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

635
047560/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,635 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,193300,12938002350,24900,24900,24900,24900,6539
20250219,193200,12938002350,24900,24900,24900,24900,0
20250219,193100,12938002350,24900,24900,24900,24900,0
20250219,193000,12938002350,24900,24900,24900,24900,0
20250219,192900,12938002350,24900,24900,24900,24900,0
20250219,192800,12938002350,24900,24900,24900,24900,0
20250219,192700,12938002350,24900,24900,24900,24900,0
20250219,192600,12938002350,24900,24900,24900,24900,0
20250219,192500,12938002350,24900,24900,24900,24900,0
20250219,192400,12938002350,24900,24900,24900,24900,0
20250219,192300,12938002350,24900,24900,24900,24900,0
20250219,192200,12938002350,24900,24900,24900,24900,0
20250219,192100,12938002350,24900,24900,24900,24900,0
20250219,192000,12938002350,24900,24900,24900,24900,0
20250219,191900,12938002350,24900,24900,24900,24900,0
20250219,191800,12938002350,24900,24900,24900,24900,0
20250219,191700,12938002350,24900,24900,24900,24900,0
20250219,191600,12938002350,24900,24900,24900,24900,0
20250219,191500,12938002350,24900,24900,24900,24900,0
20250219,191400,12938002350,24900,24900,24900,24900,0
20250219,191300,12938002350,24900,24900,24900,24900,0
20250219,191200,12938002350,24900,24900,24900,24900,0
20250219,191100,12938002350,24900,24900,24900,24900,0
20250219,191000,12938002350,24900,24900,24900,24900,0
20250219,190900,12938002350,24900,24900,24900,24900,0
20250219,190800,12938002350,24900,24900,24900,24900,0
20250219,190700,12938002350,24900,24900,24900,24900,0
20250219,190600,12938002350,24900,24900,24900,24900,0
20250219,190500,12938002350,24900,24900,24900,24900,0
20250219,190400,12938002350,24900,24900,24900,24900,0
20250219,190300,12938002350,24900,24900,24900,24900,6539
20250219,190200,12938002350,24900,24900,24900,24900,0
20250219,190100,12938002350,24900,24900,24900,24900,0
20250219,190000,12938002350,24900,24900,24900,24900,0
20250219,185900,12938002350,24900,24900,24900,24900,0
20250219,185800,12938002350,24900,24900,24900,24900,0
20250219,185700,12938002350,24900,24900,24900,24900,0
20250219,185600,12938002350,24900,24900,24900,24900,0
20250219,185500,12938002350,24900,24900,24900,24900,0
20250219,185400,12938002350,24900,24900,24900,24900,0
20250219,185300,12938002350,24900,24900,24900,24900,0
20250219,185200,12938002350,24900,24900,24900,24900,0
20250219,185100,12938002350,24900,24900,24900,24900,0
20250219,185000,12938002350,24900,24900,24900,24900,0
20250219,184900,12938002350,24900,24900,24900,24900,0
20250219,184800,12938002350,24900,24900,24900,24900,0
20250219,184700,12938002350,24900,24900,24900,24900,0
20250219,184600,12938002350,24900,24900,24900,24900,0
20250219,184500,12938002350,24900,24900,24900,24900,0
20250219,184400,12938002350,24900,24900,24900,24900,0
20250219,184300,12938002350,24900,24900,24900,24900,0
20250219,184200,12938002350,24900,24900,24900,24900,0
20250219,184100,12938002350,24900,24900,24900,24900,0
20250219,184000,12938002350,24900,24900,24900,24900,0
20250219,183900,12938002350,24900,24900,24900,24900,0
20250219,183800,12938002350,24900,24900,24900,24900,0
20250219,183700,12938002350,24900,24900,24900,24900,0
20250219,183600,12938002350,24900,24900,24900,24900,0
20250219,183500,12938002350,24900,24900,24900,24900,0
20250219,183400,12938002350,24900,24900,24900,24900,0
20250219,183300,12938002350,24900,24900,24900,24900,6539
20250219,183200,12938002350,24900,24900,24900,24900,0
20250219,183100,12938002350,24900,24900,24900,24900,0
20250219,183000,12938002350,24900,24900,24900,24900,0
20250219,182900,12938002350,24900,24900,24900,24900,0
20250219,182800,12938002350,24900,24900,24900,24900,0
20250219,182700,12938002350,24900,24900,24900,24900,0
20250219,182600,12938002350,24900,24900,24900,24900,0
20250219,182500,12938002350,24900,24900,24900,24900,0
20250219,182400,12938002350,24900,24900,24900,24900,0
20250219,182300,12938002350,24900,24900,24900,24900,0
20250219,182200,12938002350,24900,24900,24900,24900,0
20250219,182100,12938002350,24900,24900,24900,24900,0
20250219,182000,12938002350,24900,24900,24900,24900,0
20250219,181900,12938002350,24900,24900,24900,24900,0
20250219,181800,12938002350,24900,24900,24900,24900,0
20250219,181700,12938002350,24900,24900,24900,24900,0
20250219,181600,12938002350,24900,24900,24900,24900,0
20250219,181500,12938002350,24900,24900,24900,24900,0
20250219,181400,12938002350,24900,24900,24900,24900,0
20250219,181300,12938002350,24900,24900,24900,24900,0
20250219,181200,12938002350,24900,24900,24900,24900,0
20250219,181100,12938002350,24900,24900,24900,24900,0
20250219,181000,12938002350,24900,24900,24900,24900,0
20250219,180900,12938002350,24900,24900,24900,24900,0
20250219,180800,12938002350,24900,24900,24900,24900,0
20250219,180700,12938002350,24900,24900,24900,24900,0
20250219,180600,12938002350,24900,24900,24900,24900,0
20250219,180500,12938002350,24900,24900,24900,24900,0
20250219,180400,12938002350,24900,24900,24900,24900,0
20250219,180300,12938002350,24900,24900,24900,24900,6539
20250219,180200,12938002350,24900,24900,24900,24900,0
20250219,180100,12938002350,24900,24900,24900,24900,0
20250219,180000,12938002350,24900,24900,24900,24900,0
20250219,175900,12938002350,24900,24900,24900,24900,0
20250219,175800,12938002350,24900,24900,24900,24900,0
20250219,175700,12938002350,24900,24900,24900,24900,0
20250219,175600,12938002350,24900,24900,24900,24900,0
20250219,175500,12938002350,24900,24900,24900,24900,0
20250219,175400,12938002350,24900,24900,24900,24900,0
20250219,175300,12938002350,24900,24900,24900,24900,0
20250219,175200,12938002350,24900,24900,24900,24900,0
20250219,175100,12938002350,24900,24900,24900,24900,0
20250219,175000,12938002350,24900,24900,24900,24900,0
20250219,174900,12938002350,24900,24900,24900,24900,0
20250219,174800,12938002350,24900,24900,24900,24900,0
20250219,174700,12938002350,24900,24900,24900,24900,0
20250219,174600,12938002350,24900,24900,24900,24900,0
20250219,174500,12938002350,24900,24900,24900,24900,0
20250219,174400,12938002350,24900,24900,24900,24900,0
20250219,174300,12938002350,24900,24900,24900,24900,0
20250219,174200,12938002350,24900,24900,24900,24900,0
20250219,174100,12938002350,24900,24900,24900,24900,0
20250219,174000,12938002350,24900,24900,24900,24900,0
20250219,173900,12938002350,24900,24900,24900,24900,0
20250219,173800,12938002350,24900,24900,24900,24900,0
20250219,173700,12938002350,24900,24900,24900,24900,0
20250219,173600,12938002350,24900,24900,24900,24900,0
20250219,173500,12938002350,24900,24900,24900,24900,0
20250219,173400,12938002350,24900,24900,24900,24900,0
20250219,173300,12938002350,24900,24900,24900,24900,6539
20250219,173200,12938002350,24900,24900,24900,24900,0
20250219,173100,12938002350,24900,24900,24900,24900,0
20250219,173000,12938002350,24900,24900,24900,24900,0
20250219,172900,12938002350,24900,24900,24900,24900,0
20250219,172800,12938002350,24900,24900,24900,24900,0
20250219,172700,12938002350,24900,24900,24900,24900,0
20250219,172600,12938002350,24900,24900,24900,24900,0
20250219,172500,12938002350,24900,24900,24900,24900,0
20250219,172400,12938002350,24900,24900,24900,24900,0
20250219,172300,12938002350,24900,24900,24900,24900,0
20250219,172200,12938002350,24900,24900,24900,24900,0
20250219,172100,12938002350,24900,24900,24900,24900,0
20250219,172000,12938002350,24900,24900,24900,24900,0
20250219,171900,12938002350,24900,24900,24900,24900,0
20250219,171800,12938002350,24900,24900,24900,24900,0
20250219,171700,12938002350,24900,24900,24900,24900,0
20250219,171600,12938002350,24900,24900,24900,24900,0
20250219,171500,12938002350,24900,24900,24900,24900,0
20250219,171400,12938002350,24900,24900,24900,24900,0
20250219,171300,12938002350,24900,24900,24900,24900,0
20250219,171200,12938002350,24900,24900,24900,24900,0
20250219,171100,12938002350,24900,24900,24900,24900,0
20250219,171000,12938002350,24900,24900,24900,24900,0
20250219,170900,12938002350,24900,24900,24900,24900,0
20250219,170800,12938002350,24900,24900,24900,24900,0
20250219,170700,12938002350,24900,24900,24900,24900,0
20250219,170600,12938002350,24900,24900,24900,24900,0
20250219,170500,12938002350,24900,24900,24900,24900,0
20250219,170400,12938002350,24900,24900,24900,24900,0
20250219,170300,12938002350,24900,24900,24900,24900,6539
20250219,170200,12938002350,24900,24900,24900,24900,0
20250219,170100,12938002350,24900,24900,24900,24900,0
20250219,170000,12938002350,24900,24900,24900,24900,0
20250219,165900,12938002350,24900,24900,24900,24900,0
20250219,165800,12938002350,24900,24900,24900,24900,0
20250219,165700,12938002350,24900,24900,24900,24900,0
20250219,165600,12938002350,24900,24900,24900,24900,0
20250219,165500,12938002350,24900,24900,24900,24900,0
20250219,165400,12938002350,24900,24900,24900,24900,0
20250219,165300,12938002350,24900,24900,24900,24900,0
20250219,165200,12938002350,24900,24900,24900,24900,0
20250219,165100,12938002350,24900,24900,24900,24900,0
20250219,165000,12938002350,24900,24900,24900,24900,0
20250219,164900,12938002350,24900,24900,24900,24900,0
20250219,164800,12938002350,24900,24900,24900,24900,0
20250219,164700,12938002350,24900,24900,24900,24900,0
20250219,164600,12938002350,24900,24900,24900,24900,0
20250219,164500,12938002350,24900,24900,24900,24900,0
20250219,164400,12938002350,24900,24900,24900,24900,0
20250219,164300,12938002350,24900,24900,24900,24900,0
20250219,164200,12938002350,24900,24900,24900,24900,0
20250219,164100,12938002350,24900,24900,24900,24900,0
20250219,164000,12938002350,24900,24900,24900,24900,0
20250219,163900,12938002350,24900,24900,24900,24900,0
20250219,163800,12938002350,24900,24900,24900,24900,0
20250219,163700,12938002350,24900,24900,24900,24900,0
20250219,163600,12938002350,24900,24900,24900,24900,0
20250219,163500,12938002350,24900,24900,24900,24900,0
20250219,163400,12938002350,24900,24900,24900,24900,0
20250219,163300,12938002350,24900,24900,24900,24900,6539
20250219,163200,12938002350,24900,24900,24900,24900,0
20250219,163100,12938002350,24900,24900,24900,24900,0
20250219,163000,12938002350,24900,24900,24900,24900,0
20250219,162900,12938002350,24900,24900,24900,24900,0
20250219,162800,12938002350,24900,24900,24900,24900,0
20250219,162700,12938002350,24900,24900,24900,24900,0
20250219,162600,12938002350,24900,24900,24900,24900,0
20250219,162500,12938002350,24900,24900,24900,24900,0
20250219,162400,12938002350,24900,24900,24900,24900,0
20250219,162300,12938002350,24900,24900,24900,24900,0
20250219,162200,12938002350,24900,24900,24900,24900,0
20250219,162100,12938002350,24900,24900,24900,24900,0
20250219,162000,12938002350,24900,24900,24900,24900,0
20250219,161900,12938002350,24900,24900,24900,24900,0
20250219,161800,12938002350,24900,24900,24900,24900,0
20250219,161700,12938002350,24900,24900,24900,24900,0
20250219,161600,12938002350,24900,24900,24900,24900,0
20250219,161500,12938002350,24900,24900,24900,24900,0
20250219,161400,12938002350,24900,24900,24900,24900,0
20250219,161300,12938002350,24900,24900,24900,24900,0
20250219,161200,12938002350,24900,24900,24900,24900,0
20250219,161100,12938002350,24900,24900,24900,24900,0
20250219,161000,12938002350,24900,24900,24900,24900,0
20250219,160900,12938002350,24900,24900,24900,24900,0
20250219,160800,12938002350,24900,24900,24900,24900,0
20250219,160700,12938002350,24900,24900,24900,24900,0
20250219,160600,12938002350,24900,24900,24900,24900,0
20250219,160500,12938002350,24900,24900,24900,24900,0
20250219,160400,12938002350,24900,24900,24900,24900,0
20250219,160300,12938002350,24900,24900,24900,24900,6539
20250219,160200,12938002350,24900,24900,24900,24900,0
20250219,160100,12938002350,24900,24900,24900,24900,0
20250219,160000,12938002350,24900,24900,24900,24900,0
20250219,155900,12938002350,24900,24900,24900,24900,0
20250219,155800,12938002350,24900,24900,24900,24900,0
20250219,155700,12938002350,24900,24900,24900,24900,0
20250219,155600,12938002350,24900,24900,24900,24900,0
20250219,155500,12938002350,24900,24900,24900,24900,0
20250219,155400,12938002350,24900,24900,24900,24900,0
20250219,155300,12938002350,24900,24900,24900,24900,0
20250219,155200,12938002350,24900,24900,24900,24900,0
20250219,155100,12938002350,24900,24900,24900,24900,0
20250219,155000,12938002350,24900,24900,24900,24900,0
20250219,154900,12938002350,24900,24900,24900,24900,0
20250219,154800,12938002350,24900,24900,24900,24900,0
20250219,154700,12938002350,24900,24900,24900,24900,0
20250219,154600,12938002350,24900,24900,24900,24900,0
20250219,154500,12938002350,24900,24900,24900,24900,0
20250219,154400,12938002350,24900,24900,24900,24900,0
20250219,154300,12938002350,24900,24900,24900,24900,0
20250219,154200,12938002350,24900,24900,24900,24900,0
20250219,154100,12938002350,24900,24900,24900,24900,0
20250219,154000,12938002350,24900,24900,24900,24900,0
20250219,153900,12938002350,24900,24900,24900,24900,0
20250219,153800,12938002350,24900,24900,24900,24900,0
20250219,153700,12938002350,24900,24900,24900,24900,0
20250219,153600,12938002350,24900,24900,24900,24900,0
20250219,153500,12938002350,24900,24900,24900,24900,0
20250219,153400,12938002350,24900,24900,24900,24900,0
20250219,153300,12938002350,24900,24900,24900,24900,6539
20250219,153200,12938002350,24900,24900,24900,24900,0
20250219,153100,12938002350,24900,24900,24900,24900,0
20250219,153000,12938002350,24900,24900,24900,24900,6539
20250219,152900,12775181250,24900,24900,24900,24900,0
20250219,152800,12775181250,24900,24900,24900,24900,0
20250219,152700,12775181250,24900,24900,24900,24900,0
20250219,152600,12775181250,24900,24900,24900,24900,0
20250219,152500,12775181250,24900,24900,24900,24900,0
20250219,152400,12775181250,24900,24900,24900,24900,0
20250219,152300,12775181250,24900,24900,24900,24900,0
20250219,152200,12775181250,24900,24900,24900,24900,0
20250219,152100,12775181250,24900,24900,24900,24900,0
20250219,152000,12775181250,24900,24900,24900,24900,0
20250219,151900,12775181250,24900,24950,24950,24900,4768
20250219,151800,12656410400,24950,25000,25050,24900,5409
20250219,151700,12521416300,25000,24950,25000,24950,1533
20250219,151600,12483113000,25000,25050,25050,24950,4039
20250219,151500,12382149050,25050,25100,25100,25000,1059
20250219,151400,12355620000,25100,25050,25100,25000,1806
20250219,151300,12310384500,25050,25050,25050,25000,1313
20250219,151200,12277519650,25050,25000,25050,25000,1202
20250219,151100,12247464300,25000,25050,25100,25000,4993
20250219,151000,12122608550,25050,25050,25050,25000,3527
20250219,150900,12034407800,25050,25050,25100,25050,4847
20250219,150800,11912901550,25100,25050,25100,25050,2443
20250219,150700,11851699050,25050,25100,25100,25050,1320
20250219,150600,11818607300,25150,25100,25150,25100,1375
20250219,150500,11784093850,25150,25100,25150,25050,1268
20250219,150400,11752291350,25100,25100,25150,25100,672
20250219,150300,11735423950,25100,25200,25200,25100,810
20250219,150200,11715071250,25150,25150,25150,25150,566
20250219,150100,11700836350,25200,25100,25200,25100,2755
20250219,150000,11631577700,25100,25100,25150,25100,688
20250219,145900,11614307700,25100,25150,25150,25100,1649
20250219,145800,11572902900,25100,25150,25150,25100,1065
20250219,145700,11546157900,25100,25150,25150,25100,1171
20250219,145600,11516761400,25100,25100,25150,25100,1230
20250219,145500,11485882400,25100,25150,25200,25100,848
20250219,145400,11464567450,25200,25100,25250,25100,941
20250219,145300,11440896900,25100,25200,25200,25100,842
20250219,145200,11419726700,25150,25150,25150,25100,1108
20250219,145100,11391899450,25150,25150,25200,25100,1634
20250219,145000,11350839100,25150,25150,25200,25150,1816
20250219,144900,11305159050,25150,25200,25250,25150,702
20250219,144800,11287474200,25200,25200,25200,25200,285
20250219,144700,11280292200,25200,25150,25250,25150,1042
20250219,144600,11254045650,25150,25200,25200,25150,1285
20250219,144500,11221720600,25200,25200,25200,25200,280
20250219,144400,11214664600,25200,25200,25250,25200,781
20250219,144300,11194982400,25200,25250,25250,25200,523
20250219,144200,11181802750,25200,25250,25250,25200,1387
20250219,144100,11146835850,25250,25300,25300,25250,435
20250219,144000,11135851900,25250,25250,25300,25250,692
20250219,143900,11118378400,25250,25300,25300,25250,738
20250219,143800,11099732650,25300,25200,25300,25200,804
20250219,143700,11079432100,25200,25300,25300,25200,218
20250219,143600,11073936300,25250,25250,25300,25250,533
20250219,143500,11060477850,25200,25250,25300,25200,448
20250219,143400,11049176500,25300,25300,25300,25250,310
20250219,143300,11041338850,25300,25250,25300,25200,1390
20250219,143200,11006236400,25200,25200,25250,25200,509
20250219,143100,10993406150,25200,25200,25200,25200,504
20250219,143000,10980705350,25200,25250,25250,25200,246
20250219,142900,10974505300,25200,25200,25200,25150,881
20250219,142800,10952342550,25150,25150,25200,25100,1487
20250219,142700,10914957650,25150,25200,25200,25150,2349
20250219,142600,10855877750,25150,25250,25250,25150,3681
20250219,142500,10763181800,25250,25200,25300,25200,1001
20250219,142400,10737922250,25200,25200,25250,25200,1084
20250219,142300,10710597700,25200,25250,25250,25200,1308
20250219,142200,10677609200,25250,25250,25250,25250,1779
20250219,142100,10632689450,25250,25300,25300,25250,693
20250219,142000,10615174450,25300,25300,25300,25250,861
20250219,141900,10593421150,25250,25300,25300,25250,568
20250219,141800,10579071100,25300,25300,25300,25250,896
20250219,141700,10556430900,25300,25300,25300,25250,676
20250219,141600,10539344300,25300,25300,25350,25250,3651
20250219,141500,10447019200,25300,25350,25350,25300,699
20250219,141400,10429324300,25300,25350,25350,25300,775
20250219,141300,10409713200,25300,25300,25350,25300,817
20250219,141200,10389037200,25300,25350,25350,25300,2139
20250219,141100,10334918200,25300,25400,25450,25300,7837
20250219,141000,10136111850,25400,25400,25450,25400,1086
20250219,140900,10108526950,25450,25450,25450,25400,433
20250219,140800,10097524100,25450,25450,25450,25400,455
20250219,140700,10085965500,25450,25450,25450,25400,308
20250219,140600,10078132300,25400,25500,25500,25400,1033
20250219,140500,10051823500,25450,25450,25450,25450,2456
20250219,140400,9989318300,25450,25450,25450,25450,190
20250219,140300,9984482800,25450,25500,25500,25450,1199
20250219,140200,9953959650,25500,25450,25500,25450,61
20250219,140100,9952407150,25500,25500,25500,25500,23
20250219,140000,9951820650,25450,25450,25500,25450,181
20250219,135900,9947209700,25450,25450,25450,25400,465
20250219,135800,9935378450,25450,25450,25450,25400,2127
20250219,135700,9881321250,25450,25450,25450,25450,1502
20250219,135600,9843095350,25450,25450,25500,25450,434
20250219,135500,9832048500,25450,25450,25450,25450,231
20250219,135400,9826169550,25450,25450,25450,25450,35
20250219,135300,9825278800,25450,25450,25550,25450,1322
20250219,135200,9791630600,25450,25500,25500,25450,646
20250219,135100,9775184200,25500,25500,25500,25500,140
20250219,135000,9771614200,25500,25500,25550,25500,660
20250219,134900,9754779000,25500,25500,25550,25500,2208
20250219,134800,9698472000,25500,25500,25550,25500,52
20250219,134700,9697145950,25550,25500,25550,25500,186
20250219,134600,9692400850,25550,25500,25550,25500,102
20250219,134500,9689797750,25500,25500,25500,25500,905
20250219,134400,9666720250,25500,25500,25500,25500,61
20250219,134300,9665164750,25500,25550,25550,25500,41
20250219,134200,9664119100,25550,25450,25550,25450,360
20250219,134100,9654939550,25450,25500,25500,25450,163
20250219,134000,9650783950,25500,25500,25550,25500,521
20250219,133900,9637498350,25500,25500,25500,25500,866
20250219,133800,9615415350,25500,25550,25550,25500,1220
20250219,133700,9584305200,25500,25500,25550,25500,78
20250219,133600,9582316150,25500,25500,25550,25500,217
20250219,133500,9576782450,25500,25500,25500,25500,200
20250219,133400,9571682450,25550,25500,25550,25500,711
20250219,133300,9553546450,25500,25550,25550,25500,316
20250219,133200,9545473700,25550,25600,25600,25550,78
20250219,133100,9543480750,25550,25550,25550,25550,354
20250219,133000,9534436050,25550,25550,25600,25550,357
20250219,132900,9525314000,25550,25600,25600,25550,660
20250219,132800,9508428950,25600,25650,25650,25600,397
20250219,132700,9498248300,25650,25550,25650,25550,1504
20250219,132600,9459730750,25550,25550,25550,25550,2074
20250219,132500,9406740050,25600,25600,25600,25600,5
20250219,132400,9406612050,25550,25550,25550,25550,322
20250219,132300,9398384950,25550,25550,25600,25550,46
20250219,132200,9397208500,25600,25600,25600,25600,11
20250219,132100,9396926900,25600,25550,25600,25550,447
20250219,132000,9385504800,25600,25600,25600,25550,50
20250219,131900,9384225700,25600,25550,25600,25550,228
20250219,131800,9378400100,25550,25550,25600,25550,326
20250219,131700,9370065750,25550,25550,25550,25550,212
20250219,131600,9364649150,25550,25600,25600,25550,29
20250219,131500,9363907200,25550,25550,25550,25550,21
20250219,131400,9363370650,25550,25600,25600,25550,757
20250219,131300,9343992900,25600,25550,25600,25550,198
20250219,131200,9338933700,25600,25600,25600,25550,324
20250219,131100,9330655400,25600,25550,25600,25550,730
20250219,131000,9311973900,25550,25550,25550,25550,68
20250219,130900,9310236500,25550,25550,25550,25550,656
20250219,130800,9293475700,25550,25550,25550,25550,210
20250219,130700,9288110200,25550,25550,25550,25550,141
20250219,130600,9284507650,25550,25550,25550,25550,85
20250219,130500,9282335900,25600,25550,25600,25550,73
20250219,130400,9280470450,25550,25550,25550,25550,50
20250219,130300,9279192950,25550,25550,25550,25550,0
20250219,130200,9279192950,25550,25550,25550,25550,4
20250219,130100,9279090750,25550,25550,25550,25550,1090
20250219,130000,9251241250,25600,25550,25600,25550,259
20250219,125900,9244619250,25600,25550,25600,25550,75
20250219,125800,9242702750,25550,25550,25550,25500,1002
20250219,125700,9217101700,25550,25550,25550,25550,134
20250219,125600,9213678000,25550,25550,25550,25550,55
20250219,125500,9212272750,25550,25600,25600,25500,1835
20250219,125400,9165470700,25500,25550,25550,25500,437
20250219,125300,9154311650,25550,25500,25550,25500,2514
20250219,125200,9090133450,25550,25600,25600,25500,4121
20250219,125100,8984858450,25600,25600,25600,25600,661
20250219,125000,8967936850,25600,25550,25600,25550,829
20250219,124900,8946724900,25550,25600,25600,25550,364
20250219,124800,8937409600,25600,25650,25650,25600,3413
20250219,124700,8850021450,25650,25650,25650,25650,20
20250219,124600,8849508450,25650,25650,25700,25650,519
20250219,124500,8836196000,25700,25650,25700,25650,1629
20250219,124400,8794402000,25650,25700,25700,25650,6
20250219,124300,8794248050,25650,25650,25650,25650,51
20250219,124200,8792939900,25650,25700,25700,25650,9
20250219,124100,8792708800,25700,25650,25700,25650,1229
20250219,124000,8761184700,25650,25700,25700,25650,215
20250219,123900,8755669900,25700,25700,25700,25700,129
20250219,123800,8752354600,25700,25650,25700,25650,30
20250219,123700,8751584500,25650,25700,25700,25650,55
20250219,123600,8750173500,25700,25700,25700,25700,4
20250219,123500,8750070700,25700,25700,25700,25700,15
20250219,123400,8749685200,25700,25650,25700,25650,2125
20250219,123300,8695079050,25700,25650,25700,25650,76
20250219,123200,8693129350,25650,25700,25700,25650,383
20250219,123100,8683294250,25700,25700,25700,25700,15
20250219,123000,8682908750,25650,25700,25700,25650,501
20250219,122900,8670058050,25650,25650,25650,25650,260
20250219,122800,8663389050,25650,25650,25700,25650,99
20250219,122700,8660849400,25700,25650,25700,25650,235
20250219,122600,8654821600,25650,25650,25650,25650,21
20250219,122500,8654282950,25650,25650,25650,25650,119
20250219,122400,8651230600,25650,25700,25700,25650,430
20250219,122300,8640188600,25700,25650,25700,25650,185
20250219,122200,8635442350,25650,25700,25700,25650,16
20250219,122100,8635031900,25650,25650,25650,25650,104
20250219,122000,8632364300,25650,25700,25700,25650,64
20250219,121900,8630721850,25700,25650,25700,25650,127
20250219,121800,8627458100,25700,25650,25700,25650,83
20250219,121700,8625329000,25650,25700,25700,25650,59
20250219,121600,8623815250,25700,25650,25700,25650,23
20250219,121500,8623225050,25700,25700,25700,25650,162
20250219,121400,8619069500,25650,25650,25650,25650,74
20250219,121300,8617171400,25650,25650,25700,25650,380
20250219,121200,8607422900,25650,25650,25650,25650,5
20250219,121100,8607294650,25650,25650,25650,25650,184
20250219,121000,8602575050,25650,25650,25700,25650,368
20250219,120900,8593135800,25650,25700,25700,25650,204
20250219,120800,8587901850,25700,25650,25700,25650,332
20250219,120700,8579374850,25650,25650,25700,25650,463
20250219,120600,8567496750,25650,25650,25650,25650,141
20250219,120500,8563880100,25650,25700,25700,25650,554
20250219,120400,8549665750,25650,25700,25700,25650,171
20250219,120300,8545271550,25700,25650,25700,25650,19
20250219,120200,8544783700,25650,25650,25650,25650,68
20250219,120100,8543039500,25650,25650,25650,25650,4
20250219,120000,8542936900,25650,25650,25650,25650,362
20250219,115900,8533651600,25650,25700,25700,25650,324
20250219,115800,8525340500,25650,25700,25700,25650,124
20250219,115700,8522156350,25650,25650,25700,25650,142
20250219,115600,8518513400,25650,25650,25700,25650,106
20250219,115500,8515794450,25650,25650,25650,25650,72
20250219,115400,8513947650,25700,25700,25700,25700,458
20250219,115300,8502177050,25700,25750,25750,25700,310
20250219,115200,8494209950,25750,25750,25750,25750,22
20250219,115100,8493643450,25750,25750,25750,25750,1
20250219,115000,8493617700,25750,25700,25750,25700,10
20250219,114900,8493360650,25700,25700,25700,25700,95
20250219,114800,8490919150,25700,25700,25700,25700,1780
20250219,114700,8445173150,25750,25750,25750,25750,85
20250219,114600,8442984400,25750,25750,25750,25700,347
20250219,114500,8434049200,25750,25750,25750,25700,77
20250219,114400,8432067200,25750,25700,25750,25700,243
20250219,114300,8425822050,25700,25750,25750,25700,134
20250219,114200,8422376250,25700,25700,25700,25700,0
20250219,114100,8422376250,25700,25700,25700,25700,30
20250219,114000,8421605250,25700,25700,25700,25700,34
20250219,113900,8420731450,25700,25700,25700,25650,355
20250219,113800,8411608450,25700,25700,25700,25700,697
20250219,113700,8393695550,25750,25700,25750,25700,21
20250219,113600,8393155800,25700,25700,25700,25700,60
20250219,113500,8391613800,25700,25700,25700,25700,72
20250219,113400,8389763400,25700,25700,25700,25700,2022
20250219,113300,8337798000,25750,25750,25750,25700,297
20250219,113200,8330160550,25750,25750,25750,25750,667
20250219,113100,8312985300,25750,25750,25750,25750,73
20250219,113000,8311105550,25750,25750,25750,25750,23
20250219,112900,8310513300,25750,25750,25800,25750,35
20250219,112800,8309611550,25750,25750,25750,25750,178
20250219,112700,8305028050,25750,25750,25800,25750,373
20250219,112600,8295422250,25750,25700,25750,25700,144
20250219,112500,8291715150,25750,25750,25750,25700,184
20250219,112400,8286983600,25750,25700,25750,25700,157
20250219,112300,8282943700,25700,25700,25700,25700,75
20250219,112200,8281016200,25700,25750,25750,25700,51
20250219,112100,8279705450,25750,25750,25750,25700,89
20250219,112000,8277414650,25750,25750,25750,25750,135
20250219,111900,8273938400,25750,25750,25750,25750,303
20250219,111800,8266136150,25750,25750,25750,25750,176
20250219,111700,8261604150,25750,25750,25750,25750,405
20250219,111600,8251175400,25750,25750,25750,25750,25
20250219,111500,8250531650,25750,25750,25750,25750,173
20250219,111400,8246076900,25750,25800,25800,25750,40
20250219,111300,8245044950,25800,25800,25800,25750,516
20250219,111200,8231746800,25750,25800,25800,25750,136
20250219,111100,8228244650,25800,25750,25800,25750,108
20250219,111000,8225461700,25800,25750,25800,25750,169
20250219,110900,8221109850,25750,25750,25750,25700,435
20250219,110800,8209912900,25750,25700,25750,25700,144
20250219,110700,8206207400,25700,25750,25750,25700,973
20250219,110600,8181198350,25700,25750,25750,25700,562
20250219,110500,8166745200,25750,25750,25750,25750,304
20250219,110400,8158917200,25750,25850,25850,25750,1773
20250219,110300,8113226950,25800,25850,25850,25800,348
20250219,110200,8104233700,25850,25900,25900,25850,168
20250219,110100,8099889850,25850,25900,25900,25850,557
20250219,110000,8085473850,25900,25950,25950,25900,1241
20250219,105900,8053330700,25950,25950,25950,25900,179
20250219,105800,8048686600,25950,25900,25950,25900,682
20250219,105700,8030994800,25900,25900,25900,25850,391
20250219,105600,8020868000,25900,25900,25950,25850,1147
20250219,105500,7991161650,25900,25900,25900,25800,1669
20250219,105400,7947948200,25900,25800,25900,25800,121
20250219,105300,7944819150,25850,25900,25950,25850,1052
20250219,105200,7917578550,25950,25800,25950,25800,1673
20250219,105100,7874256650,25800,25850,25850,25800,1175
20250219,105000,7843931800,25850,25900,25900,25850,1213
20250219,104900,7812557100,25900,25850,25900,25800,1815
20250219,104800,7765593600,25800,25850,25900,25800,1008
20250219,104700,7739543000,25850,25750,25900,25750,3135
20250219,104600,7658578850,25750,25550,25750,25500,2093
20250219,104500,7604883400,25550,25500,25550,25500,216
20250219,104400,7599374300,25500,25550,25550,25500,509
20250219,104300,7586386400,25550,25600,25600,25500,553
20250219,104200,7572258550,25550,25500,25550,25500,409
20250219,104100,7561817150,25500,25500,25500,25500,60
20250219,104000,7560287150,25500,25500,25550,25500,261
20250219,103900,7553631050,25450,25450,25500,25400,1456
20250219,103800,7516578600,25450,25450,25500,25400,2938
20250219,103700,7441803050,25450,25550,25550,25450,3308
20250219,103600,7357433250,25550,25550,25550,25500,616
20250219,103500,7341697050,25550,25550,25550,25500,793
20250219,103400,7321453800,25550,25550,25600,25500,1172
20250219,103300,7291508850,25550,25600,25600,25500,408
20250219,103200,7281084100,25550,25550,25600,25550,3117
20250219,103100,7201442550,25600,25600,25650,25550,599
20250219,103000,7186133850,25650,25550,25650,25550,658
20250219,102900,7169321650,25650,25600,25650,25550,714
20250219,102800,7151043800,25650,25650,25650,25600,164
20250219,102700,7146844250,25650,25650,25650,25600,485
20250219,102600,7134418000,25650,25600,25650,25600,316
20250219,102500,7126326100,25650,25650,25650,25600,245
20250219,102400,7120045800,25650,25600,25650,25600,171
20250219,102300,7115666750,25600,25650,25650,25600,82
20250219,102200,7113564400,25600,25550,25650,25550,804
20250219,102100,7092987150,25600,25550,25600,25500,2592
20250219,102000,7026831500,25600,25600,25600,25550,2108
20250219,101900,6972961300,25600,25600,25600,25550,194
20250219,101800,6968003300,25600,25600,25600,25550,79
20250219,101700,6965983300,25600,25550,25600,25550,1913
20250219,101600,6917102300,25600,25600,25600,25550,649
20250219,101500,6900499500,25600,25550,25600,25550,391
20250219,101400,6890494350,25600,25550,25600,25550,275
20250219,101300,6883462100,25600,25600,25600,25550,701
20250219,101200,6865549750,25600,25550,25600,25550,1077
20250219,101100,6837988800,25600,25600,25650,25550,1118
20250219,101000,6809384650,25600,25600,25650,25600,228
20250219,100900,6803547800,25600,25600,25650,25550,1347
20250219,100800,6769089500,25600,25500,25650,25500,1078
20250219,100700,6741545300,25550,25500,25550,25500,4074
20250219,100600,6637641450,25550,25600,25650,25500,5791
20250219,100500,6489560100,25600,25600,25650,25600,790
20250219,100400,6469332600,25600,25650,25650,25600,634
20250219,100300,6453071500,25650,25650,25650,25650,499
20250219,100200,6440272150,25650,25650,25700,25650,948
20250219,100100,6415946200,25650,25700,25700,25650,315
20250219,100000,6407858650,25700,25700,25700,25650,437
20250219,095900,6396648350,25650,25700,25700,25650,786
20250219,095800,6376475900,25700,25650,25700,25650,713
20250219,095700,6358185650,25700,25650,25700,25600,334
20250219,095600,6349619550,25600,25650,25650,25600,1728
20250219,095500,6305320450,25650,25700,25700,25650,1767
20250219,095400,6259994050,25700,25700,25700,25650,830
20250219,095300,6238671500,25750,25750,25750,25700,797
20250219,095200,6218183550,25750,25700,25750,25650,456
20250219,095100,6206468150,25700,25650,25700,25650,1853
20250219,095000,6158909200,25650,25700,25750,25650,4126
20250219,094900,6053000800,25700,25700,25750,25700,1620
20250219,094800,6011366000,25700,25750,25800,25700,2350
20250219,094700,5950914050,25750,25900,25900,25750,1447
20250219,094600,5913583650,25900,25900,25900,25800,2175
20250219,094500,5857342450,25900,25900,25950,25900,680
20250219,094400,5839723750,25900,25850,25900,25850,2161
20250219,094300,5783779000,25900,25950,25950,25850,2995
20250219,094200,5706200350,25950,26150,26150,25950,7330
20250219,094100,5515016650,26150,26150,26150,26100,4457
20250219,094000,5398577100,26100,26050,26150,26000,4043
20250219,093900,5293127850,26000,26050,26100,26000,3041
20250219,093800,5213924200,26050,26000,26050,25950,2890
20250219,093700,5138853550,25950,25950,26000,25900,3720
20250219,093600,5042251800,26000,25950,26000,25850,2650
20250219,093500,4973391700,25850,25650,25950,25650,3302
20250219,093400,4888412100,25650,25650,25700,25650,1534
20250219,093300,4849047400,25650,25650,25700,25600,1750
20250219,093200,4804156800,25650,25650,25700,25650,1487
20250219,093100,4765996200,25700,25700,25700,25650,2068
20250219,093000,4712882550,25700,25700,25750,25650,1450
20250219,092900,4675638900,25700,25700,25750,25700,2494
20250219,092800,4611541950,25700,25750,25750,25700,624
20250219,092700,4595494000,25750,25650,25750,25600,3851
20250219,092600,4496739400,25650,25750,25750,25650,5134
20250219,092500,4364832550,25750,25750,25800,25700,3492
20250219,092400,4274968700,25750,25850,25850,25750,3207
20250219,092300,4192280250,25850,25950,25950,25800,12404
20250219,092200,3871554450,26000,26050,26050,26000,5224
20250219,092100,3735720200,26050,26050,26050,25950,4109
20250219,092000,3628898350,26050,26100,26100,26050,4049
20250219,091900,3523367750,26100,26100,26150,26100,1206
20250219,091800,3491877500,26100,26200,26200,26100,987
20250219,091700,3466093450,26200,26300,26300,26200,5498
20250219,091600,3322036000,26250,26200,26300,26200,784
20250219,091500,3301481200,26250,26250,26300,26150,2738
20250219,091400,3229690800,26200,26150,26200,26100,1429
20250219,091300,3192286800,26200,26200,26200,26100,1723
20250219,091200,3147214000,26200,26100,26200,26000,5045
20250219,091100,3015666450,26050,26250,26250,26050,11054
20250219,091000,2726450900,26250,26350,26350,26250,3751
20250219,090900,2627878350,26350,26400,26400,26250,7228
20250219,090800,2437621800,26400,26200,26500,26150,38197
20250219,090700,1430766100,26150,26250,26250,26150,7363
20250219,090600,1237915200,26250,26100,26300,26050,15068
20250219,090500,843277850,26050,26100,26150,26000,7057
20250219,090400,659227150,26050,26050,26100,26000,7212
20250219,090300,471553150,26050,26050,26050,26000,3272
20250219,090200,386333000,26050,26000,26050,25950,1549
20250219,090100,346061450,26000,26050,26050,25950,2290
20250219,090000,286500400,26050,26100,26100,25950,10995
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 193300 12938002350 24900 24900 24900 24900 6539
3 20250219 193200 12938002350 24900 24900 24900 24900 0
4 20250219 193100 12938002350 24900 24900 24900 24900 0
5 20250219 193000 12938002350 24900 24900 24900 24900 0
6 20250219 192900 12938002350 24900 24900 24900 24900 0
7 20250219 192800 12938002350 24900 24900 24900 24900 0
8 20250219 192700 12938002350 24900 24900 24900 24900 0
9 20250219 192600 12938002350 24900 24900 24900 24900 0
10 20250219 192500 12938002350 24900 24900 24900 24900 0
11 20250219 192400 12938002350 24900 24900 24900 24900 0
12 20250219 192300 12938002350 24900 24900 24900 24900 0
13 20250219 192200 12938002350 24900 24900 24900 24900 0
14 20250219 192100 12938002350 24900 24900 24900 24900 0
15 20250219 192000 12938002350 24900 24900 24900 24900 0
16 20250219 191900 12938002350 24900 24900 24900 24900 0
17 20250219 191800 12938002350 24900 24900 24900 24900 0
18 20250219 191700 12938002350 24900 24900 24900 24900 0
19 20250219 191600 12938002350 24900 24900 24900 24900 0
20 20250219 191500 12938002350 24900 24900 24900 24900 0
21 20250219 191400 12938002350 24900 24900 24900 24900 0
22 20250219 191300 12938002350 24900 24900 24900 24900 0
23 20250219 191200 12938002350 24900 24900 24900 24900 0
24 20250219 191100 12938002350 24900 24900 24900 24900 0
25 20250219 191000 12938002350 24900 24900 24900 24900 0
26 20250219 190900 12938002350 24900 24900 24900 24900 0
27 20250219 190800 12938002350 24900 24900 24900 24900 0
28 20250219 190700 12938002350 24900 24900 24900 24900 0
29 20250219 190600 12938002350 24900 24900 24900 24900 0
30 20250219 190500 12938002350 24900 24900 24900 24900 0
31 20250219 190400 12938002350 24900 24900 24900 24900 0
32 20250219 190300 12938002350 24900 24900 24900 24900 6539
33 20250219 190200 12938002350 24900 24900 24900 24900 0
34 20250219 190100 12938002350 24900 24900 24900 24900 0
35 20250219 190000 12938002350 24900 24900 24900 24900 0
36 20250219 185900 12938002350 24900 24900 24900 24900 0
37 20250219 185800 12938002350 24900 24900 24900 24900 0
38 20250219 185700 12938002350 24900 24900 24900 24900 0
39 20250219 185600 12938002350 24900 24900 24900 24900 0
40 20250219 185500 12938002350 24900 24900 24900 24900 0
41 20250219 185400 12938002350 24900 24900 24900 24900 0
42 20250219 185300 12938002350 24900 24900 24900 24900 0
43 20250219 185200 12938002350 24900 24900 24900 24900 0
44 20250219 185100 12938002350 24900 24900 24900 24900 0
45 20250219 185000 12938002350 24900 24900 24900 24900 0
46 20250219 184900 12938002350 24900 24900 24900 24900 0
47 20250219 184800 12938002350 24900 24900 24900 24900 0
48 20250219 184700 12938002350 24900 24900 24900 24900 0
49 20250219 184600 12938002350 24900 24900 24900 24900 0
50 20250219 184500 12938002350 24900 24900 24900 24900 0
51 20250219 184400 12938002350 24900 24900 24900 24900 0
52 20250219 184300 12938002350 24900 24900 24900 24900 0
53 20250219 184200 12938002350 24900 24900 24900 24900 0
54 20250219 184100 12938002350 24900 24900 24900 24900 0
55 20250219 184000 12938002350 24900 24900 24900 24900 0
56 20250219 183900 12938002350 24900 24900 24900 24900 0
57 20250219 183800 12938002350 24900 24900 24900 24900 0
58 20250219 183700 12938002350 24900 24900 24900 24900 0
59 20250219 183600 12938002350 24900 24900 24900 24900 0
60 20250219 183500 12938002350 24900 24900 24900 24900 0
61 20250219 183400 12938002350 24900 24900 24900 24900 0
62 20250219 183300 12938002350 24900 24900 24900 24900 6539
63 20250219 183200 12938002350 24900 24900 24900 24900 0
64 20250219 183100 12938002350 24900 24900 24900 24900 0
65 20250219 183000 12938002350 24900 24900 24900 24900 0
66 20250219 182900 12938002350 24900 24900 24900 24900 0
67 20250219 182800 12938002350 24900 24900 24900 24900 0
68 20250219 182700 12938002350 24900 24900 24900 24900 0
69 20250219 182600 12938002350 24900 24900 24900 24900 0
70 20250219 182500 12938002350 24900 24900 24900 24900 0
71 20250219 182400 12938002350 24900 24900 24900 24900 0
72 20250219 182300 12938002350 24900 24900 24900 24900 0
73 20250219 182200 12938002350 24900 24900 24900 24900 0
74 20250219 182100 12938002350 24900 24900 24900 24900 0
75 20250219 182000 12938002350 24900 24900 24900 24900 0
76 20250219 181900 12938002350 24900 24900 24900 24900 0
77 20250219 181800 12938002350 24900 24900 24900 24900 0
78 20250219 181700 12938002350 24900 24900 24900 24900 0
79 20250219 181600 12938002350 24900 24900 24900 24900 0
80 20250219 181500 12938002350 24900 24900 24900 24900 0
81 20250219 181400 12938002350 24900 24900 24900 24900 0
82 20250219 181300 12938002350 24900 24900 24900 24900 0
83 20250219 181200 12938002350 24900 24900 24900 24900 0
84 20250219 181100 12938002350 24900 24900 24900 24900 0
85 20250219 181000 12938002350 24900 24900 24900 24900 0
86 20250219 180900 12938002350 24900 24900 24900 24900 0
87 20250219 180800 12938002350 24900 24900 24900 24900 0
88 20250219 180700 12938002350 24900 24900 24900 24900 0
89 20250219 180600 12938002350 24900 24900 24900 24900 0
90 20250219 180500 12938002350 24900 24900 24900 24900 0
91 20250219 180400 12938002350 24900 24900 24900 24900 0
92 20250219 180300 12938002350 24900 24900 24900 24900 6539
93 20250219 180200 12938002350 24900 24900 24900 24900 0
94 20250219 180100 12938002350 24900 24900 24900 24900 0
95 20250219 180000 12938002350 24900 24900 24900 24900 0
96 20250219 175900 12938002350 24900 24900 24900 24900 0
97 20250219 175800 12938002350 24900 24900 24900 24900 0
98 20250219 175700 12938002350 24900 24900 24900 24900 0
99 20250219 175600 12938002350 24900 24900 24900 24900 0
100 20250219 175500 12938002350 24900 24900 24900 24900 0
101 20250219 175400 12938002350 24900 24900 24900 24900 0
102 20250219 175300 12938002350 24900 24900 24900 24900 0
103 20250219 175200 12938002350 24900 24900 24900 24900 0
104 20250219 175100 12938002350 24900 24900 24900 24900 0
105 20250219 175000 12938002350 24900 24900 24900 24900 0
106 20250219 174900 12938002350 24900 24900 24900 24900 0
107 20250219 174800 12938002350 24900 24900 24900 24900 0
108 20250219 174700 12938002350 24900 24900 24900 24900 0
109 20250219 174600 12938002350 24900 24900 24900 24900 0
110 20250219 174500 12938002350 24900 24900 24900 24900 0
111 20250219 174400 12938002350 24900 24900 24900 24900 0
112 20250219 174300 12938002350 24900 24900 24900 24900 0
113 20250219 174200 12938002350 24900 24900 24900 24900 0
114 20250219 174100 12938002350 24900 24900 24900 24900 0
115 20250219 174000 12938002350 24900 24900 24900 24900 0
116 20250219 173900 12938002350 24900 24900 24900 24900 0
117 20250219 173800 12938002350 24900 24900 24900 24900 0
118 20250219 173700 12938002350 24900 24900 24900 24900 0
119 20250219 173600 12938002350 24900 24900 24900 24900 0
120 20250219 173500 12938002350 24900 24900 24900 24900 0
121 20250219 173400 12938002350 24900 24900 24900 24900 0
122 20250219 173300 12938002350 24900 24900 24900 24900 6539
123 20250219 173200 12938002350 24900 24900 24900 24900 0
124 20250219 173100 12938002350 24900 24900 24900 24900 0
125 20250219 173000 12938002350 24900 24900 24900 24900 0
126 20250219 172900 12938002350 24900 24900 24900 24900 0
127 20250219 172800 12938002350 24900 24900 24900 24900 0
128 20250219 172700 12938002350 24900 24900 24900 24900 0
129 20250219 172600 12938002350 24900 24900 24900 24900 0
130 20250219 172500 12938002350 24900 24900 24900 24900 0
131 20250219 172400 12938002350 24900 24900 24900 24900 0
132 20250219 172300 12938002350 24900 24900 24900 24900 0
133 20250219 172200 12938002350 24900 24900 24900 24900 0
134 20250219 172100 12938002350 24900 24900 24900 24900 0
135 20250219 172000 12938002350 24900 24900 24900 24900 0
136 20250219 171900 12938002350 24900 24900 24900 24900 0
137 20250219 171800 12938002350 24900 24900 24900 24900 0
138 20250219 171700 12938002350 24900 24900 24900 24900 0
139 20250219 171600 12938002350 24900 24900 24900 24900 0
140 20250219 171500 12938002350 24900 24900 24900 24900 0
141 20250219 171400 12938002350 24900 24900 24900 24900 0
142 20250219 171300 12938002350 24900 24900 24900 24900 0
143 20250219 171200 12938002350 24900 24900 24900 24900 0
144 20250219 171100 12938002350 24900 24900 24900 24900 0
145 20250219 171000 12938002350 24900 24900 24900 24900 0
146 20250219 170900 12938002350 24900 24900 24900 24900 0
147 20250219 170800 12938002350 24900 24900 24900 24900 0
148 20250219 170700 12938002350 24900 24900 24900 24900 0
149 20250219 170600 12938002350 24900 24900 24900 24900 0
150 20250219 170500 12938002350 24900 24900 24900 24900 0
151 20250219 170400 12938002350 24900 24900 24900 24900 0
152 20250219 170300 12938002350 24900 24900 24900 24900 6539
153 20250219 170200 12938002350 24900 24900 24900 24900 0
154 20250219 170100 12938002350 24900 24900 24900 24900 0
155 20250219 170000 12938002350 24900 24900 24900 24900 0
156 20250219 165900 12938002350 24900 24900 24900 24900 0
157 20250219 165800 12938002350 24900 24900 24900 24900 0
158 20250219 165700 12938002350 24900 24900 24900 24900 0
159 20250219 165600 12938002350 24900 24900 24900 24900 0
160 20250219 165500 12938002350 24900 24900 24900 24900 0
161 20250219 165400 12938002350 24900 24900 24900 24900 0
162 20250219 165300 12938002350 24900 24900 24900 24900 0
163 20250219 165200 12938002350 24900 24900 24900 24900 0
164 20250219 165100 12938002350 24900 24900 24900 24900 0
165 20250219 165000 12938002350 24900 24900 24900 24900 0
166 20250219 164900 12938002350 24900 24900 24900 24900 0
167 20250219 164800 12938002350 24900 24900 24900 24900 0
168 20250219 164700 12938002350 24900 24900 24900 24900 0
169 20250219 164600 12938002350 24900 24900 24900 24900 0
170 20250219 164500 12938002350 24900 24900 24900 24900 0
171 20250219 164400 12938002350 24900 24900 24900 24900 0
172 20250219 164300 12938002350 24900 24900 24900 24900 0
173 20250219 164200 12938002350 24900 24900 24900 24900 0
174 20250219 164100 12938002350 24900 24900 24900 24900 0
175 20250219 164000 12938002350 24900 24900 24900 24900 0
176 20250219 163900 12938002350 24900 24900 24900 24900 0
177 20250219 163800 12938002350 24900 24900 24900 24900 0
178 20250219 163700 12938002350 24900 24900 24900 24900 0
179 20250219 163600 12938002350 24900 24900 24900 24900 0
180 20250219 163500 12938002350 24900 24900 24900 24900 0
181 20250219 163400 12938002350 24900 24900 24900 24900 0
182 20250219 163300 12938002350 24900 24900 24900 24900 6539
183 20250219 163200 12938002350 24900 24900 24900 24900 0
184 20250219 163100 12938002350 24900 24900 24900 24900 0
185 20250219 163000 12938002350 24900 24900 24900 24900 0
186 20250219 162900 12938002350 24900 24900 24900 24900 0
187 20250219 162800 12938002350 24900 24900 24900 24900 0
188 20250219 162700 12938002350 24900 24900 24900 24900 0
189 20250219 162600 12938002350 24900 24900 24900 24900 0
190 20250219 162500 12938002350 24900 24900 24900 24900 0
191 20250219 162400 12938002350 24900 24900 24900 24900 0
192 20250219 162300 12938002350 24900 24900 24900 24900 0
193 20250219 162200 12938002350 24900 24900 24900 24900 0
194 20250219 162100 12938002350 24900 24900 24900 24900 0
195 20250219 162000 12938002350 24900 24900 24900 24900 0
196 20250219 161900 12938002350 24900 24900 24900 24900 0
197 20250219 161800 12938002350 24900 24900 24900 24900 0
198 20250219 161700 12938002350 24900 24900 24900 24900 0
199 20250219 161600 12938002350 24900 24900 24900 24900 0
200 20250219 161500 12938002350 24900 24900 24900 24900 0
201 20250219 161400 12938002350 24900 24900 24900 24900 0
202 20250219 161300 12938002350 24900 24900 24900 24900 0
203 20250219 161200 12938002350 24900 24900 24900 24900 0
204 20250219 161100 12938002350 24900 24900 24900 24900 0
205 20250219 161000 12938002350 24900 24900 24900 24900 0
206 20250219 160900 12938002350 24900 24900 24900 24900 0
207 20250219 160800 12938002350 24900 24900 24900 24900 0
208 20250219 160700 12938002350 24900 24900 24900 24900 0
209 20250219 160600 12938002350 24900 24900 24900 24900 0
210 20250219 160500 12938002350 24900 24900 24900 24900 0
211 20250219 160400 12938002350 24900 24900 24900 24900 0
212 20250219 160300 12938002350 24900 24900 24900 24900 6539
213 20250219 160200 12938002350 24900 24900 24900 24900 0
214 20250219 160100 12938002350 24900 24900 24900 24900 0
215 20250219 160000 12938002350 24900 24900 24900 24900 0
216 20250219 155900 12938002350 24900 24900 24900 24900 0
217 20250219 155800 12938002350 24900 24900 24900 24900 0
218 20250219 155700 12938002350 24900 24900 24900 24900 0
219 20250219 155600 12938002350 24900 24900 24900 24900 0
220 20250219 155500 12938002350 24900 24900 24900 24900 0
221 20250219 155400 12938002350 24900 24900 24900 24900 0
222 20250219 155300 12938002350 24900 24900 24900 24900 0
223 20250219 155200 12938002350 24900 24900 24900 24900 0
224 20250219 155100 12938002350 24900 24900 24900 24900 0
225 20250219 155000 12938002350 24900 24900 24900 24900 0
226 20250219 154900 12938002350 24900 24900 24900 24900 0
227 20250219 154800 12938002350 24900 24900 24900 24900 0
228 20250219 154700 12938002350 24900 24900 24900 24900 0
229 20250219 154600 12938002350 24900 24900 24900 24900 0
230 20250219 154500 12938002350 24900 24900 24900 24900 0
231 20250219 154400 12938002350 24900 24900 24900 24900 0
232 20250219 154300 12938002350 24900 24900 24900 24900 0
233 20250219 154200 12938002350 24900 24900 24900 24900 0
234 20250219 154100 12938002350 24900 24900 24900 24900 0
235 20250219 154000 12938002350 24900 24900 24900 24900 0
236 20250219 153900 12938002350 24900 24900 24900 24900 0
237 20250219 153800 12938002350 24900 24900 24900 24900 0
238 20250219 153700 12938002350 24900 24900 24900 24900 0
239 20250219 153600 12938002350 24900 24900 24900 24900 0
240 20250219 153500 12938002350 24900 24900 24900 24900 0
241 20250219 153400 12938002350 24900 24900 24900 24900 0
242 20250219 153300 12938002350 24900 24900 24900 24900 6539
243 20250219 153200 12938002350 24900 24900 24900 24900 0
244 20250219 153100 12938002350 24900 24900 24900 24900 0
245 20250219 153000 12938002350 24900 24900 24900 24900 6539
246 20250219 152900 12775181250 24900 24900 24900 24900 0
247 20250219 152800 12775181250 24900 24900 24900 24900 0
248 20250219 152700 12775181250 24900 24900 24900 24900 0
249 20250219 152600 12775181250 24900 24900 24900 24900 0
250 20250219 152500 12775181250 24900 24900 24900 24900 0
251 20250219 152400 12775181250 24900 24900 24900 24900 0
252 20250219 152300 12775181250 24900 24900 24900 24900 0
253 20250219 152200 12775181250 24900 24900 24900 24900 0
254 20250219 152100 12775181250 24900 24900 24900 24900 0
255 20250219 152000 12775181250 24900 24900 24900 24900 0
256 20250219 151900 12775181250 24900 24950 24950 24900 4768
257 20250219 151800 12656410400 24950 25000 25050 24900 5409
258 20250219 151700 12521416300 25000 24950 25000 24950 1533
259 20250219 151600 12483113000 25000 25050 25050 24950 4039
260 20250219 151500 12382149050 25050 25100 25100 25000 1059
261 20250219 151400 12355620000 25100 25050 25100 25000 1806
262 20250219 151300 12310384500 25050 25050 25050 25000 1313
263 20250219 151200 12277519650 25050 25000 25050 25000 1202
264 20250219 151100 12247464300 25000 25050 25100 25000 4993
265 20250219 151000 12122608550 25050 25050 25050 25000 3527
266 20250219 150900 12034407800 25050 25050 25100 25050 4847
267 20250219 150800 11912901550 25100 25050 25100 25050 2443
268 20250219 150700 11851699050 25050 25100 25100 25050 1320
269 20250219 150600 11818607300 25150 25100 25150 25100 1375
270 20250219 150500 11784093850 25150 25100 25150 25050 1268
271 20250219 150400 11752291350 25100 25100 25150 25100 672
272 20250219 150300 11735423950 25100 25200 25200 25100 810
273 20250219 150200 11715071250 25150 25150 25150 25150 566
274 20250219 150100 11700836350 25200 25100 25200 25100 2755
275 20250219 150000 11631577700 25100 25100 25150 25100 688
276 20250219 145900 11614307700 25100 25150 25150 25100 1649
277 20250219 145800 11572902900 25100 25150 25150 25100 1065
278 20250219 145700 11546157900 25100 25150 25150 25100 1171
279 20250219 145600 11516761400 25100 25100 25150 25100 1230
280 20250219 145500 11485882400 25100 25150 25200 25100 848
281 20250219 145400 11464567450 25200 25100 25250 25100 941
282 20250219 145300 11440896900 25100 25200 25200 25100 842
283 20250219 145200 11419726700 25150 25150 25150 25100 1108
284 20250219 145100 11391899450 25150 25150 25200 25100 1634
285 20250219 145000 11350839100 25150 25150 25200 25150 1816
286 20250219 144900 11305159050 25150 25200 25250 25150 702
287 20250219 144800 11287474200 25200 25200 25200 25200 285
288 20250219 144700 11280292200 25200 25150 25250 25150 1042
289 20250219 144600 11254045650 25150 25200 25200 25150 1285
290 20250219 144500 11221720600 25200 25200 25200 25200 280
291 20250219 144400 11214664600 25200 25200 25250 25200 781
292 20250219 144300 11194982400 25200 25250 25250 25200 523
293 20250219 144200 11181802750 25200 25250 25250 25200 1387
294 20250219 144100 11146835850 25250 25300 25300 25250 435
295 20250219 144000 11135851900 25250 25250 25300 25250 692
296 20250219 143900 11118378400 25250 25300 25300 25250 738
297 20250219 143800 11099732650 25300 25200 25300 25200 804
298 20250219 143700 11079432100 25200 25300 25300 25200 218
299 20250219 143600 11073936300 25250 25250 25300 25250 533
300 20250219 143500 11060477850 25200 25250 25300 25200 448
301 20250219 143400 11049176500 25300 25300 25300 25250 310
302 20250219 143300 11041338850 25300 25250 25300 25200 1390
303 20250219 143200 11006236400 25200 25200 25250 25200 509
304 20250219 143100 10993406150 25200 25200 25200 25200 504
305 20250219 143000 10980705350 25200 25250 25250 25200 246
306 20250219 142900 10974505300 25200 25200 25200 25150 881
307 20250219 142800 10952342550 25150 25150 25200 25100 1487
308 20250219 142700 10914957650 25150 25200 25200 25150 2349
309 20250219 142600 10855877750 25150 25250 25250 25150 3681
310 20250219 142500 10763181800 25250 25200 25300 25200 1001
311 20250219 142400 10737922250 25200 25200 25250 25200 1084
312 20250219 142300 10710597700 25200 25250 25250 25200 1308
313 20250219 142200 10677609200 25250 25250 25250 25250 1779
314 20250219 142100 10632689450 25250 25300 25300 25250 693
315 20250219 142000 10615174450 25300 25300 25300 25250 861
316 20250219 141900 10593421150 25250 25300 25300 25250 568
317 20250219 141800 10579071100 25300 25300 25300 25250 896
318 20250219 141700 10556430900 25300 25300 25300 25250 676
319 20250219 141600 10539344300 25300 25300 25350 25250 3651
320 20250219 141500 10447019200 25300 25350 25350 25300 699
321 20250219 141400 10429324300 25300 25350 25350 25300 775
322 20250219 141300 10409713200 25300 25300 25350 25300 817
323 20250219 141200 10389037200 25300 25350 25350 25300 2139
324 20250219 141100 10334918200 25300 25400 25450 25300 7837
325 20250219 141000 10136111850 25400 25400 25450 25400 1086
326 20250219 140900 10108526950 25450 25450 25450 25400 433
327 20250219 140800 10097524100 25450 25450 25450 25400 455
328 20250219 140700 10085965500 25450 25450 25450 25400 308
329 20250219 140600 10078132300 25400 25500 25500 25400 1033
330 20250219 140500 10051823500 25450 25450 25450 25450 2456
331 20250219 140400 9989318300 25450 25450 25450 25450 190
332 20250219 140300 9984482800 25450 25500 25500 25450 1199
333 20250219 140200 9953959650 25500 25450 25500 25450 61
334 20250219 140100 9952407150 25500 25500 25500 25500 23
335 20250219 140000 9951820650 25450 25450 25500 25450 181
336 20250219 135900 9947209700 25450 25450 25450 25400 465
337 20250219 135800 9935378450 25450 25450 25450 25400 2127
338 20250219 135700 9881321250 25450 25450 25450 25450 1502
339 20250219 135600 9843095350 25450 25450 25500 25450 434
340 20250219 135500 9832048500 25450 25450 25450 25450 231
341 20250219 135400 9826169550 25450 25450 25450 25450 35
342 20250219 135300 9825278800 25450 25450 25550 25450 1322
343 20250219 135200 9791630600 25450 25500 25500 25450 646
344 20250219 135100 9775184200 25500 25500 25500 25500 140
345 20250219 135000 9771614200 25500 25500 25550 25500 660
346 20250219 134900 9754779000 25500 25500 25550 25500 2208
347 20250219 134800 9698472000 25500 25500 25550 25500 52
348 20250219 134700 9697145950 25550 25500 25550 25500 186
349 20250219 134600 9692400850 25550 25500 25550 25500 102
350 20250219 134500 9689797750 25500 25500 25500 25500 905
351 20250219 134400 9666720250 25500 25500 25500 25500 61
352 20250219 134300 9665164750 25500 25550 25550 25500 41
353 20250219 134200 9664119100 25550 25450 25550 25450 360
354 20250219 134100 9654939550 25450 25500 25500 25450 163
355 20250219 134000 9650783950 25500 25500 25550 25500 521
356 20250219 133900 9637498350 25500 25500 25500 25500 866
357 20250219 133800 9615415350 25500 25550 25550 25500 1220
358 20250219 133700 9584305200 25500 25500 25550 25500 78
359 20250219 133600 9582316150 25500 25500 25550 25500 217
360 20250219 133500 9576782450 25500 25500 25500 25500 200
361 20250219 133400 9571682450 25550 25500 25550 25500 711
362 20250219 133300 9553546450 25500 25550 25550 25500 316
363 20250219 133200 9545473700 25550 25600 25600 25550 78
364 20250219 133100 9543480750 25550 25550 25550 25550 354
365 20250219 133000 9534436050 25550 25550 25600 25550 357
366 20250219 132900 9525314000 25550 25600 25600 25550 660
367 20250219 132800 9508428950 25600 25650 25650 25600 397
368 20250219 132700 9498248300 25650 25550 25650 25550 1504
369 20250219 132600 9459730750 25550 25550 25550 25550 2074
370 20250219 132500 9406740050 25600 25600 25600 25600 5
371 20250219 132400 9406612050 25550 25550 25550 25550 322
372 20250219 132300 9398384950 25550 25550 25600 25550 46
373 20250219 132200 9397208500 25600 25600 25600 25600 11
374 20250219 132100 9396926900 25600 25550 25600 25550 447
375 20250219 132000 9385504800 25600 25600 25600 25550 50
376 20250219 131900 9384225700 25600 25550 25600 25550 228
377 20250219 131800 9378400100 25550 25550 25600 25550 326
378 20250219 131700 9370065750 25550 25550 25550 25550 212
379 20250219 131600 9364649150 25550 25600 25600 25550 29
380 20250219 131500 9363907200 25550 25550 25550 25550 21
381 20250219 131400 9363370650 25550 25600 25600 25550 757
382 20250219 131300 9343992900 25600 25550 25600 25550 198
383 20250219 131200 9338933700 25600 25600 25600 25550 324
384 20250219 131100 9330655400 25600 25550 25600 25550 730
385 20250219 131000 9311973900 25550 25550 25550 25550 68
386 20250219 130900 9310236500 25550 25550 25550 25550 656
387 20250219 130800 9293475700 25550 25550 25550 25550 210
388 20250219 130700 9288110200 25550 25550 25550 25550 141
389 20250219 130600 9284507650 25550 25550 25550 25550 85
390 20250219 130500 9282335900 25600 25550 25600 25550 73
391 20250219 130400 9280470450 25550 25550 25550 25550 50
392 20250219 130300 9279192950 25550 25550 25550 25550 0
393 20250219 130200 9279192950 25550 25550 25550 25550 4
394 20250219 130100 9279090750 25550 25550 25550 25550 1090
395 20250219 130000 9251241250 25600 25550 25600 25550 259
396 20250219 125900 9244619250 25600 25550 25600 25550 75
397 20250219 125800 9242702750 25550 25550 25550 25500 1002
398 20250219 125700 9217101700 25550 25550 25550 25550 134
399 20250219 125600 9213678000 25550 25550 25550 25550 55
400 20250219 125500 9212272750 25550 25600 25600 25500 1835
401 20250219 125400 9165470700 25500 25550 25550 25500 437
402 20250219 125300 9154311650 25550 25500 25550 25500 2514
403 20250219 125200 9090133450 25550 25600 25600 25500 4121
404 20250219 125100 8984858450 25600 25600 25600 25600 661
405 20250219 125000 8967936850 25600 25550 25600 25550 829
406 20250219 124900 8946724900 25550 25600 25600 25550 364
407 20250219 124800 8937409600 25600 25650 25650 25600 3413
408 20250219 124700 8850021450 25650 25650 25650 25650 20
409 20250219 124600 8849508450 25650 25650 25700 25650 519
410 20250219 124500 8836196000 25700 25650 25700 25650 1629
411 20250219 124400 8794402000 25650 25700 25700 25650 6
412 20250219 124300 8794248050 25650 25650 25650 25650 51
413 20250219 124200 8792939900 25650 25700 25700 25650 9
414 20250219 124100 8792708800 25700 25650 25700 25650 1229
415 20250219 124000 8761184700 25650 25700 25700 25650 215
416 20250219 123900 8755669900 25700 25700 25700 25700 129
417 20250219 123800 8752354600 25700 25650 25700 25650 30
418 20250219 123700 8751584500 25650 25700 25700 25650 55
419 20250219 123600 8750173500 25700 25700 25700 25700 4
420 20250219 123500 8750070700 25700 25700 25700 25700 15
421 20250219 123400 8749685200 25700 25650 25700 25650 2125
422 20250219 123300 8695079050 25700 25650 25700 25650 76
423 20250219 123200 8693129350 25650 25700 25700 25650 383
424 20250219 123100 8683294250 25700 25700 25700 25700 15
425 20250219 123000 8682908750 25650 25700 25700 25650 501
426 20250219 122900 8670058050 25650 25650 25650 25650 260
427 20250219 122800 8663389050 25650 25650 25700 25650 99
428 20250219 122700 8660849400 25700 25650 25700 25650 235
429 20250219 122600 8654821600 25650 25650 25650 25650 21
430 20250219 122500 8654282950 25650 25650 25650 25650 119
431 20250219 122400 8651230600 25650 25700 25700 25650 430
432 20250219 122300 8640188600 25700 25650 25700 25650 185
433 20250219 122200 8635442350 25650 25700 25700 25650 16
434 20250219 122100 8635031900 25650 25650 25650 25650 104
435 20250219 122000 8632364300 25650 25700 25700 25650 64
436 20250219 121900 8630721850 25700 25650 25700 25650 127
437 20250219 121800 8627458100 25700 25650 25700 25650 83
438 20250219 121700 8625329000 25650 25700 25700 25650 59
439 20250219 121600 8623815250 25700 25650 25700 25650 23
440 20250219 121500 8623225050 25700 25700 25700 25650 162
441 20250219 121400 8619069500 25650 25650 25650 25650 74
442 20250219 121300 8617171400 25650 25650 25700 25650 380
443 20250219 121200 8607422900 25650 25650 25650 25650 5
444 20250219 121100 8607294650 25650 25650 25650 25650 184
445 20250219 121000 8602575050 25650 25650 25700 25650 368
446 20250219 120900 8593135800 25650 25700 25700 25650 204
447 20250219 120800 8587901850 25700 25650 25700 25650 332
448 20250219 120700 8579374850 25650 25650 25700 25650 463
449 20250219 120600 8567496750 25650 25650 25650 25650 141
450 20250219 120500 8563880100 25650 25700 25700 25650 554
451 20250219 120400 8549665750 25650 25700 25700 25650 171
452 20250219 120300 8545271550 25700 25650 25700 25650 19
453 20250219 120200 8544783700 25650 25650 25650 25650 68
454 20250219 120100 8543039500 25650 25650 25650 25650 4
455 20250219 120000 8542936900 25650 25650 25650 25650 362
456 20250219 115900 8533651600 25650 25700 25700 25650 324
457 20250219 115800 8525340500 25650 25700 25700 25650 124
458 20250219 115700 8522156350 25650 25650 25700 25650 142
459 20250219 115600 8518513400 25650 25650 25700 25650 106
460 20250219 115500 8515794450 25650 25650 25650 25650 72
461 20250219 115400 8513947650 25700 25700 25700 25700 458
462 20250219 115300 8502177050 25700 25750 25750 25700 310
463 20250219 115200 8494209950 25750 25750 25750 25750 22
464 20250219 115100 8493643450 25750 25750 25750 25750 1
465 20250219 115000 8493617700 25750 25700 25750 25700 10
466 20250219 114900 8493360650 25700 25700 25700 25700 95
467 20250219 114800 8490919150 25700 25700 25700 25700 1780
468 20250219 114700 8445173150 25750 25750 25750 25750 85
469 20250219 114600 8442984400 25750 25750 25750 25700 347
470 20250219 114500 8434049200 25750 25750 25750 25700 77
471 20250219 114400 8432067200 25750 25700 25750 25700 243
472 20250219 114300 8425822050 25700 25750 25750 25700 134
473 20250219 114200 8422376250 25700 25700 25700 25700 0
474 20250219 114100 8422376250 25700 25700 25700 25700 30
475 20250219 114000 8421605250 25700 25700 25700 25700 34
476 20250219 113900 8420731450 25700 25700 25700 25650 355
477 20250219 113800 8411608450 25700 25700 25700 25700 697
478 20250219 113700 8393695550 25750 25700 25750 25700 21
479 20250219 113600 8393155800 25700 25700 25700 25700 60
480 20250219 113500 8391613800 25700 25700 25700 25700 72
481 20250219 113400 8389763400 25700 25700 25700 25700 2022
482 20250219 113300 8337798000 25750 25750 25750 25700 297
483 20250219 113200 8330160550 25750 25750 25750 25750 667
484 20250219 113100 8312985300 25750 25750 25750 25750 73
485 20250219 113000 8311105550 25750 25750 25750 25750 23
486 20250219 112900 8310513300 25750 25750 25800 25750 35
487 20250219 112800 8309611550 25750 25750 25750 25750 178
488 20250219 112700 8305028050 25750 25750 25800 25750 373
489 20250219 112600 8295422250 25750 25700 25750 25700 144
490 20250219 112500 8291715150 25750 25750 25750 25700 184
491 20250219 112400 8286983600 25750 25700 25750 25700 157
492 20250219 112300 8282943700 25700 25700 25700 25700 75
493 20250219 112200 8281016200 25700 25750 25750 25700 51
494 20250219 112100 8279705450 25750 25750 25750 25700 89
495 20250219 112000 8277414650 25750 25750 25750 25750 135
496 20250219 111900 8273938400 25750 25750 25750 25750 303
497 20250219 111800 8266136150 25750 25750 25750 25750 176
498 20250219 111700 8261604150 25750 25750 25750 25750 405
499 20250219 111600 8251175400 25750 25750 25750 25750 25
500 20250219 111500 8250531650 25750 25750 25750 25750 173
501 20250219 111400 8246076900 25750 25800 25800 25750 40
502 20250219 111300 8245044950 25800 25800 25800 25750 516
503 20250219 111200 8231746800 25750 25800 25800 25750 136
504 20250219 111100 8228244650 25800 25750 25800 25750 108
505 20250219 111000 8225461700 25800 25750 25800 25750 169
506 20250219 110900 8221109850 25750 25750 25750 25700 435
507 20250219 110800 8209912900 25750 25700 25750 25700 144
508 20250219 110700 8206207400 25700 25750 25750 25700 973
509 20250219 110600 8181198350 25700 25750 25750 25700 562
510 20250219 110500 8166745200 25750 25750 25750 25750 304
511 20250219 110400 8158917200 25750 25850 25850 25750 1773
512 20250219 110300 8113226950 25800 25850 25850 25800 348
513 20250219 110200 8104233700 25850 25900 25900 25850 168
514 20250219 110100 8099889850 25850 25900 25900 25850 557
515 20250219 110000 8085473850 25900 25950 25950 25900 1241
516 20250219 105900 8053330700 25950 25950 25950 25900 179
517 20250219 105800 8048686600 25950 25900 25950 25900 682
518 20250219 105700 8030994800 25900 25900 25900 25850 391
519 20250219 105600 8020868000 25900 25900 25950 25850 1147
520 20250219 105500 7991161650 25900 25900 25900 25800 1669
521 20250219 105400 7947948200 25900 25800 25900 25800 121
522 20250219 105300 7944819150 25850 25900 25950 25850 1052
523 20250219 105200 7917578550 25950 25800 25950 25800 1673
524 20250219 105100 7874256650 25800 25850 25850 25800 1175
525 20250219 105000 7843931800 25850 25900 25900 25850 1213
526 20250219 104900 7812557100 25900 25850 25900 25800 1815
527 20250219 104800 7765593600 25800 25850 25900 25800 1008
528 20250219 104700 7739543000 25850 25750 25900 25750 3135
529 20250219 104600 7658578850 25750 25550 25750 25500 2093
530 20250219 104500 7604883400 25550 25500 25550 25500 216
531 20250219 104400 7599374300 25500 25550 25550 25500 509
532 20250219 104300 7586386400 25550 25600 25600 25500 553
533 20250219 104200 7572258550 25550 25500 25550 25500 409
534 20250219 104100 7561817150 25500 25500 25500 25500 60
535 20250219 104000 7560287150 25500 25500 25550 25500 261
536 20250219 103900 7553631050 25450 25450 25500 25400 1456
537 20250219 103800 7516578600 25450 25450 25500 25400 2938
538 20250219 103700 7441803050 25450 25550 25550 25450 3308
539 20250219 103600 7357433250 25550 25550 25550 25500 616
540 20250219 103500 7341697050 25550 25550 25550 25500 793
541 20250219 103400 7321453800 25550 25550 25600 25500 1172
542 20250219 103300 7291508850 25550 25600 25600 25500 408
543 20250219 103200 7281084100 25550 25550 25600 25550 3117
544 20250219 103100 7201442550 25600 25600 25650 25550 599
545 20250219 103000 7186133850 25650 25550 25650 25550 658
546 20250219 102900 7169321650 25650 25600 25650 25550 714
547 20250219 102800 7151043800 25650 25650 25650 25600 164
548 20250219 102700 7146844250 25650 25650 25650 25600 485
549 20250219 102600 7134418000 25650 25600 25650 25600 316
550 20250219 102500 7126326100 25650 25650 25650 25600 245
551 20250219 102400 7120045800 25650 25600 25650 25600 171
552 20250219 102300 7115666750 25600 25650 25650 25600 82
553 20250219 102200 7113564400 25600 25550 25650 25550 804
554 20250219 102100 7092987150 25600 25550 25600 25500 2592
555 20250219 102000 7026831500 25600 25600 25600 25550 2108
556 20250219 101900 6972961300 25600 25600 25600 25550 194
557 20250219 101800 6968003300 25600 25600 25600 25550 79
558 20250219 101700 6965983300 25600 25550 25600 25550 1913
559 20250219 101600 6917102300 25600 25600 25600 25550 649
560 20250219 101500 6900499500 25600 25550 25600 25550 391
561 20250219 101400 6890494350 25600 25550 25600 25550 275
562 20250219 101300 6883462100 25600 25600 25600 25550 701
563 20250219 101200 6865549750 25600 25550 25600 25550 1077
564 20250219 101100 6837988800 25600 25600 25650 25550 1118
565 20250219 101000 6809384650 25600 25600 25650 25600 228
566 20250219 100900 6803547800 25600 25600 25650 25550 1347
567 20250219 100800 6769089500 25600 25500 25650 25500 1078
568 20250219 100700 6741545300 25550 25500 25550 25500 4074
569 20250219 100600 6637641450 25550 25600 25650 25500 5791
570 20250219 100500 6489560100 25600 25600 25650 25600 790
571 20250219 100400 6469332600 25600 25650 25650 25600 634
572 20250219 100300 6453071500 25650 25650 25650 25650 499
573 20250219 100200 6440272150 25650 25650 25700 25650 948
574 20250219 100100 6415946200 25650 25700 25700 25650 315
575 20250219 100000 6407858650 25700 25700 25700 25650 437
576 20250219 095900 6396648350 25650 25700 25700 25650 786
577 20250219 095800 6376475900 25700 25650 25700 25650 713
578 20250219 095700 6358185650 25700 25650 25700 25600 334
579 20250219 095600 6349619550 25600 25650 25650 25600 1728
580 20250219 095500 6305320450 25650 25700 25700 25650 1767
581 20250219 095400 6259994050 25700 25700 25700 25650 830
582 20250219 095300 6238671500 25750 25750 25750 25700 797
583 20250219 095200 6218183550 25750 25700 25750 25650 456
584 20250219 095100 6206468150 25700 25650 25700 25650 1853
585 20250219 095000 6158909200 25650 25700 25750 25650 4126
586 20250219 094900 6053000800 25700 25700 25750 25700 1620
587 20250219 094800 6011366000 25700 25750 25800 25700 2350
588 20250219 094700 5950914050 25750 25900 25900 25750 1447
589 20250219 094600 5913583650 25900 25900 25900 25800 2175
590 20250219 094500 5857342450 25900 25900 25950 25900 680
591 20250219 094400 5839723750 25900 25850 25900 25850 2161
592 20250219 094300 5783779000 25900 25950 25950 25850 2995
593 20250219 094200 5706200350 25950 26150 26150 25950 7330
594 20250219 094100 5515016650 26150 26150 26150 26100 4457
595 20250219 094000 5398577100 26100 26050 26150 26000 4043
596 20250219 093900 5293127850 26000 26050 26100 26000 3041
597 20250219 093800 5213924200 26050 26000 26050 25950 2890
598 20250219 093700 5138853550 25950 25950 26000 25900 3720
599 20250219 093600 5042251800 26000 25950 26000 25850 2650
600 20250219 093500 4973391700 25850 25650 25950 25650 3302
601 20250219 093400 4888412100 25650 25650 25700 25650 1534
602 20250219 093300 4849047400 25650 25650 25700 25600 1750
603 20250219 093200 4804156800 25650 25650 25700 25650 1487
604 20250219 093100 4765996200 25700 25700 25700 25650 2068
605 20250219 093000 4712882550 25700 25700 25750 25650 1450
606 20250219 092900 4675638900 25700 25700 25750 25700 2494
607 20250219 092800 4611541950 25700 25750 25750 25700 624
608 20250219 092700 4595494000 25750 25650 25750 25600 3851
609 20250219 092600 4496739400 25650 25750 25750 25650 5134
610 20250219 092500 4364832550 25750 25750 25800 25700 3492
611 20250219 092400 4274968700 25750 25850 25850 25750 3207
612 20250219 092300 4192280250 25850 25950 25950 25800 12404
613 20250219 092200 3871554450 26000 26050 26050 26000 5224
614 20250219 092100 3735720200 26050 26050 26050 25950 4109
615 20250219 092000 3628898350 26050 26100 26100 26050 4049
616 20250219 091900 3523367750 26100 26100 26150 26100 1206
617 20250219 091800 3491877500 26100 26200 26200 26100 987
618 20250219 091700 3466093450 26200 26300 26300 26200 5498
619 20250219 091600 3322036000 26250 26200 26300 26200 784
620 20250219 091500 3301481200 26250 26250 26300 26150 2738
621 20250219 091400 3229690800 26200 26150 26200 26100 1429
622 20250219 091300 3192286800 26200 26200 26200 26100 1723
623 20250219 091200 3147214000 26200 26100 26200 26000 5045
624 20250219 091100 3015666450 26050 26250 26250 26050 11054
625 20250219 091000 2726450900 26250 26350 26350 26250 3751
626 20250219 090900 2627878350 26350 26400 26400 26250 7228
627 20250219 090800 2437621800 26400 26200 26500 26150 38197
628 20250219 090700 1430766100 26150 26250 26250 26150 7363
629 20250219 090600 1237915200 26250 26100 26300 26050 15068
630 20250219 090500 843277850 26050 26100 26150 26000 7057
631 20250219 090400 659227150 26050 26050 26100 26000 7212
632 20250219 090300 471553150 26050 26050 26050 26000 3272
633 20250219 090200 386333000 26050 26000 26050 25950 1549
634 20250219 090100 346061450 26000 26050 26050 25950 2290
635 20250219 090000 286500400 26050 26100 26100 25950 10995

1
047560/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,14445,11611542,371958750,298997206500,0.12
20250214,14706,11611542,363238200,286805087400,0.13
20250213,14706,11611542,359561700,283902201900,0.13
20250212,14706,11611542,361767600,285643933200,0.13
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 14445 11611542 371958750 298997206500 0.12
3 20250214 14706 11611542 363238200 286805087400 0.13
4 20250213 14706 11611542 359561700 283902201900 0.13
5 20250212 14706 11611542 361767600 285643933200 0.13