050 31050 31050 31050 0
166 20250219 162100 35306183750 31050 31050 31050 31050 0
167 20250219 162000 35306183750 31050 31050 31050 31050 0
168 20250219 161900 35306183750 31050 31050 31050 31050 0
169 20250219 161800 35306183750 31050 31050 31050 31050 0
170 20250219 161700 35306183750 31050 31050 31050 31050 0
171 20250219 161600 35306183750 31050 31050 31050 31050 0
172 20250219 161500 35306183750 31050 31050 31050 31050 0
173 20250219 161400 35306183750 31050 31050 31050 31050 0
174 20250219 161300 35306183750 31050 31050 31050 31050 0
175 20250219 161200 35306183750 31050 31050 31050 31050 0
176 20250219 161100 35306183750 31050 31050 31050 31050 0
177 20250219 161000 35306183750 31050 31050 31050 31050 0
178 20250219 160900 35306183750 31050 31050 31050 31050 0
179 20250219 160800 35306183750 31050 31050 31050 31050 0
180 20250219 160700 35306183750 31050 31050 31050 31050 0
181 20250219 160600 35306183750 31050 31050 31050 31050 0
182 20250219 160500 35306183750 31050 31050 31050 31050 13618
183 20250219 160400 35306183750 31050 31050 31050 31050 0
184 20250219 160300 35306183750 31050 31050 31050 31050 0
185 20250219 160200 35306183750 31050 31050 31050 31050 0
186 20250219 160100 35306183750 31050 31050 31050 31050 0
187 20250219 160000 35306183750 31050 31050 31050 31050 0
188 20250219 155900 35306183750 31050 31050 31050 31050 0
189 20250219 155800 35306183750 31050 31050 31050 31050 0
190 20250219 155700 35306183750 31050 31050 31050 31050 0
191 20250219 155600 35306183750 31050 31050 31050 31050 0
192 20250219 155500 35306183750 31050 31050 31050 31050 0
193 20250219 155400 35306183750 31050 31050 31050 31050 0
194 20250219 155300 35306183750 31050 31050 31050 31050 0
195 20250219 155200 35306183750 31050 31050 31050 31050 0
196 20250219 155100 35306183750 31050 31050 31050 31050 0
197 20250219 155000 35306183750 31050 31050 31050 31050 0
198 20250219 154900 35306183750 31050 31050 31050 31050 0
199 20250219 154800 35306183750 31050 31050 31050 31050 0
200 20250219 154700 35306183750 31050 31050 31050 31050 0
201 20250219 154600 35306183750 31050 31050 31050 31050 0
202 20250219 154500 35306183750 31050 31050 31050 31050 0
203 20250219 154400 35306183750 31050 31050 31050 31050 0
204 20250219 154300 35306183750 31050 31050 31050 31050 0
205 20250219 154200 35306183750 31050 31050 31050 31050 0
206 20250219 154100 35306183750 31050 31050 31050 31050 0
207 20250219 154000 35306183750 31050 31050 31050 31050 0
208 20250219 153900 35306183750 31050 31050 31050 31050 0
209 20250219 153800 35306183750 31050 31050 31050 31050 0
210 20250219 153700 35306183750 31050 31050 31050 31050 0
211 20250219 153600 35306183750 31050 31050 31050 31050 0
212 20250219 153500 35306183750 31050 31050 31050 31050 13618
213 20250219 153400 35306183750 31050 31050 31050 31050 0
214 20250219 153300 35306183750 31050 31050 31050 31050 0
215 20250219 153200 35306183750 31050 31050 31050 31050 0
216 20250219 153100 35306183750 31050 31050 31050 31050 0
217 20250219 153000 35306183750 31050 31050 31050 31050 13618
218 20250219 152900 34883344850 31150 31150 31150 31150 0
219 20250219 152800 34883344850 31150 31150 31150 31150 0
220 20250219 152700 34883344850 31150 31150 31150 31150 0
221 20250219 152600 34883344850 31150 31150 31150 31150 0
222 20250219 152500 34883344850 31150 31150 31150 31150 0
223 20250219 152400 34883344850 31150 31150 31150 31150 0
224 20250219 152300 34883344850 31150 31150 31150 31150 0
225 20250219 152200 34883344850 31150 31150 31150 31150 0
226 20250219 152100 34883344850 31150 31150 31150 31150 0
227 20250219 152000 34883344850 31150 31150 31150 31150 0
228 20250219 151900 34883344850 31150 31100 31150 31100 600
229 20250219 151800 34864682750 31100 31100 31150 31100 363
230 20250219 151700 34853382500 31150 31050 31150 31050 1160
231 20250219 151600 34817309600 31100 31150 31150 31050 3315
232 20250219 151500 34714208350 31150 31100 31150 31100 2787
233 20250219 151400 34627465750 31100 31150 31150 31100 245
234 20250219 151300 34619845300 31150 31150 31150 31100 1476
235 20250219 151200 34573931000 31100 31100 31150 31100 243
236 20250219 151100 34566362150 31100 31150 31150 31100 164
237 20250219 151000 34561258000 31100 31100 31150 31100 341
238 20250219 150900 34550642800 31150 31100 31150 31100 562
239 20250219 150800 34533143650 31100 31150 31200 31100 637
240 20250219 150700 34513298450 31150 31100 31150 31100 1290
241 20250219 150600 34473133250 31100 31100 31150 31100 436
242 20250219 150500 34459567050 31100 31100 31150 31100 857
243 20250219 150400 34432910000 31150 31150 31200 31100 648
244 20250219 150300 34412730100 31150 31150 31150 31100 968
245 20250219 150200 34382592550 31100 31150 31150 31100 1426
246 20250219 150100 34338174450 31150 31150 31150 31150 1244
247 20250219 150000 34299423850 31150 31200 31200 31150 638
248 20250219 145900 34279527900 31150 31200 31200 31150 127
249 20250219 145800 34275571150 31150 31200 31200 31150 387
250 20250219 145700 34263505250 31200 31150 31200 31150 36
251 20250219 145600 34262382600 31200 31250 31250 31200 1521
252 20250219 145500 34214926800 31200 31250 31250 31200 492
253 20250219 145400 34199561950 31250 31250 31250 31200 815
254 20250219 145300 34174129450 31250 31250 31250 31200 380
255 20250219 145200 34162254500 31250 31300 31300 31250 143
256 20250219 145100 34157785200 31300 31250 31300 31200 1200
257 20250219 145000 34120283700 31250 31150 31250 31150 1535
258 20250219 144900 34072326350 31150 31150 31200 31150 899
259 20250219 144800 34044295100 31150 31150 31200 31150 1782
260 20250219 144700 33988739650 31150 31200 31250 31150 1736
261 20250219 144600 33934650300 31200 31150 31200 31150 942
262 20250219 144500 33905263150 31150 31200 31200 31150 1018
263 20250219 144400 33873511950 31200 31200 31250 31200 1189
264 20250219 144300 33836391550 31200 31200 31250 31200 1620
265 20250219 144200 33785825350 31250 31200 31250 31200 393
266 20250219 144100 33773560350 31200 31250 31250 31200 296
267 20250219 144000 33764315700 31200 31300 31300 31200 125
268 20250219 143900 33760407950 31300 31250 31300 31250 391
269 20250219 143800 33748186700 31200 31250 31250 31200 703
270 20250219 143700 33726235950 31250 31250 31250 31200 221
271 20250219 143600 33719333750 31200 31250 31250 31200 497
272 20250219 143500 33703806250 31200 31250 31250 31200 1427
273 20250219 143400 33659245000 31250 31250 31300 31250 50
274 20250219 143300 33657681650 31200 31250 31250 31200 539
275 20250219 143200 33640862000 31200 31250 31250 31200 436
276 20250219 143100 33627239350 31250 31250 31250 31200 881
277 20250219 143000 33599708900 31200 31200 31250 31200 1307
278 20250219 142900 33558929200 31200 31200 31250 31200 38
279 20250219 142800 33557743400 31250 31200 31250 31200 738
280 20250219 142700 33534709950 31200 31250 31250 31200 852
281 20250219 142600 33508091100 31250 31300 31350 31250 2403
282 20250219 142500 33432892500 31300 31300 31300 31250 430
283 20250219 142400 33419433600 31350 31350 31350 31300 2327
284 20250219 142300 33346572650 31350 31350 31350 31350 694
285 20250219 142200 33324815750 31350 31350 31350 31300 2434
286 20250219 142100 33248609900 31350 31350 31350 31300 909
287 20250219 142000 33220116750 31350 31350 31350 31300 669
288 20250219 141900 33199165550 31350 31350 31400 31300 681
289 20250219 141800 33177839600 31300 31300 31400 31300 1760
290 20250219 141700 33122665300 31300 31300 31300 31250 244
291 20250219 141600 33115028200 31300 31300 31350 31250 176
292 20250219 141500 33109517700 31300 31350 31350 31250 306
293 20250219 141400 33099942600 31350 31350 31350 31250 1296
294 20250219 141300 33059346150 31400 31300 31400 31300 258
295 20250219 141200 33051250600 31300 31400 31400 31300 1520
296 20250219 141100 33003534000 31450 31400 31450 31350 5055
297 20250219 141000 32844664300 31400 31250 31400 31250 3602
298 20250219 140900 32731827450 31250 31250 31300 31250 153
299 20250219 140800 32727045050 31250 31250 31300 31250 378
300 20250219 140700 32715230050 31250 31300 31300 31200 149
301 20250219 140600 32710575300 31250 31250 31300 31250 19
302 20250219 140500 32709980900 31300 31200 31300 31200 277
303 20250219 140400 32701323500 31200 31300 31300 31200 84
304 20250219 140300 32698699350 31300 31200 31300 31200 451
305 20250219 140200 32684586900 31300 31200 31300 31200 1397
306 20250219 140100 32640928700 31200 31200 31200 31200 108
307 20250219 140000 32637559100 31200 31150 31200 31150 1482
308 20250219 135900 32591322200 31150 31150 31200 31150 230
309 20250219 135800 32584152700 31200 31200 31200 31150 270
310 20250219 135700 32575729500 31200 31150 31200 31150 1915
311 20250219 135600 32516002100 31100 31200 31200 31000 7950
312 20250219 135500 32268904200 31200 31200 31200 31150 1155
313 20250219 135400 32232878900 31200 31200 31200 31200 54
314 20250219 135300 32231194100 31150 31200 31250 31150 2149
315 20250219 135200 32164078750 31200 31250 31250 31200 1356
316 20250219 135100 32121743750 31250 31200 31250 31200 1292
317 20250219 135000 32081417950 31200 31150 31200 31150 242
318 20250219 134900 32073871400 31200 31100 31200 31100 1253
319 20250219 134800 32034876350 31100 31100 31100 31100 1269
320 20250219 134700 31995410450 31100 31150 31150 31100 24
321 20250219 134600 31994663050 31100 31150 31150 31100 216
322 20250219 134500 31987939650 31150 31100 31150 31100 2740
323 20250219 134400 31902722550 31100 31100 31150 31100 97
324 20250219 134300 31899705050 31100 31150 31150 31100 883
325 20250219 134200 31872206350 31150 31200 31200 31150 1986
326 20250219 134100 31810340550 31200 31150 31200 31150 600
327 20250219 134000 31791621750 31200 31200 31200 31150 450
328 20250219 133900 31777596200 31200 31150 31200 31150 480
329 20250219 133800 31762639250 31150 31200 31200 31150 312
330 20250219 133700 31752912000 31100 31050 31150 31050 2427
331 20250219 133600 31677380600 31100 31050 31100 31050 1884
332 20250219 133500 31618815950 31050 31100 31100 31050 448
333 20250219 133400 31604896200 31100 31100 31150 31100 2514
334 20250219 133300 31526710750 31100 31100 31100 31050 1278
335 20250219 133200 31486965000 31100 31050 31100 31050 1197
336 20250219 133100 31449738600 31050 31000 31050 31000 1348
337 20250219 133000 31407888950 31000 31000 31000 31000 579
338 20250219 132900 31389939950 31000 31000 31050 31000 336
339 20250219 132800 31379515600 31050 31000 31050 31000 94
340 20250219 132700 31376599500 31000 31000 31050 31000 85
341 20250219 132600 31373963300 31000 31100 31100 31000 721
342 20250219 132500 31351588200 31050 31050 31100 31050 130
343 20250219 132400 31347551600 31100 31000 31100 31000 400
344 20250219 132300 31335140100 31000 31000 31000 31000 1178
345 20250219 132200 31298622100 30950 31000 31050 30950 2018
346 20250219 132100 31236068100 31050 31000 31050 31000 1180
347 20250219 132000 31199481050 31050 31050 31050 31000 1063
348 20250219 131900 31166503650 31050 31050 31050 31000 83
349 20250219 131800 31163929500 31050 31050 31050 31000 1407
350 20250219 131700 31120246150 31050 31050 31100 31050 569
351 20250219 131600 31102577950 31050 31050 31100 31050 514
352 20250219 131500 31086612300 31050 31050 31050 31050 518
353 20250219 131400 31070528400 31050 31050 31100 31050 91
354 20250219 131300 31067702350 31050 31000 31100 31000 474
355 20250219 131200 31053001100 31000 31050 31100 31000 821
356 20250219 131100 31027506400 31050 31100 31100 31050 891
357 20250219 131000 30999831700 31100 31100 31100 31100 496
358 20250219 130900 30984406100 31150 31150 31150 31100 88
359 20250219 130800 30981666500 31150 31150 31150 31100 1608
360 20250219 130700 30931624150 31150 31150 31200 31150 514
361 20250219 130600 30915612750 31200 31200 31200 31150 58
362 20250219 130500 30913804100 31150 31200 31200 31150 48
363 20250219 130400 30912308600 31150 31150 31150 31150 122
364 20250219 130300 30908508300 31150 31200 31200 31150 262
365 20250219 130200 30900346350 31200 31150 31200 31150 484
366 20250219 130100 30885269550 31150 31150 31150 31100 570
367 20250219 130000 30867519600 31150 31100 31150 31100 776
368 20250219 125900 30843359850 31100 31150 31150 31100 200
369 20250219 125800 30837132550 31150 31100 31150 31000 3109
370 20250219 125700 30740462550 31050 31050 31100 31000 2770
371 20250219 125600 30654531000 31050 31050 31050 31050 664
372 20250219 125500 30633913800 31050 31000 31050 30950 542
373 20250219 125400 30617109650 30950 31050 31050 30950 2719
374 20250219 125300 30532807850 31050 30950 31100 30950 4067
375 20250219 125200 30406702850 31000 31100 31100 31000 9060
376 20250219 125100 30125557200 31100 31150 31150 31100 1463
377 20250219 125000 30080057850 31100 31200 31200 31100 4938
378 20250219 124900 29926312650 31200 31200 31200 31200 263
379 20250219 124800 29918107050 31200 31200 31200 31150 182
380 20250219 124700 29912432900 31200 31150 31200 31150 1142
381 20250219 124600 29876803800 31200 31200 31200 31200 739
382 20250219 124500 29853747000 31250 31200 31250 31200 83
383 20250219 124400 29851153850 31200 31200 31250 31200 89
384 20250219 124300 29848374300 31200 31250 31250 31200 102
385 20250219 124200 29845188500 31250 31200 31250 31200 159
386 20250219 124100 29840222150 31200 31200 31200 31150 1625
387 20250219 124000 29789566600 31200 31150 31200 31150 446
388 20250219 123900 29775657500 31150 31150 31200 31100 1508
389 20250219 123800 29728651750 31100 31150 31150 31100 2144
390 20250219 123700 29661893500 31150 31150 31200 31150 616
391 20250219 123600 29642696050 31150 31200 31200 31150 669
392 20250219 123500 29621839850 31200 31200 31200 31150 836
393 20250219 123400 29595760800 31200 31200 31200 31200 565
394 20250219 123300 29578132800 31200 31200 31200 31200 191
395 20250219 123200 29572173600 31200 31150 31200 31150 266
396 20250219 123100 29563876500 31150 31200 31200 31150 1092
397 20250219 123000 29529838450 31200 31200 31200 31200 353
398 20250219 122900 29518824850 31250 31250 31250 31200 3457
399 20250219 122800 29410933900 31250 31250 31300 31250 1163
400 20250219 122700 29374590100 31250 31250 31300 31250 57
401 20250219 122600 29372808800 31300 31250 31300 31250 762
402 20250219 122500 29348996200 31300 31300 31300 31250 1694
403 20250219 122400 29296015700 31300 31300 31300 31300 440
404 20250219 122300 29282243700 31300 31300 31300 31300 666
405 20250219 122200 29261397900 31300 31300 31350 31300 689
406 20250219 122100 29239826350 31300 31300 31300 31250 2511
407 20250219 122000 29161283550 31300 31300 31350 31300 65
408 20250219 121900 29159247500 31300 31350 31350 31300 262
409 20250219 121800 29151037250 31350 31350 31350 31300 152
410 20250219 121700 29146274650 31350 31250 31350 31250 1388
411 20250219 121600 29102829850 31300 31300 31300 31250 391
412 20250219 121500 29090608850 31300 31250 31300 31200 470
413 20250219 121400 29075930700 31250 31250 31250 31200 902
414 20250219 121300 29047762300 31200 31200 31250 31200 475
415 20250219 121200 29032924150 31200 31200 31200 31200 519
416 20250219 121100 29016731350 31250 31150 31250 31150 730
417 20250219 121000 28993951800 31200 31200 31250 31150 1744
418 20250219 120900 28939525200 31200 31200 31250 31200 236
419 20250219 120800 28932161800 31200 31200 31250 31200 443
420 20250219 120700 28918339400 31200 31200 31250 31200 362
421 20250219 120600 28907044300 31200 31200 31250 31200 443
422 20250219 120500 28893217650 31250 31250 31250 31200 1941
423 20250219 120400 28832657750 31200 31250 31250 31200 428
424 20250219 120300 28819291200 31250 31300 31300 31250 17
425 20250219 120200 28818759600 31250 31300 31300 31250 268
426 20250219 120100 28810374050 31250 31250 31250 31200 372
427 20250219 120000 28798756250 31200 31250 31250 31200 807
428 20250219 115900 28773541000 31250 31250 31250 31250 1180
429 20250219 115800 28736666000 31250 31300 31300 31250 309
430 20250219 115700 28727006600 31300 31300 31350 31250 433
431 20250219 115600 28713451500 31300 31300 31350 31300 638
432 20250219 115500 28693457050 31300 31300 31300 31300 88
433 20250219 115400 28690702650 31350 31300 31350 31300 380
434 20250219 115300 28678804900 31300 31350 31350 31300 109
435 20250219 115200 28675393150 31300 31350 31350 31250 466
436 20250219 115100 28660812850 31250 31300 31350 31250 610
437 20250219 115000 28641733250 31350 31250 31350 31250 1419
438 20250219 114900 28597321150 31250 31300 31300 31250 490
439 20250219 114800 28582008250 31250 31300 31300 31250 348
440 20250219 114700 28571127750 31300 31250 31300 31250 240
441 20250219 114600 28563617950 31250 31300 31300 31250 273
442 20250219 114500 28555073150 31300 31250 31300 31250 479
443 20250219 114400 28540095200 31250 31200 31250 31200 1065
444 20250219 114300 28506829600 31200 31250 31250 31200 1262
445 20250219 114200 28467392900 31250 31200 31300 31200 1719
446 20250219 114100 28413753050 31200 31250 31300 31200 1029
447 20250219 114000 28381597850 31250 31250 31300 31250 837
448 20250219 113900 28355440950 31250 31300 31300 31250 619
449 20250219 113800 28336095100 31300 31250 31300 31250 524
450 20250219 113700 28319708900 31250 31300 31300 31250 522
451 20250219 113600 28303384800 31250 31250 31300 31250 1246
452 20250219 113500 28264416900 31250 31250 31300 31200 402
453 20250219 113400 28251855600 31250 31200 31300 31200 746
454 20250219 113300 28228547700 31200 31200 31250 31200 2207
455 20250219 113200 28159679300 31200 31250 31250 31200 743
456 20250219 113100 28136494800 31250 31250 31300 31250 369
457 20250219 113000 28124963500 31250 31250 31300 31250 884
458 20250219 112900 28097338450 31300 31300 31350 31300 661
459 20250219 112800 28076632850 31300 31350 31350 31300 588
460 20250219 112700 28058205150 31350 31400 31400 31350 670
461 20250219 112600 28037198350 31350 31200 31400 31200 1587
462 20250219 112500 27987441450 31200 31350 31350 31200 5268
463 20250219 112400 27823005750 31350 31250 31350 31200 2423
464 20250219 112300 27747273100 31250 31250 31300 31200 460
465 20250219 112200 27732903550 31250 31250 31300 31200 922
466 20250219 112100 27704095200 31250 31250 31300 31250 1606
467 20250219 112000 27653847900 31300 31350 31350 31200 3158
468 20250219 111900 27555114550 31300 31350 31350 31300 1370
469 20250219 111800 27512228150 31350 31450 31450 31350 2155
470 20250219 111700 27444660150 31450 31350 31450 31350 142
471 20250219 111600 27440205600 31450 31450 31500 31400 3711
472 20250219 111500 27323523850 31450 31400 31450 31350 317
473 20250219 111400 27313570700 31400 31350 31400 31350 341
474 20250219 111300 27302871700 31350 31300 31400 31300 1523
475 20250219 111200 27255130250 31300 31350 31350 31200 6599
476 20250219 111100 27048778350 31300 31300 31350 31300 3656
477 20250219 111000 26934304300 31300 31350 31350 31300 2981
478 20250219 110900 26840918100 31350 31350 31400 31350 1961
479 20250219 110800 26779428200 31350 31400 31400 31350 724
480 20250219 110700 26756696800 31400 31450 31500 31350 2015
481 20250219 110600 26693417800 31450 31350 31450 31350 1277
482 20250219 110500 26653343250 31350 31350 31400 31350 2447
483 20250219 110400 26576623900 31350 31400 31450 31300 4747
484 20250219 110300 26427739400 31400 31500 31550 31400 4807
485 20250219 110200 26276499600 31550 31550 31600 31500 1288
486 20250219 110100 26235881300 31550 31550 31600 31550 315
487 20250219 110000 26225937450 31600 31550 31600 31500 1186
488 20250219 105900 26188503650 31550 31500 31550 31500 399
489 20250219 105800 26175928400 31500 31550 31550 31500 1673
490 20250219 105700 26123218750 31550 31750 31750 31500 3910
491 20250219 105600 25999592150 31700 31800 31800 31650 2563
492 20250219 105500 25918255600 31750 31550 31800 31550 5408
493 20250219 105400 25746974850 31550 31500 31600 31500 1528
494 20250219 105300 25698806950 31450 31500 31550 31450 2837
495 20250219 105200 25609440000 31550 31600 31600 31500 1077
496 20250219 105100 25575439350 31600 31650 31650 31550 1783
497 20250219 105000 25519101000 31650 31500 31650 31500 2479
498 20250219 104900 25440712500 31550 31550 31600 31500 4408
499 20250219 104800 25301797400 31600 31550 31650 31550 3555
500 20250219 104700 25189478550 31550 31650 31650 31550 948
501 20250219 104600 25159543000 31550 31650 31700 31550 2387
502 20250219 104500 25084059550 31650 31750 31750 31600 4937
503 20250219 104400 24927700050 31800 31800 31850 31750 5520
504 20250219 104300 24752338100 31800 31800 31850 31750 2619
505 20250219 104200 24669072500 31800 31750 31850 31700 4915
506 20250219 104100 24512852650 31750 31700 31800 31700 3382
507 20250219 104000 24405532950 31700 31700 31750 31650 2563
508 20250219 103900 24324213950 31700 31700 31800 31650 6499
509 20250219 103800 24118113550 31750 31800 31850 31700 6603
510 20250219 103700 23908387600 31850 31850 31900 31800 6284
511 20250219 103600 23708346800 31850 31750 31900 31700 13919
512 20250219 103500 23265306200 31650 31850 31900 31600 19315
513 20250219 103400 22651221750 31850 31900 31950 31800 14070
514 20250219 103300 22202925250 31950 31950 31950 31800 24165
515 20250219 103200 21432597750 31950 31750 31950 31700 39184
516 20250219 103100 20183193250 31800 31500 31800 31450 17915
517 20250219 103000 19616458500 31450 31450 31500 31400 4576
518 20250219 102900 19472536150 31450 31500 31550 31450 2394
519 20250219 102800 19397118600 31550 31300 31550 31300 7619
520 20250219 102700 19157550350 31300 31400 31400 31300 2520
521 20250219 102600 19078524200 31400 31450 31500 31350 6778
522 20250219 102500 18865623800 31400 31350 31450 31350 1692
523 20250219 102400 18812504900 31400 31250 31450 31250 5358
524 20250219 102300 18644556300 31250 31200 31300 31150 2570
525 20250219 102200 18564351950 31200 31250 31300 31150 3862
526 20250219 102100 18443921850 31200 31250 31300 31150 4199
527 20250219 102000 18312842400 31250 31250 31300 31200 2420
528 20250219 101900 18237226500 31250 31250 31300 31200 2029
529 20250219 101800 18173806450 31250 31300 31300 31200 3033
530 20250219 101700 18079061450 31250 31250 31350 31150 6643
531 20250219 101600 17871533000 31200 31300 31300 31150 9872
532 20250219 101500 17563331950 31300 31500 31500 31250 17917
533 20250219 101400 17001533600 31500 31400 31550 31400 5920
534 20250219 101300 16815112100 31400 31450 31500 31400 3397
535 20250219 101200 16708320150 31450 31450 31500 31400 3761
536 20250219 101100 16590072550 31450 31550 31600 31450 2878
537 20250219 101000 16499338850 31500 31650 31650 31450 4585
538 20250219 100900 16354619800 31650 31600 31700 31600 7286
539 20250219 100800 16124017500 31550 31700 31700 31550 8662
540 20250219 100700 15849982750 31700 31350 31700 31300 19771
541 20250219 100600 15227020050 31300 31400 31400 31250 19712
542 20250219 100500 14609828500 31350 31750 31750 31350 18005
543 20250219 100400 14041797300 31750 31600 31800 31550 14127
544 20250219 100300 13593915650 31600 31850 31850 31450 24159
545 20250219 100200 12829801700 31850 31500 31900 31300 38116
546 20250219 100100 11622909000 31500 31550 31650 31500 16967
547 20250219 100000 11087306550 31550 31800 31950 31500 46746
548 20250219 095900 9604173100 31900 31450 31900 31400 52343
549 20250219 095800 7944043500 31500 30900 31600 30900 50399
550 20250219 095700 6367869750 30950 30900 30950 30850 7082
551 20250219 095600 6149026300 30900 30800 30900 30800 13556
552 20250219 095500 5730484650 30800 30850 30900 30750 9530
553 20250219 095400 5436801900 30850 30750 30900 30750 17840
554 20250219 095300 4886826300 30750 30550 30750 30550 8178
555 20250219 095200 4636009450 30600 30600 30650 30550 1086
556 20250219 095100 4602803550 30650 30450 30650 30400 5636
557 20250219 095000 4430544900 30450 30450 30500 30400 514
558 20250219 094900 4414894850 30450 30450 30450 30400 768
559 20250219 094800 4391517400 30450 30500 30500 30450 3155
560 20250219 094700 4295356500 30550 30550 30550 30500 2200
561 20250219 094600 4228180400 30450 30550 30600 30450 4379
562 20250219 094500 4094494600 30550 30400 30550 30400 5320
563 20250219 094400 3932114050 30450 30400 30450 30400 1329
564 20250219 094300 3891651850 30400 30350 30450 30350 633
565 20250219 094200 3872407350 30400 30350 30400 30350 863
566 20250219 094100 3846172750 30350 30350 30400 30350 448
567 20250219 094000 3832574700 30350 30350 30450 30350 2965
568 20250219 093900 3742449150 30400 30450 30450 30350 2407
569 20250219 093800 3669303100 30450 30500 30500 30400 1756
570 20250219 093700 3615826600 30500 30550 30550 30350 9508
571 20250219 093600 3325966500 30550 30400 30600 30300 14465
572 20250219 093500 2885056900 30400 30300 30400 30250 5794
573 20250219 093400 2709238850 30300 30250 30300 30200 3150
574 20250219 093300 2613859400 30250 30300 30300 30200 3044
575 20250219 093200 2521708750 30250 30250 30250 30200 1218
576 20250219 093100 2484871500 30300 30300 30300 30250 1139
577 20250219 093000 2450362550 30300 30200 30350 30200 7320
578 20250219 092900 2228653500 30150 30050 30200 30050 925
579 20250219 092800 2200776700 30150 30150 30150 30050 711
580 20250219 092700 2179365900 30150 30100 30150 30050 2222
581 20250219 092600 2112555100 30100 30050 30100 30050 1166
582 20250219 092500 2077508000 30050 30000 30050 29950 1645
583 20250219 092400 2028146000 30000 30050 30100 30000 1234
584 20250219 092300 1991119900 30050 30000 30050 30000 1186
585 20250219 092200 1955528550 30000 30050 30050 30000 1474
586 20250219 092100 1911288150 30050 30100 30100 30000 964
587 20250219 092000 1882323550 30100 30100 30100 30050 1853
588 20250219 091900 1826597200 30100 30100 30150 30100 1716
589 20250219 091800 1774932650 30100 30200 30250 30100 157
590 20250219 091700 1770192200 30200 30100 30250 30050 5468
591 20250219 091600 1605423750 30100 30150 30150 30100 1002
592 20250219 091500 1575256100 30150 30150 30200 30150 342
593 20250219 091400 1564944200 30150 30200 30200 30100 1291
594 20250219 091300 1525998550 30200 30200 30200 30150 1737
595 20250219 091200 1473562450 30200 30200 30250 30200 1302
596 20250219 091100 1434211700 30200 30150 30200 30150 1177
597 20250219 091000 1398682950 30150 30150 30200 30100 1471
598 20250219 090900 1354392600 30150 30200 30250 30100 2901
599 20250219 090800 1266881800 30200 30200 30250 30200 2117
600 20250219 090700 1202942400 30200 30300 30300 30200 1058
601 20250219 090600 1170920350 30300 30350 30350 30250 2706
602 20250219 090500 1088955200 30400 30350 30450 30300 5027
603 20250219 090400 936121700 30350 30350 30450 30250 11660
604 20250219 090300 582288250 30350 30100 30400 30100 6916
605 20250219 090200 372988950 30100 30100 30150 30050 1942
606 20250219 090100 314534700 30100 29950 30100 29950 3978
607 20250219 090000 195241500 29950 30100 30100 29950 6339

1
017860/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,17584212,0,530163991800,0.00
20250214,0,17584212,0,521371885800,0.00
20250213,0,17584212,0,530163991800,0.00
20250212,0,17584212,0,538076887200,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 17584212 0 530163991800 0.00
3 20250214 0 17584212 0 521371885800 0.00
4 20250213 0 17584212 0 530163991800 0.00
5 20250212 0 17584212 0 538076887200 0.00