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

630
041830/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,630 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,192800,421720100,25000,25000,25000,25000,160
20250219,192700,421720100,25000,25000,25000,25000,0
20250219,192600,421720100,25000,25000,25000,25000,0
20250219,192500,421720100,25000,25000,25000,25000,0
20250219,192400,421720100,25000,25000,25000,25000,0
20250219,192300,421720100,25000,25000,25000,25000,0
20250219,192200,421720100,25000,25000,25000,25000,0
20250219,192100,421720100,25000,25000,25000,25000,0
20250219,192000,421720100,25000,25000,25000,25000,0
20250219,191900,421720100,25000,25000,25000,25000,0
20250219,191800,421720100,25000,25000,25000,25000,0
20250219,191700,421720100,25000,25000,25000,25000,0
20250219,191600,421720100,25000,25000,25000,25000,0
20250219,191500,421720100,25000,25000,25000,25000,0
20250219,191400,421720100,25000,25000,25000,25000,0
20250219,191300,421720100,25000,25000,25000,25000,0
20250219,191200,421720100,25000,25000,25000,25000,0
20250219,191100,421720100,25000,25000,25000,25000,0
20250219,191000,421720100,25000,25000,25000,25000,0
20250219,190900,421720100,25000,25000,25000,25000,0
20250219,190800,421720100,25000,25000,25000,25000,0
20250219,190700,421720100,25000,25000,25000,25000,0
20250219,190600,421720100,25000,25000,25000,25000,0
20250219,190500,421720100,25000,25000,25000,25000,0
20250219,190400,421720100,25000,25000,25000,25000,0
20250219,190300,421720100,25000,25000,25000,25000,0
20250219,190200,421720100,25000,25000,25000,25000,0
20250219,190100,421720100,25000,25000,25000,25000,0
20250219,190000,421720100,25000,25000,25000,25000,0
20250219,185900,421720100,25000,25000,25000,25000,0
20250219,185800,421720100,25000,25000,25000,25000,160
20250219,185700,421720100,25000,25000,25000,25000,0
20250219,185600,421720100,25000,25000,25000,25000,0
20250219,185500,421720100,25000,25000,25000,25000,0
20250219,185400,421720100,25000,25000,25000,25000,0
20250219,185300,421720100,25000,25000,25000,25000,0
20250219,185200,421720100,25000,25000,25000,25000,0
20250219,185100,421720100,25000,25000,25000,25000,0
20250219,185000,421720100,25000,25000,25000,25000,0
20250219,184900,421720100,25000,25000,25000,25000,0
20250219,184800,421720100,25000,25000,25000,25000,0
20250219,184700,421720100,25000,25000,25000,25000,0
20250219,184600,421720100,25000,25000,25000,25000,0
20250219,184500,421720100,25000,25000,25000,25000,0
20250219,184400,421720100,25000,25000,25000,25000,0
20250219,184300,421720100,25000,25000,25000,25000,0
20250219,184200,421720100,25000,25000,25000,25000,0
20250219,184100,421720100,25000,25000,25000,25000,0
20250219,184000,421720100,25000,25000,25000,25000,0
20250219,183900,421720100,25000,25000,25000,25000,0
20250219,183800,421720100,25000,25000,25000,25000,0
20250219,183700,421720100,25000,25000,25000,25000,0
20250219,183600,421720100,25000,25000,25000,25000,0
20250219,183500,421720100,25000,25000,25000,25000,0
20250219,183400,421720100,25000,25000,25000,25000,0
20250219,183300,421720100,25000,25000,25000,25000,0
20250219,183200,421720100,25000,25000,25000,25000,0
20250219,183100,421720100,25000,25000,25000,25000,0
20250219,183000,421720100,25000,25000,25000,25000,0
20250219,182900,421720100,25000,25000,25000,25000,0
20250219,182800,421720100,25000,25000,25000,25000,160
20250219,182700,421720100,25000,25000,25000,25000,0
20250219,182600,421720100,25000,25000,25000,25000,0
20250219,182500,421720100,25000,25000,25000,25000,0
20250219,182400,421720100,25000,25000,25000,25000,0
20250219,182300,421720100,25000,25000,25000,25000,0
20250219,182200,421720100,25000,25000,25000,25000,0
20250219,182100,421720100,25000,25000,25000,25000,0
20250219,182000,421720100,25000,25000,25000,25000,0
20250219,181900,421720100,25000,25000,25000,25000,0
20250219,181800,421720100,25000,25000,25000,25000,0
20250219,181700,421720100,25000,25000,25000,25000,0
20250219,181600,421720100,25000,25000,25000,25000,0
20250219,181500,421720100,25000,25000,25000,25000,0
20250219,181400,421720100,25000,25000,25000,25000,0
20250219,181300,421720100,25000,25000,25000,25000,0
20250219,181200,421720100,25000,25000,25000,25000,0
20250219,181100,421720100,25000,25000,25000,25000,0
20250219,181000,421720100,25000,25000,25000,25000,0
20250219,180900,421720100,25000,25000,25000,25000,0
20250219,180800,421720100,25000,25000,25000,25000,0
20250219,180700,421720100,25000,25000,25000,25000,0
20250219,180600,421720100,25000,25000,25000,25000,0
20250219,180500,421720100,25000,25000,25000,25000,0
20250219,180400,421720100,25000,25000,25000,25000,0
20250219,180300,421720100,25000,25000,25000,25000,0
20250219,180200,421720100,25000,25000,25000,25000,0
20250219,180100,421720100,25000,25000,25000,25000,0
20250219,180000,421720100,25000,25000,25000,25000,0
20250219,175900,421720100,25000,25000,25000,25000,0
20250219,175800,421720100,25000,25000,25000,25000,160
20250219,175700,421720100,25000,25000,25000,25000,0
20250219,175600,421720100,25000,25000,25000,25000,0
20250219,175500,421720100,25000,25000,25000,25000,0
20250219,175400,421720100,25000,25000,25000,25000,0
20250219,175300,421720100,25000,25000,25000,25000,0
20250219,175200,421720100,25000,25000,25000,25000,0
20250219,175100,421720100,25000,25000,25000,25000,0
20250219,175000,421720100,25000,25000,25000,25000,0
20250219,174900,421720100,25000,25000,25000,25000,0
20250219,174800,421720100,25000,25000,25000,25000,0
20250219,174700,421720100,25000,25000,25000,25000,0
20250219,174600,421720100,25000,25000,25000,25000,0
20250219,174500,421720100,25000,25000,25000,25000,0
20250219,174400,421720100,25000,25000,25000,25000,0
20250219,174300,421720100,25000,25000,25000,25000,0
20250219,174200,421720100,25000,25000,25000,25000,0
20250219,174100,421720100,25000,25000,25000,25000,0
20250219,174000,421720100,25000,25000,25000,25000,0
20250219,173900,421720100,25000,25000,25000,25000,0
20250219,173800,421720100,25000,25000,25000,25000,0
20250219,173700,421720100,25000,25000,25000,25000,0
20250219,173600,421720100,25000,25000,25000,25000,0
20250219,173500,421720100,25000,25000,25000,25000,0
20250219,173400,421720100,25000,25000,25000,25000,0
20250219,173300,421720100,25000,25000,25000,25000,0
20250219,173200,421720100,25000,25000,25000,25000,0
20250219,173100,421720100,25000,25000,25000,25000,0
20250219,173000,421720100,25000,25000,25000,25000,0
20250219,172900,421720100,25000,25000,25000,25000,0
20250219,172800,421720100,25000,25000,25000,25000,160
20250219,172700,421720100,25000,25000,25000,25000,0
20250219,172600,421720100,25000,25000,25000,25000,0
20250219,172500,421720100,25000,25000,25000,25000,0
20250219,172400,421720100,25000,25000,25000,25000,0
20250219,172300,421720100,25000,25000,25000,25000,0
20250219,172200,421720100,25000,25000,25000,25000,0
20250219,172100,421720100,25000,25000,25000,25000,0
20250219,172000,421720100,25000,25000,25000,25000,0
20250219,171900,421720100,25000,25000,25000,25000,0
20250219,171800,421720100,25000,25000,25000,25000,0
20250219,171700,421720100,25000,25000,25000,25000,0
20250219,171600,421720100,25000,25000,25000,25000,0
20250219,171500,421720100,25000,25000,25000,25000,0
20250219,171400,421720100,25000,25000,25000,25000,0
20250219,171300,421720100,25000,25000,25000,25000,0
20250219,171200,421720100,25000,25000,25000,25000,0
20250219,171100,421720100,25000,25000,25000,25000,0
20250219,171000,421720100,25000,25000,25000,25000,0
20250219,170900,421720100,25000,25000,25000,25000,0
20250219,170800,421720100,25000,25000,25000,25000,0
20250219,170700,421720100,25000,25000,25000,25000,0
20250219,170600,421720100,25000,25000,25000,25000,0
20250219,170500,421720100,25000,25000,25000,25000,0
20250219,170400,421720100,25000,25000,25000,25000,0
20250219,170300,421720100,25000,25000,25000,25000,0
20250219,170200,421720100,25000,25000,25000,25000,0
20250219,170100,421720100,25000,25000,25000,25000,0
20250219,170000,421720100,25000,25000,25000,25000,0
20250219,165900,421720100,25000,25000,25000,25000,0
20250219,165800,421720100,25000,25000,25000,25000,160
20250219,165700,421720100,25000,25000,25000,25000,0
20250219,165600,421720100,25000,25000,25000,25000,0
20250219,165500,421720100,25000,25000,25000,25000,0
20250219,165400,421720100,25000,25000,25000,25000,0
20250219,165300,421720100,25000,25000,25000,25000,0
20250219,165200,421720100,25000,25000,25000,25000,0
20250219,165100,421720100,25000,25000,25000,25000,0
20250219,165000,421720100,25000,25000,25000,25000,0
20250219,164900,421720100,25000,25000,25000,25000,0
20250219,164800,421720100,25000,25000,25000,25000,0
20250219,164700,421720100,25000,25000,25000,25000,0
20250219,164600,421720100,25000,25000,25000,25000,0
20250219,164500,421720100,25000,25000,25000,25000,0
20250219,164400,421720100,25000,25000,25000,25000,0
20250219,164300,421720100,25000,25000,25000,25000,0
20250219,164200,421720100,25000,25000,25000,25000,0
20250219,164100,421720100,25000,25000,25000,25000,0
20250219,164000,421720100,25000,25000,25000,25000,0
20250219,163900,421720100,25000,25000,25000,25000,0
20250219,163800,421720100,25000,25000,25000,25000,0
20250219,163700,421720100,25000,25000,25000,25000,0
20250219,163600,421720100,25000,25000,25000,25000,0
20250219,163500,421720100,25000,25000,25000,25000,0
20250219,163400,421720100,25000,25000,25000,25000,0
20250219,163300,421720100,25000,25000,25000,25000,0
20250219,163200,421720100,25000,25000,25000,25000,0
20250219,163100,421720100,25000,25000,25000,25000,0
20250219,163000,421720100,25000,25000,25000,25000,0
20250219,162900,421720100,25000,25000,25000,25000,0
20250219,162800,421720100,25000,25000,25000,25000,160
20250219,162700,421720100,25000,25000,25000,25000,0
20250219,162600,421720100,25000,25000,25000,25000,0
20250219,162500,421720100,25000,25000,25000,25000,0
20250219,162400,421720100,25000,25000,25000,25000,0
20250219,162300,421720100,25000,25000,25000,25000,0
20250219,162200,421720100,25000,25000,25000,25000,0
20250219,162100,421720100,25000,25000,25000,25000,0
20250219,162000,421720100,25000,25000,25000,25000,0
20250219,161900,421720100,25000,25000,25000,25000,0
20250219,161800,421720100,25000,25000,25000,25000,0
20250219,161700,421720100,25000,25000,25000,25000,0
20250219,161600,421720100,25000,25000,25000,25000,0
20250219,161500,421720100,25000,25000,25000,25000,0
20250219,161400,421720100,25000,25000,25000,25000,0
20250219,161300,421720100,25000,25000,25000,25000,0
20250219,161200,421720100,25000,25000,25000,25000,0
20250219,161100,421720100,25000,25000,25000,25000,0
20250219,161000,421720100,25000,25000,25000,25000,0
20250219,160900,421720100,25000,25000,25000,25000,0
20250219,160800,421720100,25000,25000,25000,25000,0
20250219,160700,421720100,25000,25000,25000,25000,0
20250219,160600,421720100,25000,25000,25000,25000,0
20250219,160500,421720100,25000,25000,25000,25000,0
20250219,160400,421720100,25000,25000,25000,25000,0
20250219,160300,421720100,25000,25000,25000,25000,0
20250219,160200,421720100,25000,25000,25000,25000,0
20250219,160100,421720100,25000,25000,25000,25000,0
20250219,160000,421720100,25000,25000,25000,25000,0
20250219,155900,421720100,25000,25000,25000,25000,0
20250219,155800,421720100,25000,25000,25000,25000,160
20250219,155700,421720100,25000,25000,25000,25000,0
20250219,155600,421720100,25000,25000,25000,25000,0
20250219,155500,421720100,25000,25000,25000,25000,0
20250219,155400,421720100,25000,25000,25000,25000,0
20250219,155300,421720100,25000,25000,25000,25000,0
20250219,155200,421720100,25000,25000,25000,25000,0
20250219,155100,421720100,25000,25000,25000,25000,0
20250219,155000,421720100,25000,25000,25000,25000,0
20250219,154900,421720100,25000,25000,25000,25000,0
20250219,154800,421720100,25000,25000,25000,25000,0
20250219,154700,421720100,25000,25000,25000,25000,0
20250219,154600,421720100,25000,25000,25000,25000,0
20250219,154500,421720100,25000,25000,25000,25000,0
20250219,154400,421720100,25000,25000,25000,25000,0
20250219,154300,421720100,25000,25000,25000,25000,0
20250219,154200,421720100,25000,25000,25000,25000,0
20250219,154100,421720100,25000,25000,25000,25000,0
20250219,154000,421720100,25000,25000,25000,25000,0
20250219,153900,421720100,25000,25000,25000,25000,0
20250219,153800,421720100,25000,25000,25000,25000,0
20250219,153700,421720100,25000,25000,25000,25000,0
20250219,153600,421720100,25000,25000,25000,25000,0
20250219,153500,421720100,25000,25000,25000,25000,0
20250219,153400,421720100,25000,25000,25000,25000,0
20250219,153300,421720100,25000,25000,25000,25000,0
20250219,153200,421720100,25000,25000,25000,25000,0
20250219,153100,421720100,25000,25000,25000,25000,0
20250219,153000,421720100,25000,25000,25000,25000,160
20250219,152900,417720100,24950,24950,24950,24950,0
20250219,152800,417720100,24950,24950,24950,24950,0
20250219,152700,417720100,24950,24950,24950,24950,0
20250219,152600,417720100,24950,24950,24950,24950,0
20250219,152500,417720100,24950,24950,24950,24950,0
20250219,152400,417720100,24950,24950,24950,24950,0
20250219,152300,417720100,24950,24950,24950,24950,0
20250219,152200,417720100,24950,24950,24950,24950,0
20250219,152100,417720100,24950,24950,24950,24950,0
20250219,152000,417720100,24950,24950,24950,24950,0
20250219,151900,417720100,24950,24950,24950,24950,16
20250219,151800,417320900,24950,24950,24950,24950,32
20250219,151700,416522500,25050,25050,25050,25050,0
20250219,151600,416522500,25050,24950,25050,24950,112
20250219,151500,413724800,25050,24950,25050,24950,41
20250219,151400,412698550,24950,24950,25050,24950,273
20250219,151300,405884800,25050,25050,25050,25050,43
20250219,151200,404807650,24950,24950,24950,24950,12
20250219,151100,404508250,25000,24950,25050,24950,35
20250219,151000,403633250,24950,25050,25050,24950,6
20250219,150900,403483450,24950,24950,24950,24950,2
20250219,150800,403433550,24950,24950,24950,24950,10
20250219,150700,403184050,24950,24950,24950,24950,0
20250219,150600,403184050,24950,25050,25050,24950,61
20250219,150500,401658000,25050,24950,25050,24950,34
20250219,150400,400808300,24950,25000,25050,24950,66
20250219,150300,399156850,25050,25050,25050,25050,2
20250219,150200,399106750,24950,24950,25050,24950,61
20250219,150100,397582900,24950,24950,24950,24950,10
20250219,150000,397333400,24950,24950,24950,24950,13
20250219,145900,397009050,25000,24950,25050,24950,27
20250219,145800,396334000,25050,25000,25050,25000,40
20250219,145700,395332100,24950,24950,24950,24950,7
20250219,145600,395157450,24950,24950,24950,24950,13
20250219,145500,394833100,24950,25000,25050,24950,41
20250219,145400,393808050,25000,25000,25000,25000,0
20250219,145300,393808050,25000,25000,25000,25000,29
20250219,145200,393083050,25050,25050,25050,25050,0
20250219,145100,393083050,25050,25050,25050,24950,59
20250219,145000,391606500,25050,25050,25050,25050,0
20250219,144900,391606500,25050,25050,25050,24950,26
20250219,144800,390956400,25050,25050,25050,25050,49
20250219,144700,389728950,24950,24950,24950,24950,1
20250219,144600,389704000,24950,24950,24950,24950,4
20250219,144500,389604200,24950,24950,24950,24950,0
20250219,144400,389604200,24950,24950,24950,24950,16
20250219,144300,389205000,25050,25000,25050,25000,59
20250219,144200,387728000,25000,25000,25000,25000,11
20250219,144100,387453000,25050,25050,25050,25050,0
20250219,144000,387453000,25050,25000,25050,25000,73
20250219,143900,385624700,25050,25000,25050,25000,14
20250219,143800,385274650,25000,25050,25050,25000,49
20250219,143700,384047950,25000,25000,25000,25000,0
20250219,143600,384047950,25000,25000,25000,25000,5
20250219,143500,383922950,25000,25000,25000,25000,15
20250219,143400,383547950,25000,25000,25000,25000,3
20250219,143300,383472950,25000,25000,25000,25000,0
20250219,143200,383472950,25000,25000,25050,25000,62
20250219,143100,381922250,25000,25000,25000,25000,3
20250219,143000,381847250,25050,25050,25050,25050,0
20250219,142900,381847250,25050,25000,25050,25000,12
20250219,142800,381546850,25000,25000,25000,25000,5
20250219,142700,381421850,25000,25000,25000,25000,12
20250219,142600,381121850,25050,25050,25050,25050,0
20250219,142500,381121850,25050,25050,25050,24950,85
20250219,142400,378996200,25050,25050,25050,25050,0
20250219,142300,378996200,25050,25050,25050,24950,147
20250219,142200,375321650,25050,25050,25050,25050,0
20250219,142100,375321650,25050,24950,25050,24950,272
20250219,142000,368525550,25050,25000,25050,25000,630
20250219,141900,352772650,25050,25050,25050,25000,92
20250219,141800,350470300,25050,25000,25050,25000,146
20250219,141700,346818100,25000,25000,25000,25000,10
20250219,141600,346568100,25000,25000,25050,25000,43
20250219,141500,345491750,25050,25050,25050,25050,37
20250219,141400,344564900,25000,25000,25000,25000,1
20250219,141300,344539900,25000,25000,25000,25000,0
20250219,141200,344539900,25000,25000,25000,25000,5
20250219,141100,344414900,25000,25000,25000,25000,0
20250219,141000,344414900,25000,25000,25000,25000,21
20250219,140900,343889900,25050,25050,25050,25050,61
20250219,140800,342361850,25000,25050,25050,25000,25
20250219,140700,341736600,25050,25050,25050,25050,0
20250219,140600,341736600,25050,25050,25050,25000,193
20250219,140500,336904750,25050,25000,25050,25000,90
20250219,140400,334653000,25000,25000,25000,25000,19
20250219,140300,334178000,25050,25050,25050,25050,1
20250219,140200,334152950,25050,25000,25050,25000,284
20250219,140100,327051100,25000,25000,25000,25000,0
20250219,140000,327051100,25000,25000,25000,25000,0
20250219,135900,327051100,25000,25000,25000,25000,1
20250219,135800,327026100,25050,25050,25050,25050,0
20250219,135700,327026100,25050,25000,25050,25000,4
20250219,135600,326926000,25050,25050,25050,25050,0
20250219,135500,326926000,25050,25000,25050,25000,8
20250219,135400,326725800,25000,25000,25000,25000,0
20250219,135300,326725800,25000,25050,25050,25000,39
20250219,135200,325749650,25000,25000,25000,25000,0
20250219,135100,325749650,25000,25000,25000,25000,42
20250219,135000,324699650,25050,25000,25050,25000,49
20250219,134900,323472300,25000,25000,25050,25000,86
20250219,134800,321321250,25000,25000,25000,25000,0
20250219,134700,321321250,25000,25050,25050,25000,75
20250219,134600,319443650,25050,25050,25050,25050,32
20250219,134500,318642050,25050,25050,25050,25050,11
20250219,134400,318366500,25050,25050,25050,25050,33
20250219,134300,317539850,25150,25100,25150,25050,130
20250219,134200,314270850,25050,25050,25050,25050,3
20250219,134100,314195700,25050,25050,25050,25050,0
20250219,134000,314195700,25050,25050,25050,25050,14
20250219,133900,313845000,25100,25100,25100,25100,32
20250219,133800,313041800,25050,25100,25150,25050,86
20250219,133700,310883050,25050,25050,25050,25050,9
20250219,133600,310657600,25050,25100,25100,25050,16
20250219,133500,310256550,25150,25150,25150,25150,31
20250219,133400,309476900,25050,25000,25050,25000,26
20250219,133300,308825900,25050,25050,25050,25050,2
20250219,133200,308775800,25050,25050,25050,25050,21
20250219,133100,308249750,25050,25000,25150,25000,88
20250219,133000,306045900,25100,25000,25100,25000,91
20250219,132900,303764900,25000,25000,25000,25000,31
20250219,132800,302989900,25100,25100,25100,25100,23
20250219,132700,302412600,25100,25000,25100,25000,102
20250219,132600,299852750,25000,25000,25000,25000,0
20250219,132500,299852750,25000,25000,25000,25000,10
20250219,132400,299602750,25000,25000,25000,25000,3
20250219,132300,299527750,25000,25000,25000,25000,82
20250219,132200,297477750,25000,25000,25000,25000,0
20250219,132100,297477750,25000,25000,25000,25000,103
20250219,132000,294902750,25050,25050,25050,25050,51
20250219,131900,293625200,25050,25000,25050,24950,360
20250219,131800,284620350,25000,24950,25000,24950,43
20250219,131700,283545500,24950,24950,24950,24950,9
20250219,131600,283320950,24950,24950,24950,24950,10
20250219,131500,283071450,24950,25000,25000,24950,87
20250219,131400,280897700,24950,24950,24950,24950,0
20250219,131300,280897700,24950,24950,24950,24950,37
20250219,131200,279974550,25000,24900,25000,24900,151
20250219,131100,276205350,24950,24950,24950,24950,0
20250219,131000,276205350,24950,24900,24950,24900,46
20250219,130900,275058050,24950,24950,24950,24950,28
20250219,130800,274359450,24900,25000,25000,24900,22
20250219,130700,273810050,24900,24900,24900,24900,0
20250219,130600,273810050,24900,25000,25000,24900,8
20250219,130500,273610750,24950,24950,24950,24950,14
20250219,130400,273261450,24950,25000,25000,24950,12
20250219,130300,272962000,24900,25000,25000,24900,50
20250219,130200,271712400,24900,24900,25000,24900,88
20250219,130100,269518700,25000,24950,25000,24950,78
20250219,130000,267569850,24950,24950,24950,24950,2
20250219,125900,267519950,24950,24950,25000,24950,81
20250219,125800,265496050,24900,24950,24950,24900,3
20250219,125700,265421300,24900,24900,24900,24900,7
20250219,125600,265247000,24950,24950,24950,24950,22
20250219,125500,264698100,24900,24900,24900,24900,4
20250219,125400,264598500,24950,24950,24950,24950,1
20250219,125300,264573550,24900,24900,24900,24900,17
20250219,125200,264150250,24950,24950,24950,24950,22
20250219,125100,263601350,24950,24900,24950,24900,47
20250219,125000,262430100,24950,24950,24950,24950,24
20250219,124900,261831300,24950,24900,24950,24900,88
20250219,124800,259638600,24950,24950,24950,24950,21
20250219,124700,259114650,24950,24900,24950,24900,54
20250219,124600,257768700,24950,24950,24950,24950,104
20250219,124500,255173900,24900,24900,24900,24900,3
20250219,124400,255099200,24950,24950,24950,24950,6
20250219,124300,254949500,24900,24950,24950,24900,8
20250219,124200,254750250,24900,24900,24900,24900,28
20250219,124100,254053050,24900,24900,24900,24900,0
20250219,124000,254053050,24900,24950,25000,24900,128
20250219,123900,250863600,24950,24950,24950,24950,1
20250219,123800,250838650,24950,24900,24950,24900,37
20250219,123700,249916300,24900,24900,24900,24900,7
20250219,123600,249742000,24950,24950,24950,24900,156
20250219,123500,245851600,24950,24950,24950,24950,23
20250219,123400,245277750,24900,24950,24950,24900,24
20250219,123300,244680100,24950,24950,24950,24950,73
20250219,123200,242858750,24900,24950,25000,24900,39
20250219,123100,241886200,25000,25000,25000,25000,1
20250219,123000,241861200,24900,25000,25000,24900,58
20250219,122900,240412400,25000,25000,25000,25000,1
20250219,122800,240387400,24900,24950,25000,24900,58
20250219,122700,238939550,25000,24950,25000,24900,158
20250219,122600,234995700,25000,25000,25000,24900,337
20250219,122500,226571500,25000,24900,25000,24900,98
20250219,122400,224124700,25000,25000,25000,25000,43
20250219,122300,223049700,24900,24900,25000,24900,83
20250219,122200,220981100,25000,24900,25000,24900,49
20250219,122100,219758950,24950,24950,24950,24950,35
20250219,122000,218885700,24950,24950,24950,24950,0
20250219,121900,218885700,24950,24950,24950,24900,33
20250219,121800,218063800,25000,25000,25000,25000,55
20250219,121700,216688800,25000,24900,25000,24900,56
20250219,121600,215292900,25000,24950,25000,24950,111
20250219,121500,212518700,24900,24950,24950,24900,179
20250219,121400,208061550,24900,24900,24900,24900,42
20250219,121300,207015750,24900,24900,24900,24900,48
20250219,121200,205820550,24950,24900,24950,24900,181
20250219,121100,201310650,24900,24900,24900,24900,13
20250219,121000,200986950,24950,24900,24950,24900,50
20250219,120900,199740650,24950,24900,24950,24900,72
20250219,120800,197946300,24900,24900,24900,24900,27
20250219,120700,197274000,25000,25000,25000,25000,2
20250219,120600,197224000,25000,24950,25000,24950,104
20250219,120500,194627700,25000,25000,25000,25000,1
20250219,120400,194602700,24950,24950,25000,24950,26
20250219,120300,193953700,25000,25000,25000,24950,21
20250219,120200,193429400,24950,24950,25000,24950,81
20250219,120100,191407200,25000,25000,25000,25000,1
20250219,120000,191382200,24950,25000,25000,24950,46
20250219,115900,190232750,25000,25000,25000,25000,1
20250219,115800,190207750,24900,24900,24900,24900,6
20250219,115700,190058350,25000,25000,25000,25000,24
20250219,115600,189458350,24950,25000,25000,24950,3
20250219,115500,189383450,24900,24900,24900,24900,6
20250219,115400,189234050,25000,24900,25000,24900,18
20250219,115300,188785250,24900,24900,24900,24900,2
20250219,115200,188735450,25000,24950,25000,24950,7
20250219,115100,188560550,24900,24900,24900,24900,1
20250219,115000,188535650,25000,25000,25000,25000,0
20250219,114900,188535650,25000,25000,25000,24900,13
20250219,114800,188210950,24900,24900,24900,24900,0
20250219,114700,188210950,24900,24900,24900,24900,10
20250219,114600,187961950,24900,24900,24900,24900,0
20250219,114500,187961950,24900,24900,24900,24900,1
20250219,114400,187937050,24900,24900,24900,24900,0
20250219,114300,187937050,24900,24900,25000,24900,28
20250219,114200,187239150,24900,24900,24900,24900,1
20250219,114100,187214250,24900,24900,24900,24900,1
20250219,114000,187189350,25000,25000,25000,25000,2
20250219,113900,187139350,24900,24900,24900,24900,0
20250219,113800,187139350,24900,24900,24900,24900,0
20250219,113700,187139350,24900,24900,24900,24900,0
20250219,113600,187139350,24900,24900,24900,24900,2
20250219,113500,187089550,24900,24900,24900,24900,0
20250219,113400,187089550,24900,24900,24900,24900,6
20250219,113300,186940150,25000,25000,25000,25000,0
20250219,113200,186940150,25000,24900,25000,24900,26
20250219,113100,186290450,24900,24900,24900,24900,0
20250219,113000,186290450,24900,24950,24950,24900,20
20250219,112900,185792050,24950,24950,24950,24950,36
20250219,112800,184893850,24900,24900,24900,24900,4
20250219,112700,184794250,24950,24950,24950,24950,1
20250219,112600,184769300,24900,24900,24900,24900,12
20250219,112500,184470500,24950,24900,24950,24900,51
20250219,112400,183199150,25000,25000,25000,25000,0
20250219,112300,183199150,25000,24900,25000,24900,36
20250219,112200,182301750,25000,25000,25000,25000,0
20250219,112100,182301750,25000,24950,25000,24850,260
20250219,112000,175823150,25000,25000,25000,25000,1
20250219,111900,175798150,24900,24950,24950,24900,5
20250219,111800,175673600,24900,24950,24950,24900,6
20250219,111700,175524000,24900,24950,25000,24900,45
20250219,111600,174401100,24950,24950,24950,24950,0
20250219,111500,174401100,24950,24950,24950,24950,1
20250219,111400,174376150,24900,24900,24900,24900,0
20250219,111300,174376150,24900,24900,24900,24900,1
20250219,111200,174351250,24950,24950,24950,24950,0
20250219,111100,174351250,24950,24950,24950,24950,3
20250219,111000,174276400,25000,24950,25000,24950,11
20250219,110900,174001900,24900,24900,24900,24900,15
20250219,110800,173628400,24950,24900,24950,24900,60
20250219,110700,172132100,24950,24950,24950,24950,0
20250219,110600,172132100,24950,24900,24950,24900,9
20250219,110500,171907650,24950,24950,24950,24950,0
20250219,110400,171907650,24950,24900,24950,24900,8
20250219,110300,171708400,24900,24900,24900,24900,1
20250219,110200,171683500,24900,24900,24950,24900,29
20250219,110100,170960950,24900,24900,24900,24900,0
20250219,110000,170960950,24900,24950,24950,24900,184
20250219,105900,166372350,24900,24900,24900,24900,0
20250219,105800,166372350,24900,24950,24950,24900,7
20250219,105700,166197800,24900,24900,24900,24900,0
20250219,105600,166197800,24900,24900,24950,24900,27
20250219,105500,165525050,24900,24900,24900,24900,1
20250219,105400,165500150,24900,24900,24900,24900,2
20250219,105300,165450350,24900,24900,24900,24900,5
20250219,105200,165325850,24950,24950,24950,24950,0
20250219,105100,165325850,24950,24850,24950,24850,20
20250219,105000,164827650,24850,24850,24850,24850,0
20250219,104900,164827650,24850,24850,24850,24850,1
20250219,104800,164802800,24850,24850,24850,24850,0
20250219,104700,164802800,24850,24850,24850,24850,4
20250219,104600,164703400,24900,24900,24900,24900,1
20250219,104500,164678500,24850,24950,24950,24850,18
20250219,104400,164231100,24950,24950,24950,24950,0
20250219,104300,164231100,24950,24900,24950,24850,248
20250219,104200,158060150,24850,24850,24850,24850,0
20250219,104100,158060150,24850,24900,24950,24850,31
20250219,104000,157288200,24850,24850,24850,24850,0
20250219,103900,157288200,24850,24900,24900,24850,88
20250219,103800,155100450,24850,24850,24900,24850,60
20250219,103700,153608550,24850,24850,24900,24850,111
20250219,103600,150847700,24900,24850,24900,24850,35
20250219,103500,149977300,24900,24900,24900,24900,10
20250219,103400,149728300,24900,24850,24900,24850,26
20250219,103300,149081650,24900,24900,24900,24900,58
20250219,103200,147637450,24900,24900,24900,24900,3
20250219,103100,147562750,24950,24950,24950,24950,3
20250219,103000,147487900,24900,24950,24950,24900,9
20250219,102900,147263750,24950,24950,24950,24950,0
20250219,102800,147263750,24950,24950,24950,24950,0
20250219,102700,147263750,24950,24950,24950,24950,0
20250219,102600,147263750,24950,24850,24950,24850,33
20250219,102500,146441300,24900,24900,24900,24900,12
20250219,102400,146142500,24900,24850,24900,24850,20
20250219,102300,145644600,24900,24900,24900,24900,0
20250219,102200,145644600,24900,24900,24900,24900,5
20250219,102100,145520100,24950,24950,24950,24950,0
20250219,102000,145520100,24950,24850,24950,24850,111
20250219,101900,142757750,24900,24900,24900,24900,142
20250219,101800,139221950,24900,24900,24900,24900,139
20250219,101700,135760850,24950,24850,24950,24850,1072
20250219,101600,109110400,24850,24900,24900,24850,11
20250219,101500,108836600,24900,24950,24950,24900,101
20250219,101400,106321650,24900,24950,24950,24900,20
20250219,101300,105823600,24850,24950,24950,24850,51
20250219,101200,104556150,24850,24850,24850,24850,22
20250219,101100,104009450,24900,24900,24900,24900,10
20250219,101000,103760450,24900,24900,24900,24850,122
20250219,100900,100725350,24950,24950,24950,24950,1
20250219,100800,100700400,24900,24900,24900,24900,173
20250219,100700,96392700,24950,24900,24950,24900,135
20250219,100600,93029500,24950,24950,24950,24950,7
20250219,100500,92854850,24950,24900,24950,24900,36
20250219,100400,91957600,24950,24900,24950,24900,70
20250219,100300,90213600,24900,24900,24900,24900,6
20250219,100200,90064200,24950,24950,24950,24900,16
20250219,100100,89665300,24900,24950,24950,24900,8
20250219,100000,89466050,24950,24900,24950,24850,12
20250219,095900,89167200,24900,24900,24900,24900,17
20250219,095800,88743900,24950,24900,24950,24900,63
20250219,095700,87174200,24850,24850,24850,24850,15
20250219,095600,86801450,24900,24850,24900,24850,47
20250219,095500,85632650,24850,24900,24900,24850,14
20250219,095400,85284700,24850,24850,24850,24850,0
20250219,095300,85284700,24850,24850,24900,24850,55
20250219,095200,83916900,24900,24900,24900,24900,28
20250219,095100,83219700,24900,24900,24900,24900,59
20250219,095000,81750600,24950,24900,24950,24900,163
20250219,094900,77691000,24850,24900,24900,24850,146
20250219,094800,74057650,24900,24900,24900,24900,5
20250219,094700,73933150,24950,24950,24950,24950,3
20250219,094600,73858300,24900,24900,24900,24900,13
20250219,094500,73534600,24950,24950,24950,24950,1
20250219,094400,73509650,24950,24850,24950,24850,57
20250219,094300,72093000,24950,24950,24950,24950,0
20250219,094200,72093000,24950,24950,24950,24850,229
20250219,094100,66396550,24850,24850,24850,24850,80
20250219,094000,64408550,24800,24800,24800,24800,21
20250219,093900,63887750,24800,24850,24850,24800,48
20250219,093800,62695950,24800,24800,24800,24800,68
20250219,093700,61009550,24850,24850,24850,24800,114
20250219,093600,58178500,24850,24850,24850,24850,4
20250219,093500,58079100,24850,24850,24850,24850,0
20250219,093400,58079100,24850,24850,24950,24850,38
20250219,093300,57133250,24850,24850,24850,24850,0
20250219,093200,57133250,24850,24950,24950,24850,62
20250219,093100,55589750,24950,24850,24950,24850,108
20250219,093000,52905850,24950,24850,24950,24850,36
20250219,092900,52011050,24950,24850,24950,24850,100
20250219,092800,49522750,24850,24850,24850,24850,0
20250219,092700,49522750,24850,24950,24950,24850,73
20250219,092600,47705250,24900,24950,24950,24900,56
20250219,092500,46310800,24950,24900,24950,24900,90
20250219,092400,44068200,24950,24950,24950,24950,0
20250219,092300,44068200,24950,24950,24950,24950,17
20250219,092200,43644050,25000,25000,25000,25000,7
20250219,092100,43469050,24950,24950,24950,24900,178
20250219,092000,39032950,24950,24950,24950,24950,40
20250219,091900,38034950,24950,24950,24950,24950,9
20250219,091800,37810400,24950,24950,24950,24950,3
20250219,091700,37735550,24950,24950,25000,24950,117
20250219,091600,34814300,24950,24900,24950,24900,46
20250219,091500,33666650,24950,24950,24950,24950,12
20250219,091400,33367250,25000,25000,25000,25000,63
20250219,091300,31792250,24950,25000,25000,24950,190
20250219,091200,27044550,25000,25000,25000,25000,40
20250219,091100,26044550,25000,25000,25000,25000,100
20250219,091000,23544550,25050,25150,25150,25000,64
20250219,090900,21942300,25000,25000,25000,25000,0
20250219,090800,21942300,25000,25000,25000,25000,91
20250219,090700,19667300,25050,25100,25100,25000,301
20250219,090600,12123400,25200,25200,25200,25100,150
20250219,090500,8348300,25200,25250,25250,25100,44
20250219,090400,7240450,25100,25050,25100,25050,44
20250219,090300,6137750,25100,24950,25100,24950,123
20250219,090200,3065550,24950,25050,25050,24950,25
20250219,090100,2440050,25050,25050,25050,25050,0
20250219,090000,2440050,25050,25200,25200,25050,97
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 192800 421720100 25000 25000 25000 25000 160
3 20250219 192700 421720100 25000 25000 25000 25000 0
4 20250219 192600 421720100 25000 25000 25000 25000 0
5 20250219 192500 421720100 25000 25000 25000 25000 0
6 20250219 192400 421720100 25000 25000 25000 25000 0
7 20250219 192300 421720100 25000 25000 25000 25000 0
8 20250219 192200 421720100 25000 25000 25000 25000 0
9 20250219 192100 421720100 25000 25000 25000 25000 0
10 20250219 192000 421720100 25000 25000 25000 25000 0
11 20250219 191900 421720100 25000 25000 25000 25000 0
12 20250219 191800 421720100 25000 25000 25000 25000 0
13 20250219 191700 421720100 25000 25000 25000 25000 0
14 20250219 191600 421720100 25000 25000 25000 25000 0
15 20250219 191500 421720100 25000 25000 25000 25000 0
16 20250219 191400 421720100 25000 25000 25000 25000 0
17 20250219 191300 421720100 25000 25000 25000 25000 0
18 20250219 191200 421720100 25000 25000 25000 25000 0
19 20250219 191100 421720100 25000 25000 25000 25000 0
20 20250219 191000 421720100 25000 25000 25000 25000 0
21 20250219 190900 421720100 25000 25000 25000 25000 0
22 20250219 190800 421720100 25000 25000 25000 25000 0
23 20250219 190700 421720100 25000 25000 25000 25000 0
24 20250219 190600 421720100 25000 25000 25000 25000 0
25 20250219 190500 421720100 25000 25000 25000 25000 0
26 20250219 190400 421720100 25000 25000 25000 25000 0
27 20250219 190300 421720100 25000 25000 25000 25000 0
28 20250219 190200 421720100 25000 25000 25000 25000 0
29 20250219 190100 421720100 25000 25000 25000 25000 0
30 20250219 190000 421720100 25000 25000 25000 25000 0
31 20250219 185900 421720100 25000 25000 25000 25000 0
32 20250219 185800 421720100 25000 25000 25000 25000 160
33 20250219 185700 421720100 25000 25000 25000 25000 0
34 20250219 185600 421720100 25000 25000 25000 25000 0
35 20250219 185500 421720100 25000 25000 25000 25000 0
36 20250219 185400 421720100 25000 25000 25000 25000 0
37 20250219 185300 421720100 25000 25000 25000 25000 0
38 20250219 185200 421720100 25000 25000 25000 25000 0
39 20250219 185100 421720100 25000 25000 25000 25000 0
40 20250219 185000 421720100 25000 25000 25000 25000 0
41 20250219 184900 421720100 25000 25000 25000 25000 0
42 20250219 184800 421720100 25000 25000 25000 25000 0
43 20250219 184700 421720100 25000 25000 25000 25000 0
44 20250219 184600 421720100 25000 25000 25000 25000 0
45 20250219 184500 421720100 25000 25000 25000 25000 0
46 20250219 184400 421720100 25000 25000 25000 25000 0
47 20250219 184300 421720100 25000 25000 25000 25000 0
48 20250219 184200 421720100 25000 25000 25000 25000 0
49 20250219 184100 421720100 25000 25000 25000 25000 0
50 20250219 184000 421720100 25000 25000 25000 25000 0
51 20250219 183900 421720100 25000 25000 25000 25000 0
52 20250219 183800 421720100 25000 25000 25000 25000 0
53 20250219 183700 421720100 25000 25000 25000 25000 0
54 20250219 183600 421720100 25000 25000 25000 25000 0
55 20250219 183500 421720100 25000 25000 25000 25000 0
56 20250219 183400 421720100 25000 25000 25000 25000 0
57 20250219 183300 421720100 25000 25000 25000 25000 0
58 20250219 183200 421720100 25000 25000 25000 25000 0
59 20250219 183100 421720100 25000 25000 25000 25000 0
60 20250219 183000 421720100 25000 25000 25000 25000 0
61 20250219 182900 421720100 25000 25000 25000 25000 0
62 20250219 182800 421720100 25000 25000 25000 25000 160
63 20250219 182700 421720100 25000 25000 25000 25000 0
64 20250219 182600 421720100 25000 25000 25000 25000 0
65 20250219 182500 421720100 25000 25000 25000 25000 0
66 20250219 182400 421720100 25000 25000 25000 25000 0
67 20250219 182300 421720100 25000 25000 25000 25000 0
68 20250219 182200 421720100 25000 25000 25000 25000 0
69 20250219 182100 421720100 25000 25000 25000 25000 0
70 20250219 182000 421720100 25000 25000 25000 25000 0
71 20250219 181900 421720100 25000 25000 25000 25000 0
72 20250219 181800 421720100 25000 25000 25000 25000 0
73 20250219 181700 421720100 25000 25000 25000 25000 0
74 20250219 181600 421720100 25000 25000 25000 25000 0
75 20250219 181500 421720100 25000 25000 25000 25000 0
76 20250219 181400 421720100 25000 25000 25000 25000 0
77 20250219 181300 421720100 25000 25000 25000 25000 0
78 20250219 181200 421720100 25000 25000 25000 25000 0
79 20250219 181100 421720100 25000 25000 25000 25000 0
80 20250219 181000 421720100 25000 25000 25000 25000 0
81 20250219 180900 421720100 25000 25000 25000 25000 0
82 20250219 180800 421720100 25000 25000 25000 25000 0
83 20250219 180700 421720100 25000 25000 25000 25000 0
84 20250219 180600 421720100 25000 25000 25000 25000 0
85 20250219 180500 421720100 25000 25000 25000 25000 0
86 20250219 180400 421720100 25000 25000 25000 25000 0
87 20250219 180300 421720100 25000 25000 25000 25000 0
88 20250219 180200 421720100 25000 25000 25000 25000 0
89 20250219 180100 421720100 25000 25000 25000 25000 0
90 20250219 180000 421720100 25000 25000 25000 25000 0
91 20250219 175900 421720100 25000 25000 25000 25000 0
92 20250219 175800 421720100 25000 25000 25000 25000 160
93 20250219 175700 421720100 25000 25000 25000 25000 0
94 20250219 175600 421720100 25000 25000 25000 25000 0
95 20250219 175500 421720100 25000 25000 25000 25000 0
96 20250219 175400 421720100 25000 25000 25000 25000 0
97 20250219 175300 421720100 25000 25000 25000 25000 0
98 20250219 175200 421720100 25000 25000 25000 25000 0
99 20250219 175100 421720100 25000 25000 25000 25000 0
100 20250219 175000 421720100 25000 25000 25000 25000 0
101 20250219 174900 421720100 25000 25000 25000 25000 0
102 20250219 174800 421720100 25000 25000 25000 25000 0
103 20250219 174700 421720100 25000 25000 25000 25000 0
104 20250219 174600 421720100 25000 25000 25000 25000 0
105 20250219 174500 421720100 25000 25000 25000 25000 0
106 20250219 174400 421720100 25000 25000 25000 25000 0
107 20250219 174300 421720100 25000 25000 25000 25000 0
108 20250219 174200 421720100 25000 25000 25000 25000 0
109 20250219 174100 421720100 25000 25000 25000 25000 0
110 20250219 174000 421720100 25000 25000 25000 25000 0
111 20250219 173900 421720100 25000 25000 25000 25000 0
112 20250219 173800 421720100 25000 25000 25000 25000 0
113 20250219 173700 421720100 25000 25000 25000 25000 0
114 20250219 173600 421720100 25000 25000 25000 25000 0
115 20250219 173500 421720100 25000 25000 25000 25000 0
116 20250219 173400 421720100 25000 25000 25000 25000 0
117 20250219 173300 421720100 25000 25000 25000 25000 0
118 20250219 173200 421720100 25000 25000 25000 25000 0
119 20250219 173100 421720100 25000 25000 25000 25000 0
120 20250219 173000 421720100 25000 25000 25000 25000 0
121 20250219 172900 421720100 25000 25000 25000 25000 0
122 20250219 172800 421720100 25000 25000 25000 25000 160
123 20250219 172700 421720100 25000 25000 25000 25000 0
124 20250219 172600 421720100 25000 25000 25000 25000 0
125 20250219 172500 421720100 25000 25000 25000 25000 0
126 20250219 172400 421720100 25000 25000 25000 25000 0
127 20250219 172300 421720100 25000 25000 25000 25000 0
128 20250219 172200 421720100 25000 25000 25000 25000 0
129 20250219 172100 421720100 25000 25000 25000 25000 0
130 20250219 172000 421720100 25000 25000 25000 25000 0
131 20250219 171900 421720100 25000 25000 25000 25000 0
132 20250219 171800 421720100 25000 25000 25000 25000 0
133 20250219 171700 421720100 25000 25000 25000 25000 0
134 20250219 171600 421720100 25000 25000 25000 25000 0
135 20250219 171500 421720100 25000 25000 25000 25000 0
136 20250219 171400 421720100 25000 25000 25000 25000 0
137 20250219 171300 421720100 25000 25000 25000 25000 0
138 20250219 171200 421720100 25000 25000 25000 25000 0
139 20250219 171100 421720100 25000 25000 25000 25000 0
140 20250219 171000 421720100 25000 25000 25000 25000 0
141 20250219 170900 421720100 25000 25000 25000 25000 0
142 20250219 170800 421720100 25000 25000 25000 25000 0
143 20250219 170700 421720100 25000 25000 25000 25000 0
144 20250219 170600 421720100 25000 25000 25000 25000 0
145 20250219 170500 421720100 25000 25000 25000 25000 0
146 20250219 170400 421720100 25000 25000 25000 25000 0
147 20250219 170300 421720100 25000 25000 25000 25000 0
148 20250219 170200 421720100 25000 25000 25000 25000 0
149 20250219 170100 421720100 25000 25000 25000 25000 0
150 20250219 170000 421720100 25000 25000 25000 25000 0
151 20250219 165900 421720100 25000 25000 25000 25000 0
152 20250219 165800 421720100 25000 25000 25000 25000 160
153 20250219 165700 421720100 25000 25000 25000 25000 0
154 20250219 165600 421720100 25000 25000 25000 25000 0
155 20250219 165500 421720100 25000 25000 25000 25000 0
156 20250219 165400 421720100 25000 25000 25000 25000 0
157 20250219 165300 421720100 25000 25000 25000 25000 0
158 20250219 165200 421720100 25000 25000 25000 25000 0
159 20250219 165100 421720100 25000 25000 25000 25000 0
160 20250219 165000 421720100 25000 25000 25000 25000 0
161 20250219 164900 421720100 25000 25000 25000 25000 0
162 20250219 164800 421720100 25000 25000 25000 25000 0
163 20250219 164700 421720100 25000 25000 25000 25000 0
164 20250219 164600 421720100 25000 25000 25000 25000 0
165 20250219 164500 421720100 25000 25000 25000 25000 0
166 20250219 164400 421720100 25000 25000 25000 25000 0
167 20250219 164300 421720100 25000 25000 25000 25000 0
168 20250219 164200 421720100 25000 25000 25000 25000 0
169 20250219 164100 421720100 25000 25000 25000 25000 0
170 20250219 164000 421720100 25000 25000 25000 25000 0
171 20250219 163900 421720100 25000 25000 25000 25000 0
172 20250219 163800 421720100 25000 25000 25000 25000 0
173 20250219 163700 421720100 25000 25000 25000 25000 0
174 20250219 163600 421720100 25000 25000 25000 25000 0
175 20250219 163500 421720100 25000 25000 25000 25000 0
176 20250219 163400 421720100 25000 25000 25000 25000 0
177 20250219 163300 421720100 25000 25000 25000 25000 0
178 20250219 163200 421720100 25000 25000 25000 25000 0
179 20250219 163100 421720100 25000 25000 25000 25000 0
180 20250219 163000 421720100 25000 25000 25000 25000 0
181 20250219 162900 421720100 25000 25000 25000 25000 0
182 20250219 162800 421720100 25000 25000 25000 25000 160
183 20250219 162700 421720100 25000 25000 25000 25000 0
184 20250219 162600 421720100 25000 25000 25000 25000 0
185 20250219 162500 421720100 25000 25000 25000 25000 0
186 20250219 162400 421720100 25000 25000 25000 25000 0
187 20250219 162300 421720100 25000 25000 25000 25000 0
188 20250219 162200 421720100 25000 25000 25000 25000 0
189 20250219 162100 421720100 25000 25000 25000 25000 0
190 20250219 162000 421720100 25000 25000 25000 25000 0
191 20250219 161900 421720100 25000 25000 25000 25000 0
192 20250219 161800 421720100 25000 25000 25000 25000 0
193 20250219 161700 421720100 25000 25000 25000 25000 0
194 20250219 161600 421720100 25000 25000 25000 25000 0
195 20250219 161500 421720100 25000 25000 25000 25000 0
196 20250219 161400 421720100 25000 25000 25000 25000 0
197 20250219 161300 421720100 25000 25000 25000 25000 0
198 20250219 161200 421720100 25000 25000 25000 25000 0
199 20250219 161100 421720100 25000 25000 25000 25000 0
200 20250219 161000 421720100 25000 25000 25000 25000 0
201 20250219 160900 421720100 25000 25000 25000 25000 0
202 20250219 160800 421720100 25000 25000 25000 25000 0
203 20250219 160700 421720100 25000 25000 25000 25000 0
204 20250219 160600 421720100 25000 25000 25000 25000 0
205 20250219 160500 421720100 25000 25000 25000 25000 0
206 20250219 160400 421720100 25000 25000 25000 25000 0
207 20250219 160300 421720100 25000 25000 25000 25000 0
208 20250219 160200 421720100 25000 25000 25000 25000 0
209 20250219 160100 421720100 25000 25000 25000 25000 0
210 20250219 160000 421720100 25000 25000 25000 25000 0
211 20250219 155900 421720100 25000 25000 25000 25000 0
212 20250219 155800 421720100 25000 25000 25000 25000 160
213 20250219 155700 421720100 25000 25000 25000 25000 0
214 20250219 155600 421720100 25000 25000 25000 25000 0
215 20250219 155500 421720100 25000 25000 25000 25000 0
216 20250219 155400 421720100 25000 25000 25000 25000 0
217 20250219 155300 421720100 25000 25000 25000 25000 0
218 20250219 155200 421720100 25000 25000 25000 25000 0
219 20250219 155100 421720100 25000 25000 25000 25000 0
220 20250219 155000 421720100 25000 25000 25000 25000 0
221 20250219 154900 421720100 25000 25000 25000 25000 0
222 20250219 154800 421720100 25000 25000 25000 25000 0
223 20250219 154700 421720100 25000 25000 25000 25000 0
224 20250219 154600 421720100 25000 25000 25000 25000 0
225 20250219 154500 421720100 25000 25000 25000 25000 0
226 20250219 154400 421720100 25000 25000 25000 25000 0
227 20250219 154300 421720100 25000 25000 25000 25000 0
228 20250219 154200 421720100 25000 25000 25000 25000 0
229 20250219 154100 421720100 25000 25000 25000 25000 0
230 20250219 154000 421720100 25000 25000 25000 25000 0
231 20250219 153900 421720100 25000 25000 25000 25000 0
232 20250219 153800 421720100 25000 25000 25000 25000 0
233 20250219 153700 421720100 25000 25000 25000 25000 0
234 20250219 153600 421720100 25000 25000 25000 25000 0
235 20250219 153500 421720100 25000 25000 25000 25000 0
236 20250219 153400 421720100 25000 25000 25000 25000 0
237 20250219 153300 421720100 25000 25000 25000 25000 0
238 20250219 153200 421720100 25000 25000 25000 25000 0
239 20250219 153100 421720100 25000 25000 25000 25000 0
240 20250219 153000 421720100 25000 25000 25000 25000 160
241 20250219 152900 417720100 24950 24950 24950 24950 0
242 20250219 152800 417720100 24950 24950 24950 24950 0
243 20250219 152700 417720100 24950 24950 24950 24950 0
244 20250219 152600 417720100 24950 24950 24950 24950 0
245 20250219 152500 417720100 24950 24950 24950 24950 0
246 20250219 152400 417720100 24950 24950 24950 24950 0
247 20250219 152300 417720100 24950 24950 24950 24950 0
248 20250219 152200 417720100 24950 24950 24950 24950 0
249 20250219 152100 417720100 24950 24950 24950 24950 0
250 20250219 152000 417720100 24950 24950 24950 24950 0
251 20250219 151900 417720100 24950 24950 24950 24950 16
252 20250219 151800 417320900 24950 24950 24950 24950 32
253 20250219 151700 416522500 25050 25050 25050 25050 0
254 20250219 151600 416522500 25050 24950 25050 24950 112
255 20250219 151500 413724800 25050 24950 25050 24950 41
256 20250219 151400 412698550 24950 24950 25050 24950 273
257 20250219 151300 405884800 25050 25050 25050 25050 43
258 20250219 151200 404807650 24950 24950 24950 24950 12
259 20250219 151100 404508250 25000 24950 25050 24950 35
260 20250219 151000 403633250 24950 25050 25050 24950 6
261 20250219 150900 403483450 24950 24950 24950 24950 2
262 20250219 150800 403433550 24950 24950 24950 24950 10
263 20250219 150700 403184050 24950 24950 24950 24950 0
264 20250219 150600 403184050 24950 25050 25050 24950 61
265 20250219 150500 401658000 25050 24950 25050 24950 34
266 20250219 150400 400808300 24950 25000 25050 24950 66
267 20250219 150300 399156850 25050 25050 25050 25050 2
268 20250219 150200 399106750 24950 24950 25050 24950 61
269 20250219 150100 397582900 24950 24950 24950 24950 10
270 20250219 150000 397333400 24950 24950 24950 24950 13
271 20250219 145900 397009050 25000 24950 25050 24950 27
272 20250219 145800 396334000 25050 25000 25050 25000 40
273 20250219 145700 395332100 24950 24950 24950 24950 7
274 20250219 145600 395157450 24950 24950 24950 24950 13
275 20250219 145500 394833100 24950 25000 25050 24950 41
276 20250219 145400 393808050 25000 25000 25000 25000 0
277 20250219 145300 393808050 25000 25000 25000 25000 29
278 20250219 145200 393083050 25050 25050 25050 25050 0
279 20250219 145100 393083050 25050 25050 25050 24950 59
280 20250219 145000 391606500 25050 25050 25050 25050 0
281 20250219 144900 391606500 25050 25050 25050 24950 26
282 20250219 144800 390956400 25050 25050 25050 25050 49
283 20250219 144700 389728950 24950 24950 24950 24950 1
284 20250219 144600 389704000 24950 24950 24950 24950 4
285 20250219 144500 389604200 24950 24950 24950 24950 0
286 20250219 144400 389604200 24950 24950 24950 24950 16
287 20250219 144300 389205000 25050 25000 25050 25000 59
288 20250219 144200 387728000 25000 25000 25000 25000 11
289 20250219 144100 387453000 25050 25050 25050 25050 0
290 20250219 144000 387453000 25050 25000 25050 25000 73
291 20250219 143900 385624700 25050 25000 25050 25000 14
292 20250219 143800 385274650 25000 25050 25050 25000 49
293 20250219 143700 384047950 25000 25000 25000 25000 0
294 20250219 143600 384047950 25000 25000 25000 25000 5
295 20250219 143500 383922950 25000 25000 25000 25000 15
296 20250219 143400 383547950 25000 25000 25000 25000 3
297 20250219 143300 383472950 25000 25000 25000 25000 0
298 20250219 143200 383472950 25000 25000 25050 25000 62
299 20250219 143100 381922250 25000 25000 25000 25000 3
300 20250219 143000 381847250 25050 25050 25050 25050 0
301 20250219 142900 381847250 25050 25000 25050 25000 12
302 20250219 142800 381546850 25000 25000 25000 25000 5
303 20250219 142700 381421850 25000 25000 25000 25000 12
304 20250219 142600 381121850 25050 25050 25050 25050 0
305 20250219 142500 381121850 25050 25050 25050 24950 85
306 20250219 142400 378996200 25050 25050 25050 25050 0
307 20250219 142300 378996200 25050 25050 25050 24950 147
308 20250219 142200 375321650 25050 25050 25050 25050 0
309 20250219 142100 375321650 25050 24950 25050 24950 272
310 20250219 142000 368525550 25050 25000 25050 25000 630
311 20250219 141900 352772650 25050 25050 25050 25000 92
312 20250219 141800 350470300 25050 25000 25050 25000 146
313 20250219 141700 346818100 25000 25000 25000 25000 10
314 20250219 141600 346568100 25000 25000 25050 25000 43
315 20250219 141500 345491750 25050 25050 25050 25050 37
316 20250219 141400 344564900 25000 25000 25000 25000 1
317 20250219 141300 344539900 25000 25000 25000 25000 0
318 20250219 141200 344539900 25000 25000 25000 25000 5
319 20250219 141100 344414900 25000 25000 25000 25000 0
320 20250219 141000 344414900 25000 25000 25000 25000 21
321 20250219 140900 343889900 25050 25050 25050 25050 61
322 20250219 140800 342361850 25000 25050 25050 25000 25
323 20250219 140700 341736600 25050 25050 25050 25050 0
324 20250219 140600 341736600 25050 25050 25050 25000 193
325 20250219 140500 336904750 25050 25000 25050 25000 90
326 20250219 140400 334653000 25000 25000 25000 25000 19
327 20250219 140300 334178000 25050 25050 25050 25050 1
328 20250219 140200 334152950 25050 25000 25050 25000 284
329 20250219 140100 327051100 25000 25000 25000 25000 0
330 20250219 140000 327051100 25000 25000 25000 25000 0
331 20250219 135900 327051100 25000 25000 25000 25000 1
332 20250219 135800 327026100 25050 25050 25050 25050 0
333 20250219 135700 327026100 25050 25000 25050 25000 4
334 20250219 135600 326926000 25050 25050 25050 25050 0
335 20250219 135500 326926000 25050 25000 25050 25000 8
336 20250219 135400 326725800 25000 25000 25000 25000 0
337 20250219 135300 326725800 25000 25050 25050 25000 39
338 20250219 135200 325749650 25000 25000 25000 25000 0
339 20250219 135100 325749650 25000 25000 25000 25000 42
340 20250219 135000 324699650 25050 25000 25050 25000 49
341 20250219 134900 323472300 25000 25000 25050 25000 86
342 20250219 134800 321321250 25000 25000 25000 25000 0
343 20250219 134700 321321250 25000 25050 25050 25000 75
344 20250219 134600 319443650 25050 25050 25050 25050 32
345 20250219 134500 318642050 25050 25050 25050 25050 11
346 20250219 134400 318366500 25050 25050 25050 25050 33
347 20250219 134300 317539850 25150 25100 25150 25050 130
348 20250219 134200 314270850 25050 25050 25050 25050 3
349 20250219 134100 314195700 25050 25050 25050 25050 0
350 20250219 134000 314195700 25050 25050 25050 25050 14
351 20250219 133900 313845000 25100 25100 25100 25100 32
352 20250219 133800 313041800 25050 25100 25150 25050 86
353 20250219 133700 310883050 25050 25050 25050 25050 9
354 20250219 133600 310657600 25050 25100 25100 25050 16
355 20250219 133500 310256550 25150 25150 25150 25150 31
356 20250219 133400 309476900 25050 25000 25050 25000 26
357 20250219 133300 308825900 25050 25050 25050 25050 2
358 20250219 133200 308775800 25050 25050 25050 25050 21
359 20250219 133100 308249750 25050 25000 25150 25000 88
360 20250219 133000 306045900 25100 25000 25100 25000 91
361 20250219 132900 303764900 25000 25000 25000 25000 31
362 20250219 132800 302989900 25100 25100 25100 25100 23
363 20250219 132700 302412600 25100 25000 25100 25000 102
364 20250219 132600 299852750 25000 25000 25000 25000 0
365 20250219 132500 299852750 25000 25000 25000 25000 10
366 20250219 132400 299602750 25000 25000 25000 25000 3
367 20250219 132300 299527750 25000 25000 25000 25000 82
368 20250219 132200 297477750 25000 25000 25000 25000 0
369 20250219 132100 297477750 25000 25000 25000 25000 103
370 20250219 132000 294902750 25050 25050 25050 25050 51
371 20250219 131900 293625200 25050 25000 25050 24950 360
372 20250219 131800 284620350 25000 24950 25000 24950 43
373 20250219 131700 283545500 24950 24950 24950 24950 9
374 20250219 131600 283320950 24950 24950 24950 24950 10
375 20250219 131500 283071450 24950 25000 25000 24950 87
376 20250219 131400 280897700 24950 24950 24950 24950 0
377 20250219 131300 280897700 24950 24950 24950 24950 37
378 20250219 131200 279974550 25000 24900 25000 24900 151
379 20250219 131100 276205350 24950 24950 24950 24950 0
380 20250219 131000 276205350 24950 24900 24950 24900 46
381 20250219 130900 275058050 24950 24950 24950 24950 28
382 20250219 130800 274359450 24900 25000 25000 24900 22
383 20250219 130700 273810050 24900 24900 24900 24900 0
384 20250219 130600 273810050 24900 25000 25000 24900 8
385 20250219 130500 273610750 24950 24950 24950 24950 14
386 20250219 130400 273261450 24950 25000 25000 24950 12
387 20250219 130300 272962000 24900 25000 25000 24900 50
388 20250219 130200 271712400 24900 24900 25000 24900 88
389 20250219 130100 269518700 25000 24950 25000 24950 78
390 20250219 130000 267569850 24950 24950 24950 24950 2
391 20250219 125900 267519950 24950 24950 25000 24950 81
392 20250219 125800 265496050 24900 24950 24950 24900 3
393 20250219 125700 265421300 24900 24900 24900 24900 7
394 20250219 125600 265247000 24950 24950 24950 24950 22
395 20250219 125500 264698100 24900 24900 24900 24900 4
396 20250219 125400 264598500 24950 24950 24950 24950 1
397 20250219 125300 264573550 24900 24900 24900 24900 17
398 20250219 125200 264150250 24950 24950 24950 24950 22
399 20250219 125100 263601350 24950 24900 24950 24900 47
400 20250219 125000 262430100 24950 24950 24950 24950 24
401 20250219 124900 261831300 24950 24900 24950 24900 88
402 20250219 124800 259638600 24950 24950 24950 24950 21
403 20250219 124700 259114650 24950 24900 24950 24900 54
404 20250219 124600 257768700 24950 24950 24950 24950 104
405 20250219 124500 255173900 24900 24900 24900 24900 3
406 20250219 124400 255099200 24950 24950 24950 24950 6
407 20250219 124300 254949500 24900 24950 24950 24900 8
408 20250219 124200 254750250 24900 24900 24900 24900 28
409 20250219 124100 254053050 24900 24900 24900 24900 0
410 20250219 124000 254053050 24900 24950 25000 24900 128
411 20250219 123900 250863600 24950 24950 24950 24950 1
412 20250219 123800 250838650 24950 24900 24950 24900 37
413 20250219 123700 249916300 24900 24900 24900 24900 7
414 20250219 123600 249742000 24950 24950 24950 24900 156
415 20250219 123500 245851600 24950 24950 24950 24950 23
416 20250219 123400 245277750 24900 24950 24950 24900 24
417 20250219 123300 244680100 24950 24950 24950 24950 73
418 20250219 123200 242858750 24900 24950 25000 24900 39
419 20250219 123100 241886200 25000 25000 25000 25000 1
420 20250219 123000 241861200 24900 25000 25000 24900 58
421 20250219 122900 240412400 25000 25000 25000 25000 1
422 20250219 122800 240387400 24900 24950 25000 24900 58
423 20250219 122700 238939550 25000 24950 25000 24900 158
424 20250219 122600 234995700 25000 25000 25000 24900 337
425 20250219 122500 226571500 25000 24900 25000 24900 98
426 20250219 122400 224124700 25000 25000 25000 25000 43
427 20250219 122300 223049700 24900 24900 25000 24900 83
428 20250219 122200 220981100 25000 24900 25000 24900 49
429 20250219 122100 219758950 24950 24950 24950 24950 35
430 20250219 122000 218885700 24950 24950 24950 24950 0
431 20250219 121900 218885700 24950 24950 24950 24900 33
432 20250219 121800 218063800 25000 25000 25000 25000 55
433 20250219 121700 216688800 25000 24900 25000 24900 56
434 20250219 121600 215292900 25000 24950 25000 24950 111
435 20250219 121500 212518700 24900 24950 24950 24900 179
436 20250219 121400 208061550 24900 24900 24900 24900 42
437 20250219 121300 207015750 24900 24900 24900 24900 48
438 20250219 121200 205820550 24950 24900 24950 24900 181
439 20250219 121100 201310650 24900 24900 24900 24900 13
440 20250219 121000 200986950 24950 24900 24950 24900 50
441 20250219 120900 199740650 24950 24900 24950 24900 72
442 20250219 120800 197946300 24900 24900 24900 24900 27
443 20250219 120700 197274000 25000 25000 25000 25000 2
444 20250219 120600 197224000 25000 24950 25000 24950 104
445 20250219 120500 194627700 25000 25000 25000 25000 1
446 20250219 120400 194602700 24950 24950 25000 24950 26
447 20250219 120300 193953700 25000 25000 25000 24950 21
448 20250219 120200 193429400 24950 24950 25000 24950 81
449 20250219 120100 191407200 25000 25000 25000 25000 1
450 20250219 120000 191382200 24950 25000 25000 24950 46
451 20250219 115900 190232750 25000 25000 25000 25000 1
452 20250219 115800 190207750 24900 24900 24900 24900 6
453 20250219 115700 190058350 25000 25000 25000 25000 24
454 20250219 115600 189458350 24950 25000 25000 24950 3
455 20250219 115500 189383450 24900 24900 24900 24900 6
456 20250219 115400 189234050 25000 24900 25000 24900 18
457 20250219 115300 188785250 24900 24900 24900 24900 2
458 20250219 115200 188735450 25000 24950 25000 24950 7
459 20250219 115100 188560550 24900 24900 24900 24900 1
460 20250219 115000 188535650 25000 25000 25000 25000 0
461 20250219 114900 188535650 25000 25000 25000 24900 13
462 20250219 114800 188210950 24900 24900 24900 24900 0
463 20250219 114700 188210950 24900 24900 24900 24900 10
464 20250219 114600 187961950 24900 24900 24900 24900 0
465 20250219 114500 187961950 24900 24900 24900 24900 1
466 20250219 114400 187937050 24900 24900 24900 24900 0
467 20250219 114300 187937050 24900 24900 25000 24900 28
468 20250219 114200 187239150 24900 24900 24900 24900 1
469 20250219 114100 187214250 24900 24900 24900 24900 1
470 20250219 114000 187189350 25000 25000 25000 25000 2
471 20250219 113900 187139350 24900 24900 24900 24900 0
472 20250219 113800 187139350 24900 24900 24900 24900 0
473 20250219 113700 187139350 24900 24900 24900 24900 0
474 20250219 113600 187139350 24900 24900 24900 24900 2
475 20250219 113500 187089550 24900 24900 24900 24900 0
476 20250219 113400 187089550 24900 24900 24900 24900 6
477 20250219 113300 186940150 25000 25000 25000 25000 0
478 20250219 113200 186940150 25000 24900 25000 24900 26
479 20250219 113100 186290450 24900 24900 24900 24900 0
480 20250219 113000 186290450 24900 24950 24950 24900 20
481 20250219 112900 185792050 24950 24950 24950 24950 36
482 20250219 112800 184893850 24900 24900 24900 24900 4
483 20250219 112700 184794250 24950 24950 24950 24950 1
484 20250219 112600 184769300 24900 24900 24900 24900 12
485 20250219 112500 184470500 24950 24900 24950 24900 51
486 20250219 112400 183199150 25000 25000 25000 25000 0
487 20250219 112300 183199150 25000 24900 25000 24900 36
488 20250219 112200 182301750 25000 25000 25000 25000 0
489 20250219 112100 182301750 25000 24950 25000 24850 260
490 20250219 112000 175823150 25000 25000 25000 25000 1
491 20250219 111900 175798150 24900 24950 24950 24900 5
492 20250219 111800 175673600 24900 24950 24950 24900 6
493 20250219 111700 175524000 24900 24950 25000 24900 45
494 20250219 111600 174401100 24950 24950 24950 24950 0
495 20250219 111500 174401100 24950 24950 24950 24950 1
496 20250219 111400 174376150 24900 24900 24900 24900 0
497 20250219 111300 174376150 24900 24900 24900 24900 1
498 20250219 111200 174351250 24950 24950 24950 24950 0
499 20250219 111100 174351250 24950 24950 24950 24950 3
500 20250219 111000 174276400 25000 24950 25000 24950 11
501 20250219 110900 174001900 24900 24900 24900 24900 15
502 20250219 110800 173628400 24950 24900 24950 24900 60
503 20250219 110700 172132100 24950 24950 24950 24950 0
504 20250219 110600 172132100 24950 24900 24950 24900 9
505 20250219 110500 171907650 24950 24950 24950 24950 0
506 20250219 110400 171907650 24950 24900 24950 24900 8
507 20250219 110300 171708400 24900 24900 24900 24900 1
508 20250219 110200 171683500 24900 24900 24950 24900 29
509 20250219 110100 170960950 24900 24900 24900 24900 0
510 20250219 110000 170960950 24900 24950 24950 24900 184
511 20250219 105900 166372350 24900 24900 24900 24900 0
512 20250219 105800 166372350 24900 24950 24950 24900 7
513 20250219 105700 166197800 24900 24900 24900 24900 0
514 20250219 105600 166197800 24900 24900 24950 24900 27
515 20250219 105500 165525050 24900 24900 24900 24900 1
516 20250219 105400 165500150 24900 24900 24900 24900 2
517 20250219 105300 165450350 24900 24900 24900 24900 5
518 20250219 105200 165325850 24950 24950 24950 24950 0
519 20250219 105100 165325850 24950 24850 24950 24850 20
520 20250219 105000 164827650 24850 24850 24850 24850 0
521 20250219 104900 164827650 24850 24850 24850 24850 1
522 20250219 104800 164802800 24850 24850 24850 24850 0
523 20250219 104700 164802800 24850 24850 24850 24850 4
524 20250219 104600 164703400 24900 24900 24900 24900 1
525 20250219 104500 164678500 24850 24950 24950 24850 18
526 20250219 104400 164231100 24950 24950 24950 24950 0
527 20250219 104300 164231100 24950 24900 24950 24850 248
528 20250219 104200 158060150 24850 24850 24850 24850 0
529 20250219 104100 158060150 24850 24900 24950 24850 31
530 20250219 104000 157288200 24850 24850 24850 24850 0
531 20250219 103900 157288200 24850 24900 24900 24850 88
532 20250219 103800 155100450 24850 24850 24900 24850 60
533 20250219 103700 153608550 24850 24850 24900 24850 111
534 20250219 103600 150847700 24900 24850 24900 24850 35
535 20250219 103500 149977300 24900 24900 24900 24900 10
536 20250219 103400 149728300 24900 24850 24900 24850 26
537 20250219 103300 149081650 24900 24900 24900 24900 58
538 20250219 103200 147637450 24900 24900 24900 24900 3
539 20250219 103100 147562750 24950 24950 24950 24950 3
540 20250219 103000 147487900 24900 24950 24950 24900 9
541 20250219 102900 147263750 24950 24950 24950 24950 0
542 20250219 102800 147263750 24950 24950 24950 24950 0
543 20250219 102700 147263750 24950 24950 24950 24950 0
544 20250219 102600 147263750 24950 24850 24950 24850 33
545 20250219 102500 146441300 24900 24900 24900 24900 12
546 20250219 102400 146142500 24900 24850 24900 24850 20
547 20250219 102300 145644600 24900 24900 24900 24900 0
548 20250219 102200 145644600 24900 24900 24900 24900 5
549 20250219 102100 145520100 24950 24950 24950 24950 0
550 20250219 102000 145520100 24950 24850 24950 24850 111
551 20250219 101900 142757750 24900 24900 24900 24900 142
552 20250219 101800 139221950 24900 24900 24900 24900 139
553 20250219 101700 135760850 24950 24850 24950 24850 1072
554 20250219 101600 109110400 24850 24900 24900 24850 11
555 20250219 101500 108836600 24900 24950 24950 24900 101
556 20250219 101400 106321650 24900 24950 24950 24900 20
557 20250219 101300 105823600 24850 24950 24950 24850 51
558 20250219 101200 104556150 24850 24850 24850 24850 22
559 20250219 101100 104009450 24900 24900 24900 24900 10
560 20250219 101000 103760450 24900 24900 24900 24850 122
561 20250219 100900 100725350 24950 24950 24950 24950 1
562 20250219 100800 100700400 24900 24900 24900 24900 173
563 20250219 100700 96392700 24950 24900 24950 24900 135
564 20250219 100600 93029500 24950 24950 24950 24950 7
565 20250219 100500 92854850 24950 24900 24950 24900 36
566 20250219 100400 91957600 24950 24900 24950 24900 70
567 20250219 100300 90213600 24900 24900 24900 24900 6
568 20250219 100200 90064200 24950 24950 24950 24900 16
569 20250219 100100 89665300 24900 24950 24950 24900 8
570 20250219 100000 89466050 24950 24900 24950 24850 12
571 20250219 095900 89167200 24900 24900 24900 24900 17
572 20250219 095800 88743900 24950 24900 24950 24900 63
573 20250219 095700 87174200 24850 24850 24850 24850 15
574 20250219 095600 86801450 24900 24850 24900 24850 47
575 20250219 095500 85632650 24850 24900 24900 24850 14
576 20250219 095400 85284700 24850 24850 24850 24850 0
577 20250219 095300 85284700 24850 24850 24900 24850 55
578 20250219 095200 83916900 24900 24900 24900 24900 28
579 20250219 095100 83219700 24900 24900 24900 24900 59
580 20250219 095000 81750600 24950 24900 24950 24900 163
581 20250219 094900 77691000 24850 24900 24900 24850 146
582 20250219 094800 74057650 24900 24900 24900 24900 5
583 20250219 094700 73933150 24950 24950 24950 24950 3
584 20250219 094600 73858300 24900 24900 24900 24900 13
585 20250219 094500 73534600 24950 24950 24950 24950 1
586 20250219 094400 73509650 24950 24850 24950 24850 57
587 20250219 094300 72093000 24950 24950 24950 24950 0
588 20250219 094200 72093000 24950 24950 24950 24850 229
589 20250219 094100 66396550 24850 24850 24850 24850 80
590 20250219 094000 64408550 24800 24800 24800 24800 21
591 20250219 093900 63887750 24800 24850 24850 24800 48
592 20250219 093800 62695950 24800 24800 24800 24800 68
593 20250219 093700 61009550 24850 24850 24850 24800 114
594 20250219 093600 58178500 24850 24850 24850 24850 4
595 20250219 093500 58079100 24850 24850 24850 24850 0
596 20250219 093400 58079100 24850 24850 24950 24850 38
597 20250219 093300 57133250 24850 24850 24850 24850 0
598 20250219 093200 57133250 24850 24950 24950 24850 62
599 20250219 093100 55589750 24950 24850 24950 24850 108
600 20250219 093000 52905850 24950 24850 24950 24850 36
601 20250219 092900 52011050 24950 24850 24950 24850 100
602 20250219 092800 49522750 24850 24850 24850 24850 0
603 20250219 092700 49522750 24850 24950 24950 24850 73
604 20250219 092600 47705250 24900 24950 24950 24900 56
605 20250219 092500 46310800 24950 24900 24950 24900 90
606 20250219 092400 44068200 24950 24950 24950 24950 0
607 20250219 092300 44068200 24950 24950 24950 24950 17
608 20250219 092200 43644050 25000 25000 25000 25000 7
609 20250219 092100 43469050 24950 24950 24950 24900 178
610 20250219 092000 39032950 24950 24950 24950 24950 40
611 20250219 091900 38034950 24950 24950 24950 24950 9
612 20250219 091800 37810400 24950 24950 24950 24950 3
613 20250219 091700 37735550 24950 24950 25000 24950 117
614 20250219 091600 34814300 24950 24900 24950 24900 46
615 20250219 091500 33666650 24950 24950 24950 24950 12
616 20250219 091400 33367250 25000 25000 25000 25000 63
617 20250219 091300 31792250 24950 25000 25000 24950 190
618 20250219 091200 27044550 25000 25000 25000 25000 40
619 20250219 091100 26044550 25000 25000 25000 25000 100
620 20250219 091000 23544550 25050 25150 25150 25000 64
621 20250219 090900 21942300 25000 25000 25000 25000 0
622 20250219 090800 21942300 25000 25000 25000 25000 91
623 20250219 090700 19667300 25050 25100 25100 25000 301
624 20250219 090600 12123400 25200 25200 25200 25100 150
625 20250219 090500 8348300 25200 25250 25250 25100 44
626 20250219 090400 7240450 25100 25050 25100 25050 44
627 20250219 090300 6137750 25100 24950 25100 24950 123
628 20250219 090200 3065550 24950 25050 25050 24950 25
629 20250219 090100 2440050 25050 25050 25050 25050 0
630 20250219 090000 2440050 25050 25200 25200 25050 97

1
041830/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,48148,13683782,1186848200,337305226300,0.35
20250214,48148,13683782,1167589000,331831713500,0.35
20250213,45783,13683782,1151442450,344147117300,0.33
20250212,45783,13683782,1128550950,337305226300,0.33
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 48148 13683782 1186848200 337305226300 0.35
3 20250214 48148 13683782 1167589000 331831713500 0.35
4 20250213 45783 13683782 1151442450 344147117300 0.33
5 20250212 45783 13683782 1128550950 337305226300 0.33