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

628
039440/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,628 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,192600,41483033150,23500,23500,23500,23500,9465
20250219,192500,41483033150,23500,23500,23500,23500,0
20250219,192400,41483033150,23500,23500,23500,23500,0
20250219,192300,41483033150,23500,23500,23500,23500,0
20250219,192200,41483033150,23500,23500,23500,23500,0
20250219,192100,41483033150,23500,23500,23500,23500,0
20250219,192000,41483033150,23500,23500,23500,23500,0
20250219,191900,41483033150,23500,23500,23500,23500,0
20250219,191800,41483033150,23500,23500,23500,23500,0
20250219,191700,41483033150,23500,23500,23500,23500,0
20250219,191600,41483033150,23500,23500,23500,23500,0
20250219,191500,41483033150,23500,23500,23500,23500,0
20250219,191400,41483033150,23500,23500,23500,23500,0
20250219,191300,41483033150,23500,23500,23500,23500,0
20250219,191200,41483033150,23500,23500,23500,23500,0
20250219,191100,41483033150,23500,23500,23500,23500,0
20250219,191000,41483033150,23500,23500,23500,23500,0
20250219,190900,41483033150,23500,23500,23500,23500,0
20250219,190800,41483033150,23500,23500,23500,23500,0
20250219,190700,41483033150,23500,23500,23500,23500,0
20250219,190600,41483033150,23500,23500,23500,23500,0
20250219,190500,41483033150,23500,23500,23500,23500,0
20250219,190400,41483033150,23500,23500,23500,23500,0
20250219,190300,41483033150,23500,23500,23500,23500,0
20250219,190200,41483033150,23500,23500,23500,23500,0
20250219,190100,41483033150,23500,23500,23500,23500,0
20250219,190000,41483033150,23500,23500,23500,23500,0
20250219,185900,41483033150,23500,23500,23500,23500,0
20250219,185800,41483033150,23500,23500,23500,23500,0
20250219,185700,41483033150,23500,23500,23500,23500,0
20250219,185600,41483033150,23500,23500,23500,23500,9465
20250219,185500,41483033150,23500,23500,23500,23500,0
20250219,185400,41483033150,23500,23500,23500,23500,0
20250219,185300,41483033150,23500,23500,23500,23500,0
20250219,185200,41483033150,23500,23500,23500,23500,0
20250219,185100,41483033150,23500,23500,23500,23500,0
20250219,185000,41483033150,23500,23500,23500,23500,0
20250219,184900,41483033150,23500,23500,23500,23500,0
20250219,184800,41483033150,23500,23500,23500,23500,0
20250219,184700,41483033150,23500,23500,23500,23500,0
20250219,184600,41483033150,23500,23500,23500,23500,0
20250219,184500,41483033150,23500,23500,23500,23500,0
20250219,184400,41483033150,23500,23500,23500,23500,0
20250219,184300,41483033150,23500,23500,23500,23500,0
20250219,184200,41483033150,23500,23500,23500,23500,0
20250219,184100,41483033150,23500,23500,23500,23500,0
20250219,184000,41483033150,23500,23500,23500,23500,0
20250219,183900,41483033150,23500,23500,23500,23500,0
20250219,183800,41483033150,23500,23500,23500,23500,0
20250219,183700,41483033150,23500,23500,23500,23500,0
20250219,183600,41483033150,23500,23500,23500,23500,0
20250219,183500,41483033150,23500,23500,23500,23500,0
20250219,183400,41483033150,23500,23500,23500,23500,0
20250219,183300,41483033150,23500,23500,23500,23500,0
20250219,183200,41483033150,23500,23500,23500,23500,0
20250219,183100,41483033150,23500,23500,23500,23500,0
20250219,183000,41483033150,23500,23500,23500,23500,0
20250219,182900,41483033150,23500,23500,23500,23500,0
20250219,182800,41483033150,23500,23500,23500,23500,0
20250219,182700,41483033150,23500,23500,23500,23500,0
20250219,182600,41483033150,23500,23500,23500,23500,9465
20250219,182500,41483033150,23500,23500,23500,23500,0
20250219,182400,41483033150,23500,23500,23500,23500,0
20250219,182300,41483033150,23500,23500,23500,23500,0
20250219,182200,41483033150,23500,23500,23500,23500,0
20250219,182100,41483033150,23500,23500,23500,23500,0
20250219,182000,41483033150,23500,23500,23500,23500,0
20250219,181900,41483033150,23500,23500,23500,23500,0
20250219,181800,41483033150,23500,23500,23500,23500,0
20250219,181700,41483033150,23500,23500,23500,23500,0
20250219,181600,41483033150,23500,23500,23500,23500,0
20250219,181500,41483033150,23500,23500,23500,23500,0
20250219,181400,41483033150,23500,23500,23500,23500,0
20250219,181300,41483033150,23500,23500,23500,23500,0
20250219,181200,41483033150,23500,23500,23500,23500,0
20250219,181100,41483033150,23500,23500,23500,23500,0
20250219,181000,41483033150,23500,23500,23500,23500,0
20250219,180900,41483033150,23500,23500,23500,23500,0
20250219,180800,41483033150,23500,23500,23500,23500,0
20250219,180700,41483033150,23500,23500,23500,23500,0
20250219,180600,41483033150,23500,23500,23500,23500,0
20250219,180500,41483033150,23500,23500,23500,23500,0
20250219,180400,41483033150,23500,23500,23500,23500,0
20250219,180300,41483033150,23500,23500,23500,23500,0
20250219,180200,41483033150,23500,23500,23500,23500,0
20250219,180100,41483033150,23500,23500,23500,23500,0
20250219,180000,41483033150,23500,23500,23500,23500,0
20250219,175900,41483033150,23500,23500,23500,23500,0
20250219,175800,41483033150,23500,23500,23500,23500,0
20250219,175700,41483033150,23500,23500,23500,23500,0
20250219,175600,41483033150,23500,23500,23500,23500,9465
20250219,175500,41483033150,23500,23500,23500,23500,0
20250219,175400,41483033150,23500,23500,23500,23500,0
20250219,175300,41483033150,23500,23500,23500,23500,0
20250219,175200,41483033150,23500,23500,23500,23500,0
20250219,175100,41483033150,23500,23500,23500,23500,0
20250219,175000,41483033150,23500,23500,23500,23500,0
20250219,174900,41483033150,23500,23500,23500,23500,0
20250219,174800,41483033150,23500,23500,23500,23500,0
20250219,174700,41483033150,23500,23500,23500,23500,0
20250219,174600,41483033150,23500,23500,23500,23500,0
20250219,174500,41483033150,23500,23500,23500,23500,0
20250219,174400,41483033150,23500,23500,23500,23500,0
20250219,174300,41483033150,23500,23500,23500,23500,0
20250219,174200,41483033150,23500,23500,23500,23500,0
20250219,174100,41483033150,23500,23500,23500,23500,0
20250219,174000,41483033150,23500,23500,23500,23500,0
20250219,173900,41483033150,23500,23500,23500,23500,0
20250219,173800,41483033150,23500,23500,23500,23500,0
20250219,173700,41483033150,23500,23500,23500,23500,0
20250219,173600,41483033150,23500,23500,23500,23500,0
20250219,173500,41483033150,23500,23500,23500,23500,0
20250219,173400,41483033150,23500,23500,23500,23500,0
20250219,173300,41483033150,23500,23500,23500,23500,0
20250219,173200,41483033150,23500,23500,23500,23500,0
20250219,173100,41483033150,23500,23500,23500,23500,0
20250219,173000,41483033150,23500,23500,23500,23500,0
20250219,172900,41483033150,23500,23500,23500,23500,0
20250219,172800,41483033150,23500,23500,23500,23500,0
20250219,172700,41483033150,23500,23500,23500,23500,0
20250219,172600,41483033150,23500,23500,23500,23500,9465
20250219,172500,41483033150,23500,23500,23500,23500,0
20250219,172400,41483033150,23500,23500,23500,23500,0
20250219,172300,41483033150,23500,23500,23500,23500,0
20250219,172200,41483033150,23500,23500,23500,23500,0
20250219,172100,41483033150,23500,23500,23500,23500,0
20250219,172000,41483033150,23500,23500,23500,23500,0
20250219,171900,41483033150,23500,23500,23500,23500,0
20250219,171800,41483033150,23500,23500,23500,23500,0
20250219,171700,41483033150,23500,23500,23500,23500,0
20250219,171600,41483033150,23500,23500,23500,23500,0
20250219,171500,41483033150,23500,23500,23500,23500,0
20250219,171400,41483033150,23500,23500,23500,23500,0
20250219,171300,41483033150,23500,23500,23500,23500,0
20250219,171200,41483033150,23500,23500,23500,23500,0
20250219,171100,41483033150,23500,23500,23500,23500,0
20250219,171000,41483033150,23500,23500,23500,23500,0
20250219,170900,41483033150,23500,23500,23500,23500,0
20250219,170800,41483033150,23500,23500,23500,23500,0
20250219,170700,41483033150,23500,23500,23500,23500,0
20250219,170600,41483033150,23500,23500,23500,23500,0
20250219,170500,41483033150,23500,23500,23500,23500,0
20250219,170400,41483033150,23500,23500,23500,23500,0
20250219,170300,41483033150,23500,23500,23500,23500,0
20250219,170200,41483033150,23500,23500,23500,23500,0
20250219,170100,41483033150,23500,23500,23500,23500,0
20250219,170000,41483033150,23500,23500,23500,23500,0
20250219,165900,41483033150,23500,23500,23500,23500,0
20250219,165800,41483033150,23500,23500,23500,23500,0
20250219,165700,41483033150,23500,23500,23500,23500,0
20250219,165600,41483033150,23500,23500,23500,23500,9465
20250219,165500,41483033150,23500,23500,23500,23500,0
20250219,165400,41483033150,23500,23500,23500,23500,0
20250219,165300,41483033150,23500,23500,23500,23500,0
20250219,165200,41483033150,23500,23500,23500,23500,0
20250219,165100,41483033150,23500,23500,23500,23500,0
20250219,165000,41483033150,23500,23500,23500,23500,0
20250219,164900,41483033150,23500,23500,23500,23500,0
20250219,164800,41483033150,23500,23500,23500,23500,0
20250219,164700,41483033150,23500,23500,23500,23500,0
20250219,164600,41483033150,23500,23500,23500,23500,0
20250219,164500,41483033150,23500,23500,23500,23500,0
20250219,164400,41483033150,23500,23500,23500,23500,0
20250219,164300,41483033150,23500,23500,23500,23500,0
20250219,164200,41483033150,23500,23500,23500,23500,0
20250219,164100,41483033150,23500,23500,23500,23500,0
20250219,164000,41483033150,23500,23500,23500,23500,0
20250219,163900,41483033150,23500,23500,23500,23500,0
20250219,163800,41483033150,23500,23500,23500,23500,0
20250219,163700,41483033150,23500,23500,23500,23500,0
20250219,163600,41483033150,23500,23500,23500,23500,0
20250219,163500,41483033150,23500,23500,23500,23500,0
20250219,163400,41483033150,23500,23500,23500,23500,0
20250219,163300,41483033150,23500,23500,23500,23500,0
20250219,163200,41483033150,23500,23500,23500,23500,0
20250219,163100,41483033150,23500,23500,23500,23500,0
20250219,163000,41483033150,23500,23500,23500,23500,0
20250219,162900,41483033150,23500,23500,23500,23500,0
20250219,162800,41483033150,23500,23500,23500,23500,0
20250219,162700,41483033150,23500,23500,23500,23500,0
20250219,162600,41483033150,23500,23500,23500,23500,9465
20250219,162500,41483033150,23500,23500,23500,23500,0
20250219,162400,41483033150,23500,23500,23500,23500,0
20250219,162300,41483033150,23500,23500,23500,23500,0
20250219,162200,41483033150,23500,23500,23500,23500,0
20250219,162100,41483033150,23500,23500,23500,23500,0
20250219,162000,41483033150,23500,23500,23500,23500,0
20250219,161900,41483033150,23500,23500,23500,23500,0
20250219,161800,41483033150,23500,23500,23500,23500,0
20250219,161700,41483033150,23500,23500,23500,23500,0
20250219,161600,41483033150,23500,23500,23500,23500,0
20250219,161500,41483033150,23500,23500,23500,23500,0
20250219,161400,41483033150,23500,23500,23500,23500,0
20250219,161300,41483033150,23500,23500,23500,23500,0
20250219,161200,41483033150,23500,23500,23500,23500,0
20250219,161100,41483033150,23500,23500,23500,23500,0
20250219,161000,41483033150,23500,23500,23500,23500,0
20250219,160900,41483033150,23500,23500,23500,23500,0
20250219,160800,41483033150,23500,23500,23500,23500,0
20250219,160700,41483033150,23500,23500,23500,23500,0
20250219,160600,41483033150,23500,23500,23500,23500,0
20250219,160500,41483033150,23500,23500,23500,23500,0
20250219,160400,41483033150,23500,23500,23500,23500,0
20250219,160300,41483033150,23500,23500,23500,23500,0
20250219,160200,41483033150,23500,23500,23500,23500,0
20250219,160100,41483033150,23500,23500,23500,23500,0
20250219,160000,41483033150,23500,23500,23500,23500,0
20250219,155900,41483033150,23500,23500,23500,23500,0
20250219,155800,41483033150,23500,23500,23500,23500,0
20250219,155700,41483033150,23500,23500,23500,23500,0
20250219,155600,41483033150,23500,23500,23500,23500,9465
20250219,155500,41483033150,23500,23500,23500,23500,0
20250219,155400,41483033150,23500,23500,23500,23500,0
20250219,155300,41483033150,23500,23500,23500,23500,0
20250219,155200,41483033150,23500,23500,23500,23500,0
20250219,155100,41483033150,23500,23500,23500,23500,0
20250219,155000,41483033150,23500,23500,23500,23500,0
20250219,154900,41483033150,23500,23500,23500,23500,0
20250219,154800,41483033150,23500,23500,23500,23500,0
20250219,154700,41483033150,23500,23500,23500,23500,0
20250219,154600,41483033150,23500,23500,23500,23500,0
20250219,154500,41483033150,23500,23500,23500,23500,0
20250219,154400,41483033150,23500,23500,23500,23500,0
20250219,154300,41483033150,23500,23500,23500,23500,0
20250219,154200,41483033150,23500,23500,23500,23500,0
20250219,154100,41483033150,23500,23500,23500,23500,0
20250219,154000,41483033150,23500,23500,23500,23500,0
20250219,153900,41483033150,23500,23500,23500,23500,0
20250219,153800,41483033150,23500,23500,23500,23500,0
20250219,153700,41483033150,23500,23500,23500,23500,0
20250219,153600,41483033150,23500,23500,23500,23500,0
20250219,153500,41483033150,23500,23500,23500,23500,0
20250219,153400,41483033150,23500,23500,23500,23500,0
20250219,153300,41483033150,23500,23500,23500,23500,0
20250219,153200,41483033150,23500,23500,23500,23500,0
20250219,153100,41483033150,23500,23500,23500,23500,0
20250219,153000,41483033150,23500,23500,23500,23500,9465
20250219,152900,41260605650,23650,23650,23650,23650,0
20250219,152800,41260605650,23650,23650,23650,23650,0
20250219,152700,41260605650,23650,23650,23650,23650,0
20250219,152600,41260605650,23650,23650,23650,23650,0
20250219,152500,41260605650,23650,23650,23650,23650,0
20250219,152400,41260605650,23650,23650,23650,23650,0
20250219,152300,41260605650,23650,23650,23650,23650,0
20250219,152200,41260605650,23650,23650,23650,23650,0
20250219,152100,41260605650,23650,23650,23650,23650,0
20250219,152000,41260605650,23650,23650,23650,23650,0
20250219,151900,41260605650,23650,23700,23700,23600,396
20250219,151800,41251242000,23600,23650,23700,23600,1619
20250219,151700,41212926550,23700,23700,23700,23600,1082
20250219,151600,41187303100,23650,23700,23750,23600,1602
20250219,151500,41149355900,23700,23650,23700,23600,1454
20250219,151400,41114903500,23650,23650,23700,23550,1318
20250219,151300,41083723250,23650,23550,23650,23500,2122
20250219,151200,41033700400,23550,23550,23550,23500,527
20250219,151100,41021290950,23500,23500,23550,23500,3852
20250219,151000,40930764600,23500,23550,23550,23500,3984
20250219,150900,40836988600,23550,23600,23600,23550,693
20250219,150800,40820663650,23600,23650,23650,23600,3410
20250219,150700,40740177400,23600,23650,23650,23600,856
20250219,150600,40719943950,23650,23600,23650,23600,1108
20250219,150500,40693788500,23600,23650,23650,23600,231
20250219,150400,40688330350,23600,23650,23650,23600,366
20250219,150300,40679684850,23600,23600,23650,23600,517
20250219,150200,40667466850,23600,23550,23600,23550,1877
20250219,150100,40623198650,23600,23550,23600,23550,476
20250219,150000,40611968950,23550,23600,23650,23550,2134
20250219,145900,40561673350,23550,23650,23650,23550,292
20250219,145800,40554779650,23600,23550,23650,23550,787
20250219,145700,40536207300,23600,23550,23650,23550,435
20250219,145600,40525934500,23600,23550,23650,23550,587
20250219,145500,40512088000,23600,23550,23650,23550,551
20250219,145400,40499087000,23600,23600,23650,23600,869
20250219,145300,40478572400,23600,23600,23650,23550,1738
20250219,145200,40437584050,23600,23650,23650,23600,718
20250219,145100,40420631150,23600,23600,23650,23550,2238
20250219,145000,40367805900,23550,23600,23650,23550,1604
20250219,144900,40329954850,23600,23650,23650,23550,1516
20250219,144800,40294177300,23650,23650,23650,23600,933
20250219,144700,40272126100,23650,23600,23650,23550,853
20250219,144600,40251976050,23600,23550,23650,23550,622
20250219,144500,40237298650,23550,23650,23650,23550,1886
20250219,144400,40192800300,23600,23650,23650,23600,731
20250219,144300,40175536100,23600,23600,23600,23550,820
20250219,144200,40156197200,23600,23550,23600,23500,1878
20250219,144100,40111977550,23500,23500,23550,23500,582
20250219,144000,40098291850,23500,23500,23550,23500,1319
20250219,143900,40067280200,23500,23550,23550,23500,662
20250219,143800,40051713600,23550,23550,23550,23500,629
20250219,143700,40036923450,23500,23600,23600,23500,4500
20250219,143600,39930947000,23550,23600,23600,23550,422
20250219,143500,39920996150,23600,23600,23600,23550,267
20250219,143400,39914702400,23550,23600,23650,23550,554
20250219,143300,39901640000,23550,23600,23650,23550,1072
20250219,143200,39876353500,23600,23650,23650,23600,1122
20250219,143100,39849865350,23600,23650,23650,23600,542
20250219,143000,39837066300,23600,23650,23650,23600,191
20250219,142900,39832551400,23650,23650,23700,23600,307
20250219,142800,39825292300,23650,23650,23750,23600,1398
20250219,142700,39792202050,23600,23600,23650,23550,1413
20250219,142600,39758835100,23550,23550,23600,23550,1163
20250219,142500,39731402950,23550,23600,23600,23550,334
20250219,142400,39723531800,23550,23500,23600,23500,1123
20250219,142300,39697089350,23550,23500,23550,23450,2339
20250219,142200,39642112150,23550,23450,23550,23450,1940
20250219,142100,39596532750,23500,23450,23500,23450,512
20250219,142000,39584519250,23450,23550,23550,23450,4001
20250219,141900,39490505250,23500,23500,23550,23500,520
20250219,141800,39478278600,23500,23550,23550,23500,916
20250219,141700,39456735450,23550,23550,23600,23550,1525
20250219,141600,39420816000,23550,23600,23600,23550,2504
20250219,141500,39361810300,23550,23600,23600,23550,567
20250219,141400,39348447500,23600,23650,23650,23550,1204
20250219,141300,39320029200,23600,23600,23650,23600,391
20250219,141200,39310798250,23650,23650,23700,23600,298
20250219,141100,39303751300,23650,23650,23700,23650,256
20250219,141000,39297691650,23650,23700,23700,23650,934
20250219,140900,39275596700,23650,23750,23750,23650,371
20250219,140800,39266819850,23750,23650,23750,23650,544
20250219,140700,39253939400,23650,23700,23700,23650,366
20250219,140600,39245271400,23700,23650,23700,23650,561
20250219,140500,39231984700,23650,23650,23700,23600,465
20250219,140400,39220985800,23600,23650,23700,23600,507
20250219,140300,39209003450,23650,23650,23650,23600,316
20250219,140200,39201538000,23700,23700,23700,23650,213
20250219,140100,39196496650,23700,23700,23700,23650,250
20250219,140000,39190572700,23750,23650,23750,23600,323
20250219,135900,39182923950,23650,23600,23700,23600,821
20250219,135800,39163515000,23600,23600,23650,23600,871
20250219,135700,39142950550,23600,23700,23700,23600,1276
20250219,135600,39112768350,23700,23650,23700,23600,690
20250219,135500,39096449000,23650,23600,23650,23550,382
20250219,135400,39087440800,23550,23600,23600,23550,290
20250219,135300,39080601150,23600,23600,23600,23550,1927
20250219,135200,39035211550,23600,23600,23600,23550,511
20250219,135100,39023160400,23600,23550,23600,23550,498
20250219,135000,39011429550,23550,23550,23650,23500,446
20250219,134900,39000933350,23550,23550,23600,23550,1445
20250219,134800,38966900800,23550,23550,23650,23550,444
20250219,134700,38956422900,23550,23500,23550,23500,732
20250219,134600,38939203200,23550,23550,23550,23500,1535
20250219,134500,38903077950,23550,23600,23600,23500,7219
20250219,134400,38733346400,23550,23600,23600,23550,712
20250219,134300,38716569350,23600,23550,23650,23550,875
20250219,134200,38695940100,23600,23550,23600,23550,1360
20250219,134100,38663899400,23550,23550,23600,23550,337
20250219,134000,38655959450,23600,23550,23650,23550,953
20250219,133900,38633478400,23550,23600,23600,23550,813
20250219,133800,38614328350,23550,23600,23600,23550,1664
20250219,133700,38575133000,23600,23550,23600,23550,430
20250219,133600,38564999250,23600,23600,23600,23550,1853
20250219,133500,38521329400,23600,23550,23600,23550,3444
20250219,133400,38440099300,23550,23550,23600,23550,939
20250219,133300,38417984300,23600,23650,23650,23550,1245
20250219,133200,38388600000,23600,23650,23650,23600,1901
20250219,133100,38343729000,23650,23600,23650,23600,623
20250219,133000,38329013350,23600,23650,23700,23600,813
20250219,132900,38309809200,23600,23600,23650,23600,456
20250219,132800,38299044100,23650,23700,23700,23600,977
20250219,132700,38275926150,23700,23700,23700,23650,246
20250219,132600,38270103600,23700,23700,23700,23650,164
20250219,132500,38266223500,23700,23750,23750,23700,509
20250219,132400,38254151600,23750,23750,23800,23700,332
20250219,132300,38246268400,23750,23600,23750,23600,688
20250219,132200,38230000100,23600,23650,23650,23600,803
20250219,132100,38211044100,23650,23650,23650,23600,430
20250219,132000,38200887150,23600,23550,23650,23550,1324
20250219,131900,38169643350,23550,23550,23600,23550,294
20250219,131800,38162716550,23600,23550,23600,23550,712
20250219,131700,38145936300,23550,23650,23700,23550,2583
20250219,131600,38084993500,23650,23650,23700,23600,662
20250219,131500,38069349200,23600,23650,23650,23600,3939
20250219,131400,37976252250,23700,23700,23750,23650,564
20250219,131300,37962904600,23700,23700,23750,23650,2679
20250219,131200,37899413050,23750,23750,23750,23700,644
20250219,131100,37884123050,23750,23750,23750,23700,240
20250219,131000,37878433600,23700,23650,23750,23650,758
20250219,130900,37860475600,23700,23700,23750,23650,1589
20250219,130800,37822810300,23700,23600,23750,23600,1307
20250219,130700,37791896950,23600,23600,23650,23600,724
20250219,130600,37774805700,23600,23650,23650,23600,356
20250219,130500,37766393400,23600,23650,23650,23600,479
20250219,130400,37755087650,23650,23700,23700,23600,352
20250219,130300,37746763700,23650,23650,23700,23650,364
20250219,130200,37738152400,23650,23650,23700,23650,1113
20250219,130100,37711827300,23700,23650,23700,23600,879
20250219,130000,37691045300,23650,23650,23700,23600,2314
20250219,125900,37636381050,23650,23700,23750,23650,3131
20250219,125800,37562281800,23700,23650,23750,23650,969
20250219,125700,37539338800,23700,23700,23750,23650,2941
20250219,125600,37469637900,23650,23650,23700,23650,475
20250219,125500,37458395250,23650,23700,23700,23600,3479
20250219,125400,37376160950,23700,23750,23800,23650,17435
20250219,125300,36963327050,23800,23750,23800,23750,817
20250219,125200,36943904200,23750,23800,23850,23750,809
20250219,125100,36924677100,23800,23800,23850,23750,485
20250219,125000,36913134300,23850,23850,23850,23800,831
20250219,124900,36893350400,23850,23800,23850,23800,1875
20250219,124800,36848724600,23800,23850,23850,23800,784
20250219,124700,36830056750,23850,23900,23950,23850,966
20250219,124600,36806995900,23900,24050,24100,23900,10082
20250219,124500,36565042100,24050,24050,24100,24000,715
20250219,124400,36547850500,24100,24100,24150,24100,1379
20250219,124300,36514607700,24100,24100,24150,24050,2246
20250219,124200,36460517550,24050,24150,24150,24050,1975
20250219,124100,36412897950,24150,24150,24200,24100,2697
20250219,124000,36347763600,24100,24100,24150,24100,1194
20250219,123900,36318937950,24100,24000,24150,24000,3143
20250219,123800,36243367000,24000,23900,24050,23850,6583
20250219,123700,36085493200,23950,23950,23950,23900,1039
20250219,123600,36060622500,23950,23950,23950,23900,537
20250219,123500,36047774750,23950,23950,23950,23850,502
20250219,123400,36035773850,23900,24050,24050,23900,11543
20250219,123300,35759271850,24000,23800,24000,23800,4060
20250219,123200,35662067550,23800,23750,23850,23700,1985
20250219,123100,35614900850,23750,23750,23800,23700,2297
20250219,123000,35560394700,23750,23800,23850,23750,2647
20250219,122900,35497424500,23800,23850,23850,23700,10495
20250219,122800,35247974800,23800,23900,23900,23800,2704
20250219,122700,35183485550,23850,23900,23950,23850,1322
20250219,122600,35151933850,23850,23950,23950,23850,924
20250219,122500,35129853200,23900,23900,23950,23900,422
20250219,122400,35119765300,23900,23900,23950,23900,400
20250219,122300,35110196150,23900,23900,23950,23900,1493
20250219,122200,35074512350,23900,23900,23950,23900,993
20250219,122100,35050761000,23900,23900,23950,23900,567
20250219,122000,35037205500,23900,23900,23950,23850,3545
20250219,121900,34952376850,23900,23900,23950,23900,989
20250219,121800,34928696200,23900,23950,23950,23800,8077
20250219,121700,34735797900,23950,23950,24000,23950,353
20250219,121600,34727341900,23950,23950,24000,23950,956
20250219,121500,34704435250,24000,24000,24050,24000,1095
20250219,121400,34678150750,24000,24000,24050,24000,1536
20250219,121300,34641285700,24050,24050,24050,23950,1839
20250219,121200,34597151150,24000,24100,24100,24000,4803
20250219,121100,34481467750,24100,24000,24100,24000,888
20250219,121000,34460097000,24000,24000,24050,24000,2135
20250219,120900,34408836600,24050,24150,24150,24000,5765
20250219,120800,34270225550,24150,24200,24200,24100,1385
20250219,120700,34236777900,24150,24100,24200,24050,2047
20250219,120600,34187405850,24100,24050,24100,24050,1296
20250219,120500,34156208750,24050,24100,24100,24050,735
20250219,120400,34138517650,24100,24100,24100,24050,333
20250219,120300,34130499600,24050,24050,24100,24050,492
20250219,120200,34118652900,24050,24050,24100,24050,334
20250219,120100,34110618550,24050,24050,24100,24050,521
20250219,120000,34098076600,24050,24050,24100,24000,622
20250219,115900,34083117200,24050,24100,24100,24050,813
20250219,115800,34063560450,24100,24150,24150,24050,4755
20250219,115700,33949039650,24150,24200,24200,24100,2575
20250219,115600,33886875400,24150,24200,24200,24100,2768
20250219,115500,33819985300,24200,24150,24200,24100,3986
20250219,115400,33723635800,24100,24150,24200,24100,1744
20250219,115300,33681520150,24150,24100,24150,24100,1427
20250219,115200,33647076350,24100,24100,24200,24100,3240
20250219,115100,33568851100,24100,24100,24150,24100,2516
20250219,115000,33508131550,24100,24050,24150,24000,2997
20250219,114900,33435938500,24050,24050,24100,24050,1674
20250219,114800,33395657800,24050,24100,24150,24050,1956
20250219,114700,33348536500,24100,24050,24150,24050,2405
20250219,114600,33290586200,24050,24100,24150,24000,4545
20250219,114500,33181086150,24100,23950,24100,23900,4893
20250219,114400,33063464750,23950,23800,23950,23750,3907
20250219,114300,32970478100,23800,23850,23900,23800,4400
20250219,114200,32865699750,23850,23900,23950,23800,6724
20250219,114100,32705043400,23900,23950,23950,23850,5053
20250219,114000,32584273750,23900,23900,23950,23850,5972
20250219,113900,32441647700,23950,23950,24000,23900,2961
20250219,113800,32370705050,23950,23850,24000,23850,6963
20250219,113700,32204057550,23900,24100,24100,23800,19026
20250219,113600,31749148450,24050,24100,24150,24000,2209
20250219,113500,31695959050,24050,24000,24100,23950,3944
20250219,113400,31601185600,24000,24100,24150,24000,3473
20250219,113300,31517660150,24050,24050,24100,24050,1814
20250219,113200,31473994900,24050,23950,24150,23950,3920
20250219,113100,31379880450,24050,24100,24150,23950,11570
20250219,113000,31101378750,24100,23950,24150,23950,6697
20250219,112900,30940303100,23950,24300,24300,23950,28141
20250219,112800,30263452150,24250,24150,24300,24100,9987
20250219,112700,30021562850,24200,24150,24300,24100,14050
20250219,112600,29681156300,24150,24200,24250,24100,11420
20250219,112500,29405105300,24200,24250,24350,24050,29273
20250219,112400,28696825950,24200,24200,24350,24100,27771
20250219,112300,28023868950,24100,24200,24350,23750,74114
20250219,112200,26236203100,24250,25350,25500,23800,146445
20250219,112100,22654585700,25350,23700,25550,23700,301512
20250219,112000,15136738000,23750,23700,23800,23650,942
20250219,111900,15114362750,23650,23650,23700,23600,760
20250219,111800,15096387650,23700,23700,23750,23650,668
20250219,111700,15080573600,23650,23700,23750,23650,808
20250219,111600,15061450550,23700,23750,23750,23700,1937
20250219,111500,15015536750,23750,23750,23750,23700,220
20250219,111400,15010318900,23700,23700,23800,23700,277
20250219,111300,15003744100,23750,23800,23800,23750,399
20250219,111200,14994260500,23800,23750,23800,23750,391
20250219,111100,14984968550,23750,23750,23800,23750,226
20250219,111000,14979599950,23800,23750,23800,23700,705
20250219,110900,14962866850,23750,23800,23800,23700,2383
20250219,110800,14906263050,23800,23800,23800,23750,660
20250219,110700,14890585600,23800,23800,23800,23750,330
20250219,110600,14882736450,23750,23800,23850,23750,1632
20250219,110500,14843919600,23800,23800,23850,23800,505
20250219,110400,14831890950,23800,23800,23850,23800,492
20250219,110300,14820177350,23850,23800,23850,23800,496
20250219,110200,14808352600,23850,23800,23850,23800,701
20250219,110100,14791663950,23800,23800,23850,23800,435
20250219,110000,14781296750,23850,23850,23850,23800,229
20250219,105900,14775839650,23850,23800,23850,23800,113
20250219,105800,14773149500,23850,23850,23850,23800,213
20250219,105700,14768075750,23800,23800,23900,23800,1099
20250219,105600,14741864050,23850,23850,23900,23800,313
20250219,105500,14734399500,23850,23850,23900,23850,392
20250219,105400,14725045350,23850,23900,23900,23850,339
20250219,105300,14716947200,23850,23900,23900,23850,221
20250219,105200,14711668300,23900,23900,23900,23850,262
20250219,105100,14705410350,23900,23850,23900,23850,178
20250219,105000,14701164200,23900,23900,23900,23850,100
20250219,104900,14698777200,23900,23850,23900,23800,299
20250219,104800,14691638850,23850,23800,23850,23750,215
20250219,104700,14686523700,23800,23900,23900,23700,1709
20250219,104600,14645867950,23900,23800,23900,23750,2868
20250219,104500,14577684100,23800,23750,23800,23700,216
20250219,104400,14572554350,23750,23650,23750,23650,1370
20250219,104300,14540079800,23700,23700,23700,23650,1032
20250219,104200,14515631800,23750,23750,23750,23700,448
20250219,104100,14505005000,23750,23700,23750,23700,955
20250219,104000,14482350450,23750,23700,23800,23700,436
20250219,103900,14471995700,23700,23700,23750,23700,619
20250219,103800,14457306550,23700,23700,23750,23650,1171
20250219,103700,14429561500,23700,23600,23700,23600,525
20250219,103600,14417148800,23600,23600,23650,23550,509
20250219,103500,14405132000,23600,23450,23600,23450,5916
20250219,103400,14266273900,23450,23600,23600,23450,6260
20250219,103300,14119030900,23550,23550,23600,23500,4875
20250219,103200,14004297900,23550,23750,23800,23550,16119
20250219,103100,13622976250,23800,23850,23850,23800,4120
20250219,103000,13524883600,23850,23900,23950,23850,2021
20250219,102900,13476588250,23950,23950,23950,23900,1584
20250219,102800,13438681200,23950,23950,24000,23900,674
20250219,102700,13422539850,23900,23950,23950,23900,583
20250219,102600,13408585650,23950,24000,24000,23900,623
20250219,102500,13393667050,23900,23950,24000,23900,1067
20250219,102400,13368118650,23950,23950,24000,23950,640
20250219,102300,13352775350,23950,23900,24000,23900,1002
20250219,102200,13328781050,23900,24000,24050,23900,1033
20250219,102100,13304013750,24000,24050,24050,23950,1196
20250219,102000,13275311700,24050,24000,24100,24000,703
20250219,101900,13258406750,24000,24150,24150,24000,2595
20250219,101800,13195914150,24150,24150,24200,24100,822
20250219,101700,13176069250,24150,24150,24200,24100,1014
20250219,101600,13151572100,24150,24100,24150,24100,751
20250219,101500,13133448450,24150,24200,24250,24150,1041
20250219,101400,13108270850,24250,24250,24250,24150,1705
20250219,101300,13067004900,24300,24250,24300,24200,1699
20250219,101200,13025779300,24250,24250,24250,24250,1198
20250219,101100,12996727800,24250,24200,24250,24200,2149
20250219,101000,12944621100,24200,24200,24250,24200,1534
20250219,100900,12907456150,24200,24100,24250,24100,2231
20250219,100800,12853511700,24150,24100,24150,24000,1061
20250219,100700,12827954800,24050,24050,24050,24000,985
20250219,100600,12804292500,24100,24100,24100,24050,508
20250219,100500,12792053450,24050,24050,24100,24000,615
20250219,100400,12777278400,24000,24000,24050,24000,545
20250219,100300,12764183000,24050,24000,24050,23900,2169
20250219,100200,12712178800,23900,24050,24050,23900,3415
20250219,100100,12630411100,24050,24050,24100,24000,745
20250219,100000,12612492950,24050,24000,24100,24000,3608
20250219,095900,12525693550,24050,24200,24200,23950,4540
20250219,095800,12416534700,24100,24000,24250,24000,7522
20250219,095700,12235037300,24050,24100,24150,24050,1868
20250219,095600,12190084900,24100,23950,24100,23950,1778
20250219,095500,12147284800,24050,23950,24050,23850,2247
20250219,095400,12093478100,23900,23900,23900,23800,1399
20250219,095300,12060048550,23850,23900,23950,23850,3153
20250219,095200,11984815950,23900,23900,23950,23850,826
20250219,095100,11965066350,23900,23850,23950,23850,304
20250219,095000,11957806650,23900,23850,23950,23850,4303
20250219,094900,11855137900,23850,23800,23900,23800,2682
20250219,094800,11791216400,23800,23800,23850,23800,4434
20250219,094700,11685681600,23800,23900,23900,23800,7578
20250219,094600,11505149850,23850,24000,24000,23850,3847
20250219,094500,11413177150,23950,23950,24000,23950,1488
20250219,094400,11377528650,23950,24050,24100,23900,4426
20250219,094300,11271286500,24050,24050,24100,24000,1830
20250219,094200,11227296600,24050,24050,24150,24000,2773
20250219,094100,11160570100,24050,23900,24150,23900,3001
20250219,094000,11088364800,23900,23950,24000,23900,1099
20250219,093900,11062092850,24000,23950,24000,23850,2051
20250219,093800,11013041750,23950,24100,24100,23950,1972
20250219,093700,10965680150,24050,24100,24150,24050,2241
20250219,093600,10911728850,24100,24050,24150,24000,1081
20250219,093500,10885706150,24050,24050,24100,24050,1835
20250219,093400,10841505450,24100,23900,24100,23900,5244
20250219,093300,10715824800,23850,23950,23950,23800,4867
20250219,093200,10599804450,23850,24000,24050,23750,8109
20250219,093100,10406174200,24050,24000,24050,23950,2548
20250219,093000,10345050400,24000,24150,24150,23950,5169
20250219,092900,10220753550,24150,24100,24150,24000,4050
20250219,092800,10123105000,24150,24100,24150,23950,7994
20250219,092700,9930613700,24100,24100,24150,23900,15588
20250219,092600,9556434350,24050,24150,24200,24050,8239
20250219,092500,9357898800,24150,24150,24200,24050,3868
20250219,092400,9264527950,24200,24450,24450,24150,10669
20250219,092300,9005424550,24500,24450,24500,24450,3124
20250219,092200,8928966300,24400,24300,24450,24300,4142
20250219,092100,8828080250,24350,24300,24450,24250,2026
20250219,092000,8778776600,24300,24550,24600,24250,9352
20250219,091900,8550928800,24500,24600,24600,24450,2768
20250219,091800,8483019450,24600,24550,24600,24400,5513
20250219,091700,8347887650,24550,24450,24550,24450,6502
20250219,091600,8188652900,24450,24400,24450,24300,2777
20250219,091500,8120888300,24350,24400,24500,24300,2400
20250219,091400,8062344450,24350,24400,24500,24300,6501
20250219,091300,7903662900,24350,24550,24600,24300,10451
20250219,091200,7648240400,24550,24350,24600,24350,8507
20250219,091100,7439940150,24350,24500,24500,24300,3390
20250219,091000,7357260900,24500,24400,24550,24250,11214
20250219,090900,7083817500,24400,24500,24500,24300,11881
20250219,090800,6793895350,24300,24600,24600,24300,18002
20250219,090700,6352902050,24550,24700,24700,24500,11421
20250219,090600,6072000800,24650,24600,24850,24550,31896
20250219,090500,5284503100,24550,24600,24600,24450,16190
20250219,090400,4887274450,24600,24650,24750,24500,24803
20250219,090300,4275862500,24650,24450,24650,24300,33219
20250219,090200,3462934500,24450,24200,24500,23850,58223
20250219,090100,2044681500,24200,23950,24200,23750,31172
20250219,090000,1296953600,23950,23950,24050,23750,54190
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 192600 41483033150 23500 23500 23500 23500 9465
3 20250219 192500 41483033150 23500 23500 23500 23500 0
4 20250219 192400 41483033150 23500 23500 23500 23500 0
5 20250219 192300 41483033150 23500 23500 23500 23500 0
6 20250219 192200 41483033150 23500 23500 23500 23500 0
7 20250219 192100 41483033150 23500 23500 23500 23500 0
8 20250219 192000 41483033150 23500 23500 23500 23500 0
9 20250219 191900 41483033150 23500 23500 23500 23500 0
10 20250219 191800 41483033150 23500 23500 23500 23500 0
11 20250219 191700 41483033150 23500 23500 23500 23500 0
12 20250219 191600 41483033150 23500 23500 23500 23500 0
13 20250219 191500 41483033150 23500 23500 23500 23500 0
14 20250219 191400 41483033150 23500 23500 23500 23500 0
15 20250219 191300 41483033150 23500 23500 23500 23500 0
16 20250219 191200 41483033150 23500 23500 23500 23500 0
17 20250219 191100 41483033150 23500 23500 23500 23500 0
18 20250219 191000 41483033150 23500 23500 23500 23500 0
19 20250219 190900 41483033150 23500 23500 23500 23500 0
20 20250219 190800 41483033150 23500 23500 23500 23500 0
21 20250219 190700 41483033150 23500 23500 23500 23500 0
22 20250219 190600 41483033150 23500 23500 23500 23500 0
23 20250219 190500 41483033150 23500 23500 23500 23500 0
24 20250219 190400 41483033150 23500 23500 23500 23500 0
25 20250219 190300 41483033150 23500 23500 23500 23500 0
26 20250219 190200 41483033150 23500 23500 23500 23500 0
27 20250219 190100 41483033150 23500 23500 23500 23500 0
28 20250219 190000 41483033150 23500 23500 23500 23500 0
29 20250219 185900 41483033150 23500 23500 23500 23500 0
30 20250219 185800 41483033150 23500 23500 23500 23500 0
31 20250219 185700 41483033150 23500 23500 23500 23500 0
32 20250219 185600 41483033150 23500 23500 23500 23500 9465
33 20250219 185500 41483033150 23500 23500 23500 23500 0
34 20250219 185400 41483033150 23500 23500 23500 23500 0
35 20250219 185300 41483033150 23500 23500 23500 23500 0
36 20250219 185200 41483033150 23500 23500 23500 23500 0
37 20250219 185100 41483033150 23500 23500 23500 23500 0
38 20250219 185000 41483033150 23500 23500 23500 23500 0
39 20250219 184900 41483033150 23500 23500 23500 23500 0
40 20250219 184800 41483033150 23500 23500 23500 23500 0
41 20250219 184700 41483033150 23500 23500 23500 23500 0
42 20250219 184600 41483033150 23500 23500 23500 23500 0
43 20250219 184500 41483033150 23500 23500 23500 23500 0
44 20250219 184400 41483033150 23500 23500 23500 23500 0
45 20250219 184300 41483033150 23500 23500 23500 23500 0
46 20250219 184200 41483033150 23500 23500 23500 23500 0
47 20250219 184100 41483033150 23500 23500 23500 23500 0
48 20250219 184000 41483033150 23500 23500 23500 23500 0
49 20250219 183900 41483033150 23500 23500 23500 23500 0
50 20250219 183800 41483033150 23500 23500 23500 23500 0
51 20250219 183700 41483033150 23500 23500 23500 23500 0
52 20250219 183600 41483033150 23500 23500 23500 23500 0
53 20250219 183500 41483033150 23500 23500 23500 23500 0
54 20250219 183400 41483033150 23500 23500 23500 23500 0
55 20250219 183300 41483033150 23500 23500 23500 23500 0
56 20250219 183200 41483033150 23500 23500 23500 23500 0
57 20250219 183100 41483033150 23500 23500 23500 23500 0
58 20250219 183000 41483033150 23500 23500 23500 23500 0
59 20250219 182900 41483033150 23500 23500 23500 23500 0
60 20250219 182800 41483033150 23500 23500 23500 23500 0
61 20250219 182700 41483033150 23500 23500 23500 23500 0
62 20250219 182600 41483033150 23500 23500 23500 23500 9465
63 20250219 182500 41483033150 23500 23500 23500 23500 0
64 20250219 182400 41483033150 23500 23500 23500 23500 0
65 20250219 182300 41483033150 23500 23500 23500 23500 0
66 20250219 182200 41483033150 23500 23500 23500 23500 0
67 20250219 182100 41483033150 23500 23500 23500 23500 0
68 20250219 182000 41483033150 23500 23500 23500 23500 0
69 20250219 181900 41483033150 23500 23500 23500 23500 0
70 20250219 181800 41483033150 23500 23500 23500 23500 0
71 20250219 181700 41483033150 23500 23500 23500 23500 0
72 20250219 181600 41483033150 23500 23500 23500 23500 0
73 20250219 181500 41483033150 23500 23500 23500 23500 0
74 20250219 181400 41483033150 23500 23500 23500 23500 0
75 20250219 181300 41483033150 23500 23500 23500 23500 0
76 20250219 181200 41483033150 23500 23500 23500 23500 0
77 20250219 181100 41483033150 23500 23500 23500 23500 0
78 20250219 181000 41483033150 23500 23500 23500 23500 0
79 20250219 180900 41483033150 23500 23500 23500 23500 0
80 20250219 180800 41483033150 23500 23500 23500 23500 0
81 20250219 180700 41483033150 23500 23500 23500 23500 0
82 20250219 180600 41483033150 23500 23500 23500 23500 0
83 20250219 180500 41483033150 23500 23500 23500 23500 0
84 20250219 180400 41483033150 23500 23500 23500 23500 0
85 20250219 180300 41483033150 23500 23500 23500 23500 0
86 20250219 180200 41483033150 23500 23500 23500 23500 0
87 20250219 180100 41483033150 23500 23500 23500 23500 0
88 20250219 180000 41483033150 23500 23500 23500 23500 0
89 20250219 175900 41483033150 23500 23500 23500 23500 0
90 20250219 175800 41483033150 23500 23500 23500 23500 0
91 20250219 175700 41483033150 23500 23500 23500 23500 0
92 20250219 175600 41483033150 23500 23500 23500 23500 9465
93 20250219 175500 41483033150 23500 23500 23500 23500 0
94 20250219 175400 41483033150 23500 23500 23500 23500 0
95 20250219 175300 41483033150 23500 23500 23500 23500 0
96 20250219 175200 41483033150 23500 23500 23500 23500 0
97 20250219 175100 41483033150 23500 23500 23500 23500 0
98 20250219 175000 41483033150 23500 23500 23500 23500 0
99 20250219 174900 41483033150 23500 23500 23500 23500 0
100 20250219 174800 41483033150 23500 23500 23500 23500 0
101 20250219 174700 41483033150 23500 23500 23500 23500 0
102 20250219 174600 41483033150 23500 23500 23500 23500 0
103 20250219 174500 41483033150 23500 23500 23500 23500 0
104 20250219 174400 41483033150 23500 23500 23500 23500 0
105 20250219 174300 41483033150 23500 23500 23500 23500 0
106 20250219 174200 41483033150 23500 23500 23500 23500 0
107 20250219 174100 41483033150 23500 23500 23500 23500 0
108 20250219 174000 41483033150 23500 23500 23500 23500 0
109 20250219 173900 41483033150 23500 23500 23500 23500 0
110 20250219 173800 41483033150 23500 23500 23500 23500 0
111 20250219 173700 41483033150 23500 23500 23500 23500 0
112 20250219 173600 41483033150 23500 23500 23500 23500 0
113 20250219 173500 41483033150 23500 23500 23500 23500 0
114 20250219 173400 41483033150 23500 23500 23500 23500 0
115 20250219 173300 41483033150 23500 23500 23500 23500 0
116 20250219 173200 41483033150 23500 23500 23500 23500 0
117 20250219 173100 41483033150 23500 23500 23500 23500 0
118 20250219 173000 41483033150 23500 23500 23500 23500 0
119 20250219 172900 41483033150 23500 23500 23500 23500 0
120 20250219 172800 41483033150 23500 23500 23500 23500 0
121 20250219 172700 41483033150 23500 23500 23500 23500 0
122 20250219 172600 41483033150 23500 23500 23500 23500 9465
123 20250219 172500 41483033150 23500 23500 23500 23500 0
124 20250219 172400 41483033150 23500 23500 23500 23500 0
125 20250219 172300 41483033150 23500 23500 23500 23500 0
126 20250219 172200 41483033150 23500 23500 23500 23500 0
127 20250219 172100 41483033150 23500 23500 23500 23500 0
128 20250219 172000 41483033150 23500 23500 23500 23500 0
129 20250219 171900 41483033150 23500 23500 23500 23500 0
130 20250219 171800 41483033150 23500 23500 23500 23500 0
131 20250219 171700 41483033150 23500 23500 23500 23500 0
132 20250219 171600 41483033150 23500 23500 23500 23500 0
133 20250219 171500 41483033150 23500 23500 23500 23500 0
134 20250219 171400 41483033150 23500 23500 23500 23500 0
135 20250219 171300 41483033150 23500 23500 23500 23500 0
136 20250219 171200 41483033150 23500 23500 23500 23500 0
137 20250219 171100 41483033150 23500 23500 23500 23500 0
138 20250219 171000 41483033150 23500 23500 23500 23500 0
139 20250219 170900 41483033150 23500 23500 23500 23500 0
140 20250219 170800 41483033150 23500 23500 23500 23500 0
141 20250219 170700 41483033150 23500 23500 23500 23500 0
142 20250219 170600 41483033150 23500 23500 23500 23500 0
143 20250219 170500 41483033150 23500 23500 23500 23500 0
144 20250219 170400 41483033150 23500 23500 23500 23500 0
145 20250219 170300 41483033150 23500 23500 23500 23500 0
146 20250219 170200 41483033150 23500 23500 23500 23500 0
147 20250219 170100 41483033150 23500 23500 23500 23500 0
148 20250219 170000 41483033150 23500 23500 23500 23500 0
149 20250219 165900 41483033150 23500 23500 23500 23500 0
150 20250219 165800 41483033150 23500 23500 23500 23500 0
151 20250219 165700 41483033150 23500 23500 23500 23500 0
152 20250219 165600 41483033150 23500 23500 23500 23500 9465
153 20250219 165500 41483033150 23500 23500 23500 23500 0
154 20250219 165400 41483033150 23500 23500 23500 23500 0
155 20250219 165300 41483033150 23500 23500 23500 23500 0
156 20250219 165200 41483033150 23500 23500 23500 23500 0
157 20250219 165100 41483033150 23500 23500 23500 23500 0
158 20250219 165000 41483033150 23500 23500 23500 23500 0
159 20250219 164900 41483033150 23500 23500 23500 23500 0
160 20250219 164800 41483033150 23500 23500 23500 23500 0
161 20250219 164700 41483033150 23500 23500 23500 23500 0
162 20250219 164600 41483033150 23500 23500 23500 23500 0
163 20250219 164500 41483033150 23500 23500 23500 23500 0
164 20250219 164400 41483033150 23500 23500 23500 23500 0
165 20250219 164300 41483033150 23500 23500 23500 23500 0
166 20250219 164200 41483033150 23500 23500 23500 23500 0
167 20250219 164100 41483033150 23500 23500 23500 23500 0
168 20250219 164000 41483033150 23500 23500 23500 23500 0
169 20250219 163900 41483033150 23500 23500 23500 23500 0
170 20250219 163800 41483033150 23500 23500 23500 23500 0
171 20250219 163700 41483033150 23500 23500 23500 23500 0
172 20250219 163600 41483033150 23500 23500 23500 23500 0
173 20250219 163500 41483033150 23500 23500 23500 23500 0
174 20250219 163400 41483033150 23500 23500 23500 23500 0
175 20250219 163300 41483033150 23500 23500 23500 23500 0
176 20250219 163200 41483033150 23500 23500 23500 23500 0
177 20250219 163100 41483033150 23500 23500 23500 23500 0
178 20250219 163000 41483033150 23500 23500 23500 23500 0
179 20250219 162900 41483033150 23500 23500 23500 23500 0
180 20250219 162800 41483033150 23500 23500 23500 23500 0
181 20250219 162700 41483033150 23500 23500 23500 23500 0
182 20250219 162600 41483033150 23500 23500 23500 23500 9465
183 20250219 162500 41483033150 23500 23500 23500 23500 0
184 20250219 162400 41483033150 23500 23500 23500 23500 0
185 20250219 162300 41483033150 23500 23500 23500 23500 0
186 20250219 162200 41483033150 23500 23500 23500 23500 0
187 20250219 162100 41483033150 23500 23500 23500 23500 0
188 20250219 162000 41483033150 23500 23500 23500 23500 0
189 20250219 161900 41483033150 23500 23500 23500 23500 0
190 20250219 161800 41483033150 23500 23500 23500 23500 0
191 20250219 161700 41483033150 23500 23500 23500 23500 0
192 20250219 161600 41483033150 23500 23500 23500 23500 0
193 20250219 161500 41483033150 23500 23500 23500 23500 0
194 20250219 161400 41483033150 23500 23500 23500 23500 0
195 20250219 161300 41483033150 23500 23500 23500 23500 0
196 20250219 161200 41483033150 23500 23500 23500 23500 0
197 20250219 161100 41483033150 23500 23500 23500 23500 0
198 20250219 161000 41483033150 23500 23500 23500 23500 0
199 20250219 160900 41483033150 23500 23500 23500 23500 0
200 20250219 160800 41483033150 23500 23500 23500 23500 0
201 20250219 160700 41483033150 23500 23500 23500 23500 0
202 20250219 160600 41483033150 23500 23500 23500 23500 0
203 20250219 160500 41483033150 23500 23500 23500 23500 0
204 20250219 160400 41483033150 23500 23500 23500 23500 0
205 20250219 160300 41483033150 23500 23500 23500 23500 0
206 20250219 160200 41483033150 23500 23500 23500 23500 0
207 20250219 160100 41483033150 23500 23500 23500 23500 0
208 20250219 160000 41483033150 23500 23500 23500 23500 0
209 20250219 155900 41483033150 23500 23500 23500 23500 0
210 20250219 155800 41483033150 23500 23500 23500 23500 0
211 20250219 155700 41483033150 23500 23500 23500 23500 0
212 20250219 155600 41483033150 23500 23500 23500 23500 9465
213 20250219 155500 41483033150 23500 23500 23500 23500 0
214 20250219 155400 41483033150 23500 23500 23500 23500 0
215 20250219 155300 41483033150 23500 23500 23500 23500 0
216 20250219 155200 41483033150 23500 23500 23500 23500 0
217 20250219 155100 41483033150 23500 23500 23500 23500 0
218 20250219 155000 41483033150 23500 23500 23500 23500 0
219 20250219 154900 41483033150 23500 23500 23500 23500 0
220 20250219 154800 41483033150 23500 23500 23500 23500 0
221 20250219 154700 41483033150 23500 23500 23500 23500 0
222 20250219 154600 41483033150 23500 23500 23500 23500 0
223 20250219 154500 41483033150 23500 23500 23500 23500 0
224 20250219 154400 41483033150 23500 23500 23500 23500 0
225 20250219 154300 41483033150 23500 23500 23500 23500 0
226 20250219 154200 41483033150 23500 23500 23500 23500 0
227 20250219 154100 41483033150 23500 23500 23500 23500 0
228 20250219 154000 41483033150 23500 23500 23500 23500 0
229 20250219 153900 41483033150 23500 23500 23500 23500 0
230 20250219 153800 41483033150 23500 23500 23500 23500 0
231 20250219 153700 41483033150 23500 23500 23500 23500 0
232 20250219 153600 41483033150 23500 23500 23500 23500 0
233 20250219 153500 41483033150 23500 23500 23500 23500 0
234 20250219 153400 41483033150 23500 23500 23500 23500 0
235 20250219 153300 41483033150 23500 23500 23500 23500 0
236 20250219 153200 41483033150 23500 23500 23500 23500 0
237 20250219 153100 41483033150 23500 23500 23500 23500 0
238 20250219 153000 41483033150 23500 23500 23500 23500 9465
239 20250219 152900 41260605650 23650 23650 23650 23650 0
240 20250219 152800 41260605650 23650 23650 23650 23650 0
241 20250219 152700 41260605650 23650 23650 23650 23650 0
242 20250219 152600 41260605650 23650 23650 23650 23650 0
243 20250219 152500 41260605650 23650 23650 23650 23650 0
244 20250219 152400 41260605650 23650 23650 23650 23650 0
245 20250219 152300 41260605650 23650 23650 23650 23650 0
246 20250219 152200 41260605650 23650 23650 23650 23650 0
247 20250219 152100 41260605650 23650 23650 23650 23650 0
248 20250219 152000 41260605650 23650 23650 23650 23650 0
249 20250219 151900 41260605650 23650 23700 23700 23600 396
250 20250219 151800 41251242000 23600 23650 23700 23600 1619
251 20250219 151700 41212926550 23700 23700 23700 23600 1082
252 20250219 151600 41187303100 23650 23700 23750 23600 1602
253 20250219 151500 41149355900 23700 23650 23700 23600 1454
254 20250219 151400 41114903500 23650 23650 23700 23550 1318
255 20250219 151300 41083723250 23650 23550 23650 23500 2122
256 20250219 151200 41033700400 23550 23550 23550 23500 527
257 20250219 151100 41021290950 23500 23500 23550 23500 3852
258 20250219 151000 40930764600 23500 23550 23550 23500 3984
259 20250219 150900 40836988600 23550 23600 23600 23550 693
260 20250219 150800 40820663650 23600 23650 23650 23600 3410
261 20250219 150700 40740177400 23600 23650 23650 23600 856
262 20250219 150600 40719943950 23650 23600 23650 23600 1108
263 20250219 150500 40693788500 23600 23650 23650 23600 231
264 20250219 150400 40688330350 23600 23650 23650 23600 366
265 20250219 150300 40679684850 23600 23600 23650 23600 517
266 20250219 150200 40667466850 23600 23550 23600 23550 1877
267 20250219 150100 40623198650 23600 23550 23600 23550 476
268 20250219 150000 40611968950 23550 23600 23650 23550 2134
269 20250219 145900 40561673350 23550 23650 23650 23550 292
270 20250219 145800 40554779650 23600 23550 23650 23550 787
271 20250219 145700 40536207300 23600 23550 23650 23550 435
272 20250219 145600 40525934500 23600 23550 23650 23550 587
273 20250219 145500 40512088000 23600 23550 23650 23550 551
274 20250219 145400 40499087000 23600 23600 23650 23600 869
275 20250219 145300 40478572400 23600 23600 23650 23550 1738
276 20250219 145200 40437584050 23600 23650 23650 23600 718
277 20250219 145100 40420631150 23600 23600 23650 23550 2238
278 20250219 145000 40367805900 23550 23600 23650 23550 1604
279 20250219 144900 40329954850 23600 23650 23650 23550 1516
280 20250219 144800 40294177300 23650 23650 23650 23600 933
281 20250219 144700 40272126100 23650 23600 23650 23550 853
282 20250219 144600 40251976050 23600 23550 23650 23550 622
283 20250219 144500 40237298650 23550 23650 23650 23550 1886
284 20250219 144400 40192800300 23600 23650 23650 23600 731
285 20250219 144300 40175536100 23600 23600 23600 23550 820
286 20250219 144200 40156197200 23600 23550 23600 23500 1878
287 20250219 144100 40111977550 23500 23500 23550 23500 582
288 20250219 144000 40098291850 23500 23500 23550 23500 1319
289 20250219 143900 40067280200 23500 23550 23550 23500 662
290 20250219 143800 40051713600 23550 23550 23550 23500 629
291 20250219 143700 40036923450 23500 23600 23600 23500 4500
292 20250219 143600 39930947000 23550 23600 23600 23550 422
293 20250219 143500 39920996150 23600 23600 23600 23550 267
294 20250219 143400 39914702400 23550 23600 23650 23550 554
295 20250219 143300 39901640000 23550 23600 23650 23550 1072
296 20250219 143200 39876353500 23600 23650 23650 23600 1122
297 20250219 143100 39849865350 23600 23650 23650 23600 542
298 20250219 143000 39837066300 23600 23650 23650 23600 191
299 20250219 142900 39832551400 23650 23650 23700 23600 307
300 20250219 142800 39825292300 23650 23650 23750 23600 1398
301 20250219 142700 39792202050 23600 23600 23650 23550 1413
302 20250219 142600 39758835100 23550 23550 23600 23550 1163
303 20250219 142500 39731402950 23550 23600 23600 23550 334
304 20250219 142400 39723531800 23550 23500 23600 23500 1123
305 20250219 142300 39697089350 23550 23500 23550 23450 2339
306 20250219 142200 39642112150 23550 23450 23550 23450 1940
307 20250219 142100 39596532750 23500 23450 23500 23450 512
308 20250219 142000 39584519250 23450 23550 23550 23450 4001
309 20250219 141900 39490505250 23500 23500 23550 23500 520
310 20250219 141800 39478278600 23500 23550 23550 23500 916
311 20250219 141700 39456735450 23550 23550 23600 23550 1525
312 20250219 141600 39420816000 23550 23600 23600 23550 2504
313 20250219 141500 39361810300 23550 23600 23600 23550 567
314 20250219 141400 39348447500 23600 23650 23650 23550 1204
315 20250219 141300 39320029200 23600 23600 23650 23600 391
316 20250219 141200 39310798250 23650 23650 23700 23600 298
317 20250219 141100 39303751300 23650 23650 23700 23650 256
318 20250219 141000 39297691650 23650 23700 23700 23650 934
319 20250219 140900 39275596700 23650 23750 23750 23650 371
320 20250219 140800 39266819850 23750 23650 23750 23650 544
321 20250219 140700 39253939400 23650 23700 23700 23650 366
322 20250219 140600 39245271400 23700 23650 23700 23650 561
323 20250219 140500 39231984700 23650 23650 23700 23600 465
324 20250219 140400 39220985800 23600 23650 23700 23600 507
325 20250219 140300 39209003450 23650 23650 23650 23600 316
326 20250219 140200 39201538000 23700 23700 23700 23650 213
327 20250219 140100 39196496650 23700 23700 23700 23650 250
328 20250219 140000 39190572700 23750 23650 23750 23600 323
329 20250219 135900 39182923950 23650 23600 23700 23600 821
330 20250219 135800 39163515000 23600 23600 23650 23600 871
331 20250219 135700 39142950550 23600 23700 23700 23600 1276
332 20250219 135600 39112768350 23700 23650 23700 23600 690
333 20250219 135500 39096449000 23650 23600 23650 23550 382
334 20250219 135400 39087440800 23550 23600 23600 23550 290
335 20250219 135300 39080601150 23600 23600 23600 23550 1927
336 20250219 135200 39035211550 23600 23600 23600 23550 511
337 20250219 135100 39023160400 23600 23550 23600 23550 498
338 20250219 135000 39011429550 23550 23550 23650 23500 446
339 20250219 134900 39000933350 23550 23550 23600 23550 1445
340 20250219 134800 38966900800 23550 23550 23650 23550 444
341 20250219 134700 38956422900 23550 23500 23550 23500 732
342 20250219 134600 38939203200 23550 23550 23550 23500 1535
343 20250219 134500 38903077950 23550 23600 23600 23500 7219
344 20250219 134400 38733346400 23550 23600 23600 23550 712
345 20250219 134300 38716569350 23600 23550 23650 23550 875
346 20250219 134200 38695940100 23600 23550 23600 23550 1360
347 20250219 134100 38663899400 23550 23550 23600 23550 337
348 20250219 134000 38655959450 23600 23550 23650 23550 953
349 20250219 133900 38633478400 23550 23600 23600 23550 813
350 20250219 133800 38614328350 23550 23600 23600 23550 1664
351 20250219 133700 38575133000 23600 23550 23600 23550 430
352 20250219 133600 38564999250 23600 23600 23600 23550 1853
353 20250219 133500 38521329400 23600 23550 23600 23550 3444
354 20250219 133400 38440099300 23550 23550 23600 23550 939
355 20250219 133300 38417984300 23600 23650 23650 23550 1245
356 20250219 133200 38388600000 23600 23650 23650 23600 1901
357 20250219 133100 38343729000 23650 23600 23650 23600 623
358 20250219 133000 38329013350 23600 23650 23700 23600 813
359 20250219 132900 38309809200 23600 23600 23650 23600 456
360 20250219 132800 38299044100 23650 23700 23700 23600 977
361 20250219 132700 38275926150 23700 23700 23700 23650 246
362 20250219 132600 38270103600 23700 23700 23700 23650 164
363 20250219 132500 38266223500 23700 23750 23750 23700 509
364 20250219 132400 38254151600 23750 23750 23800 23700 332
365 20250219 132300 38246268400 23750 23600 23750 23600 688
366 20250219 132200 38230000100 23600 23650 23650 23600 803
367 20250219 132100 38211044100 23650 23650 23650 23600 430
368 20250219 132000 38200887150 23600 23550 23650 23550 1324
369 20250219 131900 38169643350 23550 23550 23600 23550 294
370 20250219 131800 38162716550 23600 23550 23600 23550 712
371 20250219 131700 38145936300 23550 23650 23700 23550 2583
372 20250219 131600 38084993500 23650 23650 23700 23600 662
373 20250219 131500 38069349200 23600 23650 23650 23600 3939
374 20250219 131400 37976252250 23700 23700 23750 23650 564
375 20250219 131300 37962904600 23700 23700 23750 23650 2679
376 20250219 131200 37899413050 23750 23750 23750 23700 644
377 20250219 131100 37884123050 23750 23750 23750 23700 240
378 20250219 131000 37878433600 23700 23650 23750 23650 758
379 20250219 130900 37860475600 23700 23700 23750 23650 1589
380 20250219 130800 37822810300 23700 23600 23750 23600 1307
381 20250219 130700 37791896950 23600 23600 23650 23600 724
382 20250219 130600 37774805700 23600 23650 23650 23600 356
383 20250219 130500 37766393400 23600 23650 23650 23600 479
384 20250219 130400 37755087650 23650 23700 23700 23600 352
385 20250219 130300 37746763700 23650 23650 23700 23650 364
386 20250219 130200 37738152400 23650 23650 23700 23650 1113
387 20250219 130100 37711827300 23700 23650 23700 23600 879
388 20250219 130000 37691045300 23650 23650 23700 23600 2314
389 20250219 125900 37636381050 23650 23700 23750 23650 3131
390 20250219 125800 37562281800 23700 23650 23750 23650 969
391 20250219 125700 37539338800 23700 23700 23750 23650 2941
392 20250219 125600 37469637900 23650 23650 23700 23650 475
393 20250219 125500 37458395250 23650 23700 23700 23600 3479
394 20250219 125400 37376160950 23700 23750 23800 23650 17435
395 20250219 125300 36963327050 23800 23750 23800 23750 817
396 20250219 125200 36943904200 23750 23800 23850 23750 809
397 20250219 125100 36924677100 23800 23800 23850 23750 485
398 20250219 125000 36913134300 23850 23850 23850 23800 831
399 20250219 124900 36893350400 23850 23800 23850 23800 1875
400 20250219 124800 36848724600 23800 23850 23850 23800 784
401 20250219 124700 36830056750 23850 23900 23950 23850 966
402 20250219 124600 36806995900 23900 24050 24100 23900 10082
403 20250219 124500 36565042100 24050 24050 24100 24000 715
404 20250219 124400 36547850500 24100 24100 24150 24100 1379
405 20250219 124300 36514607700 24100 24100 24150 24050 2246
406 20250219 124200 36460517550 24050 24150 24150 24050 1975
407 20250219 124100 36412897950 24150 24150 24200 24100 2697
408 20250219 124000 36347763600 24100 24100 24150 24100 1194
409 20250219 123900 36318937950 24100 24000 24150 24000 3143
410 20250219 123800 36243367000 24000 23900 24050 23850 6583
411 20250219 123700 36085493200 23950 23950 23950 23900 1039
412 20250219 123600 36060622500 23950 23950 23950 23900 537
413 20250219 123500 36047774750 23950 23950 23950 23850 502
414 20250219 123400 36035773850 23900 24050 24050 23900 11543
415 20250219 123300 35759271850 24000 23800 24000 23800 4060
416 20250219 123200 35662067550 23800 23750 23850 23700 1985
417 20250219 123100 35614900850 23750 23750 23800 23700 2297
418 20250219 123000 35560394700 23750 23800 23850 23750 2647
419 20250219 122900 35497424500 23800 23850 23850 23700 10495
420 20250219 122800 35247974800 23800 23900 23900 23800 2704
421 20250219 122700 35183485550 23850 23900 23950 23850 1322
422 20250219 122600 35151933850 23850 23950 23950 23850 924
423 20250219 122500 35129853200 23900 23900 23950 23900 422
424 20250219 122400 35119765300 23900 23900 23950 23900 400
425 20250219 122300 35110196150 23900 23900 23950 23900 1493
426 20250219 122200 35074512350 23900 23900 23950 23900 993
427 20250219 122100 35050761000 23900 23900 23950 23900 567
428 20250219 122000 35037205500 23900 23900 23950 23850 3545
429 20250219 121900 34952376850 23900 23900 23950 23900 989
430 20250219 121800 34928696200 23900 23950 23950 23800 8077
431 20250219 121700 34735797900 23950 23950 24000 23950 353
432 20250219 121600 34727341900 23950 23950 24000 23950 956
433 20250219 121500 34704435250 24000 24000 24050 24000 1095
434 20250219 121400 34678150750 24000 24000 24050 24000 1536
435 20250219 121300 34641285700 24050 24050 24050 23950 1839
436 20250219 121200 34597151150 24000 24100 24100 24000 4803
437 20250219 121100 34481467750 24100 24000 24100 24000 888
438 20250219 121000 34460097000 24000 24000 24050 24000 2135
439 20250219 120900 34408836600 24050 24150 24150 24000 5765
440 20250219 120800 34270225550 24150 24200 24200 24100 1385
441 20250219 120700 34236777900 24150 24100 24200 24050 2047
442 20250219 120600 34187405850 24100 24050 24100 24050 1296
443 20250219 120500 34156208750 24050 24100 24100 24050 735
444 20250219 120400 34138517650 24100 24100 24100 24050 333
445 20250219 120300 34130499600 24050 24050 24100 24050 492
446 20250219 120200 34118652900 24050 24050 24100 24050 334
447 20250219 120100 34110618550 24050 24050 24100 24050 521
448 20250219 120000 34098076600 24050 24050 24100 24000 622
449 20250219 115900 34083117200 24050 24100 24100 24050 813
450 20250219 115800 34063560450 24100 24150 24150 24050 4755
451 20250219 115700 33949039650 24150 24200 24200 24100 2575
452 20250219 115600 33886875400 24150 24200 24200 24100 2768
453 20250219 115500 33819985300 24200 24150 24200 24100 3986
454 20250219 115400 33723635800 24100 24150 24200 24100 1744
455 20250219 115300 33681520150 24150 24100 24150 24100 1427
456 20250219 115200 33647076350 24100 24100 24200 24100 3240
457 20250219 115100 33568851100 24100 24100 24150 24100 2516
458 20250219 115000 33508131550 24100 24050 24150 24000 2997
459 20250219 114900 33435938500 24050 24050 24100 24050 1674
460 20250219 114800 33395657800 24050 24100 24150 24050 1956
461 20250219 114700 33348536500 24100 24050 24150 24050 2405
462 20250219 114600 33290586200 24050 24100 24150 24000 4545
463 20250219 114500 33181086150 24100 23950 24100 23900 4893
464 20250219 114400 33063464750 23950 23800 23950 23750 3907
465 20250219 114300 32970478100 23800 23850 23900 23800 4400
466 20250219 114200 32865699750 23850 23900 23950 23800 6724
467 20250219 114100 32705043400 23900 23950 23950 23850 5053
468 20250219 114000 32584273750 23900 23900 23950 23850 5972
469 20250219 113900 32441647700 23950 23950 24000 23900 2961
470 20250219 113800 32370705050 23950 23850 24000 23850 6963
471 20250219 113700 32204057550 23900 24100 24100 23800 19026
472 20250219 113600 31749148450 24050 24100 24150 24000 2209
473 20250219 113500 31695959050 24050 24000 24100 23950 3944
474 20250219 113400 31601185600 24000 24100 24150 24000 3473
475 20250219 113300 31517660150 24050 24050 24100 24050 1814
476 20250219 113200 31473994900 24050 23950 24150 23950 3920
477 20250219 113100 31379880450 24050 24100 24150 23950 11570
478 20250219 113000 31101378750 24100 23950 24150 23950 6697
479 20250219 112900 30940303100 23950 24300 24300 23950 28141
480 20250219 112800 30263452150 24250 24150 24300 24100 9987
481 20250219 112700 30021562850 24200 24150 24300 24100 14050
482 20250219 112600 29681156300 24150 24200 24250 24100 11420
483 20250219 112500 29405105300 24200 24250 24350 24050 29273
484 20250219 112400 28696825950 24200 24200 24350 24100 27771
485 20250219 112300 28023868950 24100 24200 24350 23750 74114
486 20250219 112200 26236203100 24250 25350 25500 23800 146445
487 20250219 112100 22654585700 25350 23700 25550 23700 301512
488 20250219 112000 15136738000 23750 23700 23800 23650 942
489 20250219 111900 15114362750 23650 23650 23700 23600 760
490 20250219 111800 15096387650 23700 23700 23750 23650 668
491 20250219 111700 15080573600 23650 23700 23750 23650 808
492 20250219 111600 15061450550 23700 23750 23750 23700 1937
493 20250219 111500 15015536750 23750 23750 23750 23700 220
494 20250219 111400 15010318900 23700 23700 23800 23700 277
495 20250219 111300 15003744100 23750 23800 23800 23750 399
496 20250219 111200 14994260500 23800 23750 23800 23750 391
497 20250219 111100 14984968550 23750 23750 23800 23750 226
498 20250219 111000 14979599950 23800 23750 23800 23700 705
499 20250219 110900 14962866850 23750 23800 23800 23700 2383
500 20250219 110800 14906263050 23800 23800 23800 23750 660
501 20250219 110700 14890585600 23800 23800 23800 23750 330
502 20250219 110600 14882736450 23750 23800 23850 23750 1632
503 20250219 110500 14843919600 23800 23800 23850 23800 505
504 20250219 110400 14831890950 23800 23800 23850 23800 492
505 20250219 110300 14820177350 23850 23800 23850 23800 496
506 20250219 110200 14808352600 23850 23800 23850 23800 701
507 20250219 110100 14791663950 23800 23800 23850 23800 435
508 20250219 110000 14781296750 23850 23850 23850 23800 229
509 20250219 105900 14775839650 23850 23800 23850 23800 113
510 20250219 105800 14773149500 23850 23850 23850 23800 213
511 20250219 105700 14768075750 23800 23800 23900 23800 1099
512 20250219 105600 14741864050 23850 23850 23900 23800 313
513 20250219 105500 14734399500 23850 23850 23900 23850 392
514 20250219 105400 14725045350 23850 23900 23900 23850 339
515 20250219 105300 14716947200 23850 23900 23900 23850 221
516 20250219 105200 14711668300 23900 23900 23900 23850 262
517 20250219 105100 14705410350 23900 23850 23900 23850 178
518 20250219 105000 14701164200 23900 23900 23900 23850 100
519 20250219 104900 14698777200 23900 23850 23900 23800 299
520 20250219 104800 14691638850 23850 23800 23850 23750 215
521 20250219 104700 14686523700 23800 23900 23900 23700 1709
522 20250219 104600 14645867950 23900 23800 23900 23750 2868
523 20250219 104500 14577684100 23800 23750 23800 23700 216
524 20250219 104400 14572554350 23750 23650 23750 23650 1370
525 20250219 104300 14540079800 23700 23700 23700 23650 1032
526 20250219 104200 14515631800 23750 23750 23750 23700 448
527 20250219 104100 14505005000 23750 23700 23750 23700 955
528 20250219 104000 14482350450 23750 23700 23800 23700 436
529 20250219 103900 14471995700 23700 23700 23750 23700 619
530 20250219 103800 14457306550 23700 23700 23750 23650 1171
531 20250219 103700 14429561500 23700 23600 23700 23600 525
532 20250219 103600 14417148800 23600 23600 23650 23550 509
533 20250219 103500 14405132000 23600 23450 23600 23450 5916
534 20250219 103400 14266273900 23450 23600 23600 23450 6260
535 20250219 103300 14119030900 23550 23550 23600 23500 4875
536 20250219 103200 14004297900 23550 23750 23800 23550 16119
537 20250219 103100 13622976250 23800 23850 23850 23800 4120
538 20250219 103000 13524883600 23850 23900 23950 23850 2021
539 20250219 102900 13476588250 23950 23950 23950 23900 1584
540 20250219 102800 13438681200 23950 23950 24000 23900 674
541 20250219 102700 13422539850 23900 23950 23950 23900 583
542 20250219 102600 13408585650 23950 24000 24000 23900 623
543 20250219 102500 13393667050 23900 23950 24000 23900 1067
544 20250219 102400 13368118650 23950 23950 24000 23950 640
545 20250219 102300 13352775350 23950 23900 24000 23900 1002
546 20250219 102200 13328781050 23900 24000 24050 23900 1033
547 20250219 102100 13304013750 24000 24050 24050 23950 1196
548 20250219 102000 13275311700 24050 24000 24100 24000 703
549 20250219 101900 13258406750 24000 24150 24150 24000 2595
550 20250219 101800 13195914150 24150 24150 24200 24100 822
551 20250219 101700 13176069250 24150 24150 24200 24100 1014
552 20250219 101600 13151572100 24150 24100 24150 24100 751
553 20250219 101500 13133448450 24150 24200 24250 24150 1041
554 20250219 101400 13108270850 24250 24250 24250 24150 1705
555 20250219 101300 13067004900 24300 24250 24300 24200 1699
556 20250219 101200 13025779300 24250 24250 24250 24250 1198
557 20250219 101100 12996727800 24250 24200 24250 24200 2149
558 20250219 101000 12944621100 24200 24200 24250 24200 1534
559 20250219 100900 12907456150 24200 24100 24250 24100 2231
560 20250219 100800 12853511700 24150 24100 24150 24000 1061
561 20250219 100700 12827954800 24050 24050 24050 24000 985
562 20250219 100600 12804292500 24100 24100 24100 24050 508
563 20250219 100500 12792053450 24050 24050 24100 24000 615
564 20250219 100400 12777278400 24000 24000 24050 24000 545
565 20250219 100300 12764183000 24050 24000 24050 23900 2169
566 20250219 100200 12712178800 23900 24050 24050 23900 3415
567 20250219 100100 12630411100 24050 24050 24100 24000 745
568 20250219 100000 12612492950 24050 24000 24100 24000 3608
569 20250219 095900 12525693550 24050 24200 24200 23950 4540
570 20250219 095800 12416534700 24100 24000 24250 24000 7522
571 20250219 095700 12235037300 24050 24100 24150 24050 1868
572 20250219 095600 12190084900 24100 23950 24100 23950 1778
573 20250219 095500 12147284800 24050 23950 24050 23850 2247
574 20250219 095400 12093478100 23900 23900 23900 23800 1399
575 20250219 095300 12060048550 23850 23900 23950 23850 3153
576 20250219 095200 11984815950 23900 23900 23950 23850 826
577 20250219 095100 11965066350 23900 23850 23950 23850 304
578 20250219 095000 11957806650 23900 23850 23950 23850 4303
579 20250219 094900 11855137900 23850 23800 23900 23800 2682
580 20250219 094800 11791216400 23800 23800 23850 23800 4434
581 20250219 094700 11685681600 23800 23900 23900 23800 7578
582 20250219 094600 11505149850 23850 24000 24000 23850 3847
583 20250219 094500 11413177150 23950 23950 24000 23950 1488
584 20250219 094400 11377528650 23950 24050 24100 23900 4426
585 20250219 094300 11271286500 24050 24050 24100 24000 1830
586 20250219 094200 11227296600 24050 24050 24150 24000 2773
587 20250219 094100 11160570100 24050 23900 24150 23900 3001
588 20250219 094000 11088364800 23900 23950 24000 23900 1099
589 20250219 093900 11062092850 24000 23950 24000 23850 2051
590 20250219 093800 11013041750 23950 24100 24100 23950 1972
591 20250219 093700 10965680150 24050 24100 24150 24050 2241
592 20250219 093600 10911728850 24100 24050 24150 24000 1081
593 20250219 093500 10885706150 24050 24050 24100 24050 1835
594 20250219 093400 10841505450 24100 23900 24100 23900 5244
595 20250219 093300 10715824800 23850 23950 23950 23800 4867
596 20250219 093200 10599804450 23850 24000 24050 23750 8109
597 20250219 093100 10406174200 24050 24000 24050 23950 2548
598 20250219 093000 10345050400 24000 24150 24150 23950 5169
599 20250219 092900 10220753550 24150 24100 24150 24000 4050
600 20250219 092800 10123105000 24150 24100 24150 23950 7994
601 20250219 092700 9930613700 24100 24100 24150 23900 15588
602 20250219 092600 9556434350 24050 24150 24200 24050 8239
603 20250219 092500 9357898800 24150 24150 24200 24050 3868
604 20250219 092400 9264527950 24200 24450 24450 24150 10669
605 20250219 092300 9005424550 24500 24450 24500 24450 3124
606 20250219 092200 8928966300 24400 24300 24450 24300 4142
607 20250219 092100 8828080250 24350 24300 24450 24250 2026
608 20250219 092000 8778776600 24300 24550 24600 24250 9352
609 20250219 091900 8550928800 24500 24600 24600 24450 2768
610 20250219 091800 8483019450 24600 24550 24600 24400 5513
611 20250219 091700 8347887650 24550 24450 24550 24450 6502
612 20250219 091600 8188652900 24450 24400 24450 24300 2777
613 20250219 091500 8120888300 24350 24400 24500 24300 2400
614 20250219 091400 8062344450 24350 24400 24500 24300 6501
615 20250219 091300 7903662900 24350 24550 24600 24300 10451
616 20250219 091200 7648240400 24550 24350 24600 24350 8507
617 20250219 091100 7439940150 24350 24500 24500 24300 3390
618 20250219 091000 7357260900 24500 24400 24550 24250 11214
619 20250219 090900 7083817500 24400 24500 24500 24300 11881
620 20250219 090800 6793895350 24300 24600 24600 24300 18002
621 20250219 090700 6352902050 24550 24700 24700 24500 11421
622 20250219 090600 6072000800 24650 24600 24850 24550 31896
623 20250219 090500 5284503100 24550 24600 24600 24450 16190
624 20250219 090400 4887274450 24600 24650 24750 24500 24803
625 20250219 090300 4275862500 24650 24450 24650 24300 33219
626 20250219 090200 3462934500 24450 24200 24500 23850 58223
627 20250219 090100 2044681500 24200 23950 24200 23750 31172
628 20250219 090000 1296953600 23950 23950 24050 23750 54190

1
039440/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,15830000,0,345885500000,0.00
20250214,0,15830000,0,345094000000,0.00
20250213,0,15830000,0,339553500000,0.00
20250212,0,15830000,0,319766000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 15830000 0 345885500000 0.00
3 20250214 0 15830000 0 345094000000 0.00
4 20250213 0 15830000 0 339553500000 0.00
5 20250212 0 15830000 0 319766000000 0.00