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

639
052400/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,639 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,193700,4558261750,27450,27450,27450,27450,3674
20250219,193600,4558261750,27450,27450,27450,27450,0
20250219,193500,4558261750,27450,27450,27450,27450,0
20250219,193400,4558261750,27450,27450,27450,27450,0
20250219,193300,4558261750,27450,27450,27450,27450,0
20250219,193200,4558261750,27450,27450,27450,27450,0
20250219,193100,4558261750,27450,27450,27450,27450,0
20250219,193000,4558261750,27450,27450,27450,27450,0
20250219,192900,4558261750,27450,27450,27450,27450,0
20250219,192800,4558261750,27450,27450,27450,27450,0
20250219,192700,4558261750,27450,27450,27450,27450,0
20250219,192600,4558261750,27450,27450,27450,27450,0
20250219,192500,4558261750,27450,27450,27450,27450,0
20250219,192400,4558261750,27450,27450,27450,27450,0
20250219,192300,4558261750,27450,27450,27450,27450,0
20250219,192200,4558261750,27450,27450,27450,27450,0
20250219,192100,4558261750,27450,27450,27450,27450,0
20250219,192000,4558261750,27450,27450,27450,27450,0
20250219,191900,4558261750,27450,27450,27450,27450,0
20250219,191800,4558261750,27450,27450,27450,27450,0
20250219,191700,4558261750,27450,27450,27450,27450,0
20250219,191600,4558261750,27450,27450,27450,27450,0
20250219,191500,4558261750,27450,27450,27450,27450,0
20250219,191400,4558261750,27450,27450,27450,27450,0
20250219,191300,4558261750,27450,27450,27450,27450,0
20250219,191200,4558261750,27450,27450,27450,27450,0
20250219,191100,4558261750,27450,27450,27450,27450,0
20250219,191000,4558261750,27450,27450,27450,27450,0
20250219,190900,4558261750,27450,27450,27450,27450,0
20250219,190800,4558261750,27450,27450,27450,27450,0
20250219,190700,4558261750,27450,27450,27450,27450,3674
20250219,190600,4558261750,27450,27450,27450,27450,0
20250219,190500,4558261750,27450,27450,27450,27450,0
20250219,190400,4558261750,27450,27450,27450,27450,0
20250219,190300,4558261750,27450,27450,27450,27450,0
20250219,190200,4558261750,27450,27450,27450,27450,0
20250219,190100,4558261750,27450,27450,27450,27450,0
20250219,190000,4558261750,27450,27450,27450,27450,0
20250219,185900,4558261750,27450,27450,27450,27450,0
20250219,185800,4558261750,27450,27450,27450,27450,0
20250219,185700,4558261750,27450,27450,27450,27450,0
20250219,185600,4558261750,27450,27450,27450,27450,0
20250219,185500,4558261750,27450,27450,27450,27450,0
20250219,185400,4558261750,27450,27450,27450,27450,0
20250219,185300,4558261750,27450,27450,27450,27450,0
20250219,185200,4558261750,27450,27450,27450,27450,0
20250219,185100,4558261750,27450,27450,27450,27450,0
20250219,185000,4558261750,27450,27450,27450,27450,0
20250219,184900,4558261750,27450,27450,27450,27450,0
20250219,184800,4558261750,27450,27450,27450,27450,0
20250219,184700,4558261750,27450,27450,27450,27450,0
20250219,184600,4558261750,27450,27450,27450,27450,0
20250219,184500,4558261750,27450,27450,27450,27450,0
20250219,184400,4558261750,27450,27450,27450,27450,0
20250219,184300,4558261750,27450,27450,27450,27450,0
20250219,184200,4558261750,27450,27450,27450,27450,0
20250219,184100,4558261750,27450,27450,27450,27450,0
20250219,184000,4558261750,27450,27450,27450,27450,0
20250219,183900,4558261750,27450,27450,27450,27450,0
20250219,183800,4558261750,27450,27450,27450,27450,0
20250219,183700,4558261750,27450,27450,27450,27450,3674
20250219,183600,4558261750,27450,27450,27450,27450,0
20250219,183500,4558261750,27450,27450,27450,27450,0
20250219,183400,4558261750,27450,27450,27450,27450,0
20250219,183300,4558261750,27450,27450,27450,27450,0
20250219,183200,4558261750,27450,27450,27450,27450,0
20250219,183100,4558261750,27450,27450,27450,27450,0
20250219,183000,4558261750,27450,27450,27450,27450,0
20250219,182900,4558261750,27450,27450,27450,27450,0
20250219,182800,4558261750,27450,27450,27450,27450,0
20250219,182700,4558261750,27450,27450,27450,27450,0
20250219,182600,4558261750,27450,27450,27450,27450,0
20250219,182500,4558261750,27450,27450,27450,27450,0
20250219,182400,4558261750,27450,27450,27450,27450,0
20250219,182300,4558261750,27450,27450,27450,27450,0
20250219,182200,4558261750,27450,27450,27450,27450,0
20250219,182100,4558261750,27450,27450,27450,27450,0
20250219,182000,4558261750,27450,27450,27450,27450,0
20250219,181900,4558261750,27450,27450,27450,27450,0
20250219,181800,4558261750,27450,27450,27450,27450,0
20250219,181700,4558261750,27450,27450,27450,27450,0
20250219,181600,4558261750,27450,27450,27450,27450,0
20250219,181500,4558261750,27450,27450,27450,27450,0
20250219,181400,4558261750,27450,27450,27450,27450,0
20250219,181300,4558261750,27450,27450,27450,27450,0
20250219,181200,4558261750,27450,27450,27450,27450,0
20250219,181100,4558261750,27450,27450,27450,27450,0
20250219,181000,4558261750,27450,27450,27450,27450,0
20250219,180900,4558261750,27450,27450,27450,27450,0
20250219,180800,4558261750,27450,27450,27450,27450,0
20250219,180700,4558261750,27450,27450,27450,27450,3674
20250219,180600,4558261750,27450,27450,27450,27450,0
20250219,180500,4558261750,27450,27450,27450,27450,0
20250219,180400,4558261750,27450,27450,27450,27450,0
20250219,180300,4558261750,27450,27450,27450,27450,0
20250219,180200,4558261750,27450,27450,27450,27450,0
20250219,180100,4558261750,27450,27450,27450,27450,0
20250219,180000,4558261750,27450,27450,27450,27450,0
20250219,175900,4558261750,27450,27450,27450,27450,0
20250219,175800,4558261750,27450,27450,27450,27450,0
20250219,175700,4558261750,27450,27450,27450,27450,0
20250219,175600,4558261750,27450,27450,27450,27450,0
20250219,175500,4558261750,27450,27450,27450,27450,0
20250219,175400,4558261750,27450,27450,27450,27450,0
20250219,175300,4558261750,27450,27450,27450,27450,0
20250219,175200,4558261750,27450,27450,27450,27450,0
20250219,175100,4558261750,27450,27450,27450,27450,0
20250219,175000,4558261750,27450,27450,27450,27450,0
20250219,174900,4558261750,27450,27450,27450,27450,0
20250219,174800,4558261750,27450,27450,27450,27450,0
20250219,174700,4558261750,27450,27450,27450,27450,0
20250219,174600,4558261750,27450,27450,27450,27450,0
20250219,174500,4558261750,27450,27450,27450,27450,0
20250219,174400,4558261750,27450,27450,27450,27450,0
20250219,174300,4558261750,27450,27450,27450,27450,0
20250219,174200,4558261750,27450,27450,27450,27450,0
20250219,174100,4558261750,27450,27450,27450,27450,0
20250219,174000,4558261750,27450,27450,27450,27450,0
20250219,173900,4558261750,27450,27450,27450,27450,0
20250219,173800,4558261750,27450,27450,27450,27450,0
20250219,173700,4558261750,27450,27450,27450,27450,3674
20250219,173600,4558261750,27450,27450,27450,27450,0
20250219,173500,4558261750,27450,27450,27450,27450,0
20250219,173400,4558261750,27450,27450,27450,27450,0
20250219,173300,4558261750,27450,27450,27450,27450,0
20250219,173200,4558261750,27450,27450,27450,27450,0
20250219,173100,4558261750,27450,27450,27450,27450,0
20250219,173000,4558261750,27450,27450,27450,27450,0
20250219,172900,4558261750,27450,27450,27450,27450,0
20250219,172800,4558261750,27450,27450,27450,27450,0
20250219,172700,4558261750,27450,27450,27450,27450,0
20250219,172600,4558261750,27450,27450,27450,27450,0
20250219,172500,4558261750,27450,27450,27450,27450,0
20250219,172400,4558261750,27450,27450,27450,27450,0
20250219,172300,4558261750,27450,27450,27450,27450,0
20250219,172200,4558261750,27450,27450,27450,27450,0
20250219,172100,4558261750,27450,27450,27450,27450,0
20250219,172000,4558261750,27450,27450,27450,27450,0
20250219,171900,4558261750,27450,27450,27450,27450,0
20250219,171800,4558261750,27450,27450,27450,27450,0
20250219,171700,4558261750,27450,27450,27450,27450,0
20250219,171600,4558261750,27450,27450,27450,27450,0
20250219,171500,4558261750,27450,27450,27450,27450,0
20250219,171400,4558261750,27450,27450,27450,27450,0
20250219,171300,4558261750,27450,27450,27450,27450,0
20250219,171200,4558261750,27450,27450,27450,27450,0
20250219,171100,4558261750,27450,27450,27450,27450,0
20250219,171000,4558261750,27450,27450,27450,27450,0
20250219,170900,4558261750,27450,27450,27450,27450,0
20250219,170800,4558261750,27450,27450,27450,27450,0
20250219,170700,4558261750,27450,27450,27450,27450,3674
20250219,170600,4558261750,27450,27450,27450,27450,0
20250219,170500,4558261750,27450,27450,27450,27450,0
20250219,170400,4558261750,27450,27450,27450,27450,0
20250219,170300,4558261750,27450,27450,27450,27450,0
20250219,170200,4558261750,27450,27450,27450,27450,0
20250219,170100,4558261750,27450,27450,27450,27450,0
20250219,170000,4558261750,27450,27450,27450,27450,0
20250219,165900,4558261750,27450,27450,27450,27450,0
20250219,165800,4558261750,27450,27450,27450,27450,0
20250219,165700,4558261750,27450,27450,27450,27450,0
20250219,165600,4558261750,27450,27450,27450,27450,0
20250219,165500,4558261750,27450,27450,27450,27450,0
20250219,165400,4558261750,27450,27450,27450,27450,0
20250219,165300,4558261750,27450,27450,27450,27450,0
20250219,165200,4558261750,27450,27450,27450,27450,0
20250219,165100,4558261750,27450,27450,27450,27450,0
20250219,165000,4558261750,27450,27450,27450,27450,0
20250219,164900,4558261750,27450,27450,27450,27450,0
20250219,164800,4558261750,27450,27450,27450,27450,0
20250219,164700,4558261750,27450,27450,27450,27450,0
20250219,164600,4558261750,27450,27450,27450,27450,0
20250219,164500,4558261750,27450,27450,27450,27450,0
20250219,164400,4558261750,27450,27450,27450,27450,0
20250219,164300,4558261750,27450,27450,27450,27450,0
20250219,164200,4558261750,27450,27450,27450,27450,0
20250219,164100,4558261750,27450,27450,27450,27450,0
20250219,164000,4558261750,27450,27450,27450,27450,0
20250219,163900,4558261750,27450,27450,27450,27450,0
20250219,163800,4558261750,27450,27450,27450,27450,0
20250219,163700,4558261750,27450,27450,27450,27450,3674
20250219,163600,4558261750,27450,27450,27450,27450,0
20250219,163500,4558261750,27450,27450,27450,27450,0
20250219,163400,4558261750,27450,27450,27450,27450,0
20250219,163300,4558261750,27450,27450,27450,27450,0
20250219,163200,4558261750,27450,27450,27450,27450,0
20250219,163100,4558261750,27450,27450,27450,27450,0
20250219,163000,4558261750,27450,27450,27450,27450,0
20250219,162900,4558261750,27450,27450,27450,27450,0
20250219,162800,4558261750,27450,27450,27450,27450,0
20250219,162700,4558261750,27450,27450,27450,27450,0
20250219,162600,4558261750,27450,27450,27450,27450,0
20250219,162500,4558261750,27450,27450,27450,27450,0
20250219,162400,4558261750,27450,27450,27450,27450,0
20250219,162300,4558261750,27450,27450,27450,27450,0
20250219,162200,4558261750,27450,27450,27450,27450,0
20250219,162100,4558261750,27450,27450,27450,27450,0
20250219,162000,4558261750,27450,27450,27450,27450,0
20250219,161900,4558261750,27450,27450,27450,27450,0
20250219,161800,4558261750,27450,27450,27450,27450,0
20250219,161700,4558261750,27450,27450,27450,27450,0
20250219,161600,4558261750,27450,27450,27450,27450,0
20250219,161500,4558261750,27450,27450,27450,27450,0
20250219,161400,4558261750,27450,27450,27450,27450,0
20250219,161300,4558261750,27450,27450,27450,27450,0
20250219,161200,4558261750,27450,27450,27450,27450,0
20250219,161100,4558261750,27450,27450,27450,27450,0
20250219,161000,4558261750,27450,27450,27450,27450,0
20250219,160900,4558261750,27450,27450,27450,27450,0
20250219,160800,4558261750,27450,27450,27450,27450,0
20250219,160700,4558261750,27450,27450,27450,27450,3674
20250219,160600,4558261750,27450,27450,27450,27450,0
20250219,160500,4558261750,27450,27450,27450,27450,0
20250219,160400,4558261750,27450,27450,27450,27450,0
20250219,160300,4558261750,27450,27450,27450,27450,0
20250219,160200,4558261750,27450,27450,27450,27450,0
20250219,160100,4558261750,27450,27450,27450,27450,0
20250219,160000,4558261750,27450,27450,27450,27450,0
20250219,155900,4558261750,27450,27450,27450,27450,0
20250219,155800,4558261750,27450,27450,27450,27450,0
20250219,155700,4558261750,27450,27450,27450,27450,0
20250219,155600,4558261750,27450,27450,27450,27450,0
20250219,155500,4558261750,27450,27450,27450,27450,0
20250219,155400,4558261750,27450,27450,27450,27450,0
20250219,155300,4558261750,27450,27450,27450,27450,0
20250219,155200,4558261750,27450,27450,27450,27450,0
20250219,155100,4558261750,27450,27450,27450,27450,0
20250219,155000,4558261750,27450,27450,27450,27450,0
20250219,154900,4558261750,27450,27450,27450,27450,0
20250219,154800,4558261750,27450,27450,27450,27450,0
20250219,154700,4558261750,27450,27450,27450,27450,0
20250219,154600,4558261750,27450,27450,27450,27450,0
20250219,154500,4558261750,27450,27450,27450,27450,0
20250219,154400,4558261750,27450,27450,27450,27450,0
20250219,154300,4558261750,27450,27450,27450,27450,0
20250219,154200,4558261750,27450,27450,27450,27450,0
20250219,154100,4558261750,27450,27450,27450,27450,0
20250219,154000,4558261750,27450,27450,27450,27450,0
20250219,153900,4558261750,27450,27450,27450,27450,0
20250219,153800,4558261750,27450,27450,27450,27450,0
20250219,153700,4558261750,27450,27450,27450,27450,3674
20250219,153600,4558261750,27450,27450,27450,27450,0
20250219,153500,4558261750,27450,27450,27450,27450,0
20250219,153400,4558261750,27450,27450,27450,27450,0
20250219,153300,4558261750,27450,27450,27450,27450,0
20250219,153200,4558261750,27450,27450,27450,27450,0
20250219,153100,4558261750,27450,27450,27450,27450,0
20250219,153000,4558261750,27450,27450,27450,27450,3674
20250219,152900,4457410450,27400,27400,27400,27400,0
20250219,152800,4457410450,27400,27400,27400,27400,0
20250219,152700,4457410450,27400,27400,27400,27400,0
20250219,152600,4457410450,27400,27400,27400,27400,0
20250219,152500,4457410450,27400,27400,27400,27400,0
20250219,152400,4457410450,27400,27400,27400,27400,0
20250219,152300,4457410450,27400,27400,27400,27400,0
20250219,152200,4457410450,27400,27400,27400,27400,0
20250219,152100,4457410450,27400,27400,27400,27400,0
20250219,152000,4457410450,27400,27400,27400,27400,0
20250219,151900,4457410450,27400,27350,27400,27250,562
20250219,151800,4442053850,27300,27400,27400,27250,3753
20250219,151700,4339421350,27400,27400,27450,27400,851
20250219,151600,4316103900,27400,27350,27400,27350,986
20250219,151500,4289118150,27400,27350,27400,27350,914
20250219,151400,4264114100,27350,27300,27350,27300,296
20250219,151300,4256025050,27350,27350,27350,27300,325
20250219,151200,4247143350,27300,27250,27350,27250,2326
20250219,151100,4183637200,27300,27300,27300,27250,1264
20250219,151000,4149141800,27300,27300,27300,27300,137
20250219,150900,4145401700,27250,27200,27250,27200,857
20250219,150800,4122057600,27250,27250,27250,27250,76
20250219,150700,4119986600,27250,27250,27250,27250,5
20250219,150600,4119850350,27200,27200,27200,27200,5
20250219,150500,4119714350,27250,27100,27250,27100,182
20250219,150400,4114766800,27200,27200,27200,27150,417
20250219,150300,4103435500,27200,27200,27200,27200,47
20250219,150200,4102157100,27250,27150,27250,27150,434
20250219,150100,4090367600,27150,27200,27200,27150,352
20250219,150000,4080793450,27200,27200,27200,27200,1
20250219,145900,4080766250,27250,27300,27300,27200,3101
20250219,145800,3996320750,27300,27350,27350,27300,288
20250219,145700,3988447850,27400,27300,27450,27250,1179
20250219,145600,3956194950,27300,27300,27300,27250,1426
20250219,145500,3917273650,27350,27350,27400,27300,398
20250219,145400,3906391350,27350,27300,27350,27300,297
20250219,145300,3898272650,27300,27450,27450,27300,1045
20250219,145200,3869678300,27350,27400,27400,27350,661
20250219,145100,3851568450,27400,27400,27450,27300,2081
20250219,145000,3794475950,27400,27250,27400,27250,5240
20250219,144900,3651143200,27250,27250,27250,27200,1025
20250219,144800,3623221150,27250,27200,27250,27200,210
20250219,144700,3617508700,27200,27200,27300,27200,1350
20250219,144600,3580719200,27200,27100,27200,27100,2827
20250219,144500,3503869750,27100,27150,27150,27100,78
20250219,144400,3501752650,27150,27100,27150,27100,224
20250219,144300,3495671100,27050,27000,27100,26950,3883
20250219,144200,3390592450,27000,27000,27000,27000,1519
20250219,144100,3349579450,27050,27050,27050,27050,516
20250219,144000,3335621650,27050,27000,27050,27000,2373
20250219,143900,3271540050,26950,26950,27000,26950,197
20250219,143800,3266230850,27000,26950,27000,26950,15
20250219,143700,3265826100,27000,27000,27000,27000,2
20250219,143600,3265772100,27000,27000,27000,27000,182
20250219,143500,3260858100,26950,26950,26950,26950,212
20250219,143400,3255144700,26950,26950,26950,26950,89
20250219,143300,3252746150,27000,27000,27000,27000,10
20250219,143200,3252476150,26950,26950,26950,26950,66
20250219,143100,3250697450,26950,26900,26950,26900,16
20250219,143000,3250266300,27000,26950,27000,26950,100
20250219,142900,3247568800,26950,26900,26950,26900,1019
20250219,142800,3220122700,26900,26900,26900,26850,68
20250219,142700,3218293550,26900,26900,26900,26900,70
20250219,142600,3216410550,26900,26850,26900,26850,456
20250219,142500,3204156150,26850,26850,26850,26850,45
20250219,142400,3202947900,26850,26900,26900,26850,216
20250219,142300,3197139550,26900,26900,26900,26900,223
20250219,142200,3191140850,26900,26850,26900,26850,146
20250219,142100,3187220050,26850,26850,26850,26850,53
20250219,142000,3185797000,26900,26900,26900,26900,50
20250219,141900,3184452000,26900,26850,26900,26850,65
20250219,141800,3182705250,26850,26850,26850,26850,120
20250219,141700,3179483250,26850,26900,26900,26850,432
20250219,141600,3167880450,26900,26900,26900,26850,207
20250219,141500,3162313950,26900,26900,26900,26900,150
20250219,141400,3158278950,26900,26900,26900,26900,873
20250219,141300,3134795250,26900,27000,27000,26900,561
20250219,141200,3119670100,27000,27100,27100,27000,1077
20250219,141100,3090562200,27100,27100,27100,27050,49
20250219,141000,3089234800,27150,27050,27150,27050,527
20250219,140900,3074947150,27000,27000,27000,27000,20
20250219,140800,3074407150,26950,26950,26950,26950,0
20250219,140700,3074407150,26950,26950,26950,26950,85
20250219,140600,3072116400,26950,27050,27050,26950,748
20250219,140500,3051951250,27000,27000,27000,27000,0
20250219,140400,3051951250,27000,27000,27000,27000,0
20250219,140300,3051951250,27000,27000,27000,27000,206
20250219,140200,3046389250,27000,27000,27000,27000,6
20250219,140100,3046227250,27050,27050,27100,27050,305
20250219,140000,3037971850,27050,27050,27050,27050,1
20250219,135900,3037944800,27050,27050,27050,27050,0
20250219,135800,3037944800,27050,27050,27050,27050,0
20250219,135700,3037944800,27050,26950,27050,26950,1190
20250219,135600,3005807400,26950,26950,26950,26950,1108
20250219,135500,2975946800,26950,26950,26950,26950,853
20250219,135400,2952958450,26950,26950,26950,26950,197
20250219,135300,2947649300,26950,26950,26950,26950,100
20250219,135200,2944954300,26950,26950,26950,26950,4
20250219,135100,2944846500,26950,26950,26950,26950,256
20250219,135000,2937947300,26950,26950,26950,26950,84
20250219,134900,2935683500,26950,27000,27000,26950,115
20250219,134800,2932583250,27000,26950,27000,26950,34
20250219,134700,2931665300,27000,27000,27000,27000,1
20250219,134600,2931638300,27000,26950,27000,26950,106
20250219,134500,2928781550,26950,26950,26950,26950,9
20250219,134400,2928539000,26950,26950,26950,26950,41
20250219,134300,2927434050,27000,26950,27000,26950,273
20250219,134200,2920066900,26950,26950,26950,26950,37
20250219,134100,2919069750,26950,26950,26950,26950,70
20250219,134000,2917183250,26950,27000,27000,26950,147
20250219,133900,2913216750,27000,27000,27000,27000,0
20250219,133800,2913216750,27000,27000,27000,27000,20
20250219,133700,2912676750,26950,26950,26950,26950,479
20250219,133600,2899767700,26900,26900,26900,26900,0
20250219,133500,2899767700,26900,26950,27000,26900,16
20250219,133400,2899336750,26950,26950,26950,26900,52
20250219,133300,2897935850,26900,26900,26900,26900,0
20250219,133200,2897935850,26900,26900,26900,26900,42
20250219,133100,2896806050,26850,26850,26850,26800,229
20250219,133000,2890666000,26850,26850,26850,26850,255
20250219,132900,2883819250,26850,26900,26900,26850,801
20250219,132800,2862295950,26950,26950,26950,26950,0
20250219,132700,2862295950,26950,26900,26950,26900,156
20250219,132600,2858093050,26900,26950,26950,26900,147
20250219,132500,2854137650,26950,26950,26950,26950,299
20250219,132400,2846079600,26950,26950,26950,26950,19
20250219,132300,2845567550,26850,26900,26900,26850,109
20250219,132200,2842635500,26900,26800,26900,26800,31
20250219,132100,2841802700,26900,26850,26900,26850,602
20250219,132000,2825633900,26850,26850,26850,26850,9
20250219,131900,2825392250,26850,26850,26850,26850,12
20250219,131800,2825070050,26850,27000,27000,26850,845
20250219,131700,2802282750,27050,27050,27050,27050,1
20250219,131600,2802255700,27050,27050,27050,27050,33
20250219,131500,2801363050,27000,26900,27000,26900,425
20250219,131400,2789902000,26900,26900,26900,26900,10
20250219,131300,2789633000,26900,26900,27000,26900,60
20250219,131200,2788015000,26900,27050,27050,26900,2164
20250219,131100,2729626200,27050,27050,27100,27050,211
20250219,131000,2723918600,27050,27050,27050,27050,0
20250219,130900,2723918600,27050,27050,27050,27050,0
20250219,130800,2723918600,27050,27050,27050,27050,105
20250219,130700,2721078350,27050,27100,27100,27050,261
20250219,130600,2714008300,27050,27050,27050,27050,50
20250219,130500,2712655800,27100,27050,27100,27050,203
20250219,130400,2707159650,27100,27050,27100,27050,3
20250219,130300,2707078400,27100,27100,27100,27100,300
20250219,130200,2698948400,27100,27100,27100,27100,255
20250219,130100,2692037900,27050,27050,27050,27050,70
20250219,130000,2690144400,27050,27050,27050,27050,26
20250219,125900,2689441100,27100,27050,27100,27050,25
20250219,125800,2688764600,27100,27150,27150,27100,209
20250219,125700,2683100350,27100,27100,27100,27100,281
20250219,125600,2675485250,27100,27100,27100,27100,0
20250219,125500,2675485250,27100,27150,27150,27100,141
20250219,125400,2671662300,27100,27100,27100,27100,187
20250219,125300,2666594600,27100,27100,27100,27100,161
20250219,125200,2662231500,27100,27100,27100,27100,18
20250219,125100,2661743700,27100,27100,27100,27100,300
20250219,125000,2653613700,27100,27100,27100,27100,394
20250219,124900,2642936300,27100,27000,27100,27000,2230
20250219,124800,2582590050,26950,26950,26950,26950,354
20250219,124700,2573049750,26950,26950,26950,26950,111
20250219,124600,2570058300,26950,26850,26950,26850,6
20250219,124500,2569896800,26850,26900,26900,26850,564
20250219,124400,2554749950,26900,26950,26950,26900,235
20250219,124300,2548427950,26950,26950,26950,26950,186
20250219,124200,2543415250,26900,26900,26900,26900,40
20250219,124100,2542339250,26950,26950,26950,26900,121
20250219,124000,2539084200,26950,26950,26950,26950,0
20250219,123900,2539084200,26950,26950,26950,26950,30
20250219,123800,2538275700,26950,26900,26950,26900,59
20250219,123700,2536686150,26900,26950,26950,26900,127
20250219,123600,2533265750,26950,26950,26950,26950,113
20250219,123500,2530220400,26900,26950,26950,26900,165
20250219,123400,2525781850,26900,26900,26900,26900,51
20250219,123300,2524409950,26950,26900,26950,26900,33
20250219,123200,2523521600,26900,26900,26900,26900,16
20250219,123100,2523091200,26900,26900,26900,26900,0
20250219,123000,2523091200,26900,26950,26950,26900,17
20250219,122900,2522633350,26950,26950,26950,26950,10
20250219,122800,2522363850,26950,26950,26950,26950,1
20250219,122700,2522336900,26900,26900,26900,26900,4
20250219,122600,2522229300,26900,26900,26900,26900,38
20250219,122500,2521207100,26900,26900,26900,26900,1
20250219,122400,2521180200,26950,26950,26950,26950,0
20250219,122300,2521180200,26950,26950,26950,26950,49
20250219,122200,2519859650,26950,26950,26950,26950,15
20250219,122100,2519455400,26950,26950,26950,26950,301
20250219,122000,2511343450,26950,26950,26950,26950,6
20250219,121900,2511181750,26950,26900,26950,26900,6
20250219,121800,2511020100,26900,26900,26900,26900,19
20250219,121700,2510509000,26900,26900,26900,26850,570
20250219,121600,2495178800,26900,26900,26900,26900,223
20250219,121500,2489180100,26900,26950,26950,26900,20
20250219,121400,2488641600,26900,26900,26900,26900,5
20250219,121300,2488507100,26900,26900,26900,26850,4
20250219,121200,2488399600,27000,26950,27000,26950,42
20250219,121100,2487265700,27000,26900,27000,26900,46
20250219,121000,2486028150,26900,27000,27000,26900,1052
20250219,120900,2457648300,27050,27050,27050,27050,14
20250219,120800,2457269600,27050,27050,27050,27050,31
20250219,120700,2456431050,27000,27000,27000,27000,0
20250219,120600,2456431050,27000,27000,27000,27000,35
20250219,120500,2455486050,27000,27000,27050,27000,82
20250219,120400,2453271450,27050,27050,27100,27000,74
20250219,120300,2451269350,27050,27050,27050,27050,91
20250219,120200,2448807800,27100,27050,27100,27050,196
20250219,120100,2443499050,27050,27050,27050,27050,29
20250219,120000,2442714600,27050,27050,27050,27050,51
20250219,115900,2441335050,27100,27050,27100,27050,44
20250219,115800,2440144800,27050,27050,27050,27050,256
20250219,115700,2433220000,27050,27050,27050,27050,51
20250219,115600,2431840450,27050,27050,27050,27050,5
20250219,115500,2431705200,27050,27100,27100,27050,644
20250219,115400,2414255750,27100,27100,27150,27100,57
20250219,115300,2412710400,27100,27200,27200,27100,716
20250219,115200,2393306600,27100,27150,27200,27100,534
20250219,115100,2378808050,27200,27200,27200,27200,1
20250219,115000,2378780850,27200,27200,27200,27200,72
20250219,114900,2376822450,27250,27200,27250,27200,1129
20250219,114800,2346065600,27150,27100,27150,27100,515
20250219,114700,2332092450,27150,27150,27150,27100,82
20250219,114600,2329866900,27150,27100,27250,27100,1827
20250219,114500,2280211250,27100,27100,27150,27100,338
20250219,114400,2271048700,27150,27200,27200,27100,230
20250219,114300,2264806600,27150,27200,27200,27150,1648
20250219,114200,2220005800,27200,27150,27250,27100,710
20250219,114100,2200679400,27200,27200,27200,27200,581
20250219,114000,2184876200,27150,27200,27250,27100,695
20250219,113900,2165982750,27200,27200,27200,27100,541
20250219,113800,2151290400,27150,27050,27200,27050,1646
20250219,113700,2106591900,27050,27100,27100,27050,1190
20250219,113600,2074387150,27100,27050,27100,27050,249
20250219,113500,2067648450,27100,26950,27100,26900,3389
20250219,113400,1976124900,27000,26900,27000,26900,1916
20250219,113300,1924488850,26950,26950,26950,26950,290
20250219,113200,1916673350,26950,26900,26950,26900,1454
20250219,113100,1877490750,26900,26900,26900,26900,54
20250219,113000,1876038150,26900,26900,26900,26900,175
20250219,112900,1871330650,26850,26900,26950,26850,1085
20250219,112800,1842130000,26900,26900,26900,26900,237
20250219,112700,1835754700,26950,26950,26950,26950,390
20250219,112600,1825244200,26950,26950,27000,26950,392
20250219,112500,1814661250,27000,26950,27000,26950,1844
20250219,112400,1764924200,26900,26800,26950,26800,1826
20250219,112300,1715847850,26800,26800,26800,26800,15
20250219,112200,1715445850,26800,26800,26800,26800,10
20250219,112100,1715177850,26800,26800,26850,26800,77
20250219,112000,1713113600,26750,26750,26750,26750,465
20250219,111900,1700674850,26750,26750,26750,26750,11
20250219,111800,1700380600,26750,26750,26750,26750,260
20250219,111700,1693425600,26750,26750,26750,26750,70
20250219,111600,1691553100,26850,26850,26850,26850,208
20250219,111500,1685968300,26850,26850,26900,26800,1073
20250219,111400,1657163550,26900,26850,26900,26850,811
20250219,111300,1635382650,26800,26850,26850,26800,614
20250219,111200,1618914900,26850,26850,26850,26750,554
20250219,111100,1604069400,26750,26700,26800,26700,2703
20250219,111000,1531768600,26700,26700,26750,26650,352
20250219,110900,1522368950,26700,26700,26700,26650,516
20250219,110800,1508594250,26700,26700,26750,26650,1688
20250219,110700,1463527800,26650,26700,26700,26650,264
20250219,110600,1456490150,26700,26700,26700,26650,845
20250219,110500,1433953800,26650,26650,26700,26650,276
20250219,110400,1426596500,26500,26500,26650,26500,1216
20250219,110300,1394276500,26450,26450,26450,26450,3
20250219,110200,1394197150,26500,26500,26500,26500,15
20250219,110100,1393799650,26450,26400,26450,26400,78
20250219,110000,1391736700,26400,26450,26500,26400,320
20250219,105900,1383260450,26400,26350,26400,26350,2
20250219,105800,1383207700,26350,26400,26400,26350,400
20250219,105700,1372664300,26500,26450,26500,26450,273
20250219,105600,1365441350,26450,26450,26450,26450,0
20250219,105500,1365441350,26450,26300,26450,26300,173
20250219,105400,1360876200,26300,26300,26300,26300,5
20250219,105300,1360744700,26350,26400,26400,26350,779
20250219,105200,1340199050,26450,26450,26450,26450,0
20250219,105100,1340199050,26450,26450,26450,26450,112
20250219,105000,1337236650,26450,26450,26450,26450,117
20250219,104900,1334142000,26450,26450,26500,26400,451
20250219,104800,1322213950,26500,26500,26500,26500,66
20250219,104700,1320464950,26500,26350,26500,26350,1531
20250219,104600,1279945700,26350,26300,26350,26300,765
20250219,104500,1259820100,26300,26300,26300,26300,0
20250219,104400,1259820100,26300,26300,26300,26300,892
20250219,104300,1236360500,26300,26300,26300,26300,10
20250219,104200,1236097500,26300,26100,26300,26100,3
20250219,104100,1236018800,26300,26150,26300,26150,1500
20250219,104000,1196727000,26150,26100,26150,26100,869
20250219,103900,1174004750,26100,26100,26100,26100,12
20250219,103800,1173691550,26100,26100,26100,26100,0
20250219,103700,1173691550,26100,26100,26100,26100,8
20250219,103600,1173482750,26150,26100,26150,26100,216
20250219,103500,1167844750,26100,26100,26100,26100,22
20250219,103400,1167270550,26100,26100,26100,26100,13
20250219,103300,1166931250,26100,26100,26100,26100,5
20250219,103200,1166800750,26100,26100,26100,26100,66
20250219,103100,1165078150,26100,26150,26150,26100,116
20250219,103000,1162047400,26100,26100,26150,26100,58
20250219,102900,1160533450,26100,26100,26150,26100,176
20250219,102800,1155935450,26100,26100,26100,26100,305
20250219,102700,1147974950,26100,26150,26150,26100,90
20250219,102600,1145625000,26150,26100,26150,26100,157
20250219,102500,1141522050,26100,26100,26150,26100,123
20250219,102400,1138306750,26150,26150,26150,26150,101
20250219,102300,1135665600,26150,26150,26150,26150,505
20250219,102200,1122459850,26150,26150,26150,26150,93
20250219,102100,1120027900,26150,26150,26150,26150,327
20250219,102000,1111476850,26150,26150,26150,26150,62
20250219,101900,1109855550,26150,26200,26200,26150,187
20250219,101800,1104965450,26150,26150,26150,26150,921
20250219,101700,1080881300,26200,26200,26200,26200,259
20250219,101600,1074095500,26200,26200,26200,26200,40
20250219,101500,1073047500,26200,26200,26200,26200,0
20250219,101400,1073047500,26200,26200,26200,26200,2
20250219,101300,1072995100,26150,26150,26150,26150,20
20250219,101200,1072472100,26150,26150,26150,26150,0
20250219,101100,1072472100,26150,26200,26200,26150,412
20250219,101000,1061678350,26200,26250,26250,26200,207
20250219,100900,1056253500,26250,26200,26250,26200,11
20250219,100800,1055965250,26200,26200,26200,26200,300
20250219,100700,1048105250,26200,26300,26300,26200,198
20250219,100600,1042917200,26250,26250,26250,26250,11
20250219,100500,1042628450,26250,26300,26300,26250,12
20250219,100400,1042312900,26300,26300,26300,26300,12
20250219,100300,1041997300,26300,26250,26350,26250,284
20250219,100200,1034530250,26250,26250,26250,26250,300
20250219,100100,1026655250,26200,26250,26250,26200,152
20250219,100000,1022667850,26200,26250,26250,26200,2401
20250219,095900,959753450,26300,26250,26300,26250,316
20250219,095800,951455150,26300,26250,26300,26250,200
20250219,095700,946204500,26250,26250,26250,26250,0
20250219,095600,946204500,26250,26250,26250,26250,2
20250219,095500,946152000,26250,26250,26250,26250,107
20250219,095400,943343250,26250,26250,26250,26250,235
20250219,095300,937174500,26250,26250,26250,26250,19
20250219,095200,936675750,26250,26250,26250,26250,114
20250219,095100,933683250,26250,26350,26350,26250,211
20250219,095000,928144350,26350,26400,26400,26250,57
20250219,094900,926647650,26250,26350,26350,26250,1463
20250219,094800,888209950,26350,26350,26350,26350,125
20250219,094700,884916200,26400,26400,26400,26400,18
20250219,094600,884441000,26400,26400,26400,26400,5
20250219,094500,884309000,26400,26400,26400,26350,13
20250219,094400,883965850,26400,26350,26400,26350,230
20250219,094300,877894200,26300,26300,26300,26300,362
20250219,094200,868373600,26300,26300,26300,26300,29
20250219,094100,867610900,26300,26300,26300,26300,138
20250219,094000,863981500,26300,26300,26300,26300,270
20250219,093900,856880500,26250,26250,26250,26250,500
20250219,093800,843755500,26250,26400,26400,26250,6221
20250219,093700,679909200,26400,26400,26400,26400,55
20250219,093600,678457200,26400,26400,26400,26400,264
20250219,093500,671487600,26350,26350,26350,26350,43
20250219,093400,670354550,26350,26400,26400,26350,224
20250219,093300,664450350,26400,26350,26400,26350,360
20250219,093200,654963650,26400,26450,26450,26350,69
20250219,093100,653141900,26400,26450,26450,26400,930
20250219,093000,628544800,26350,26400,26400,26350,913
20250219,092900,604444350,26450,26400,26450,26400,118
20250219,092800,601327250,26400,26400,26450,26400,2012
20250219,092700,548197450,26450,26400,26450,26400,824
20250219,092600,526418850,26400,26350,26400,26300,1262
20250219,092500,493155150,26350,26350,26350,26350,210
20250219,092400,487621650,26350,26350,26350,26350,198
20250219,092300,482404350,26350,26350,26400,26350,98
20250219,092200,479819000,26350,26400,26400,26350,150
20250219,092100,475859500,26350,26250,26400,26200,695
20250219,092000,457552000,26300,26350,26350,26300,2458
20250219,091900,392881550,26350,26350,26350,26350,353
20250219,091800,383580000,26300,26300,26350,26300,591
20250219,091700,368033900,26300,26300,26300,26300,98
20250219,091600,365456500,26250,26250,26250,26250,99
20250219,091500,362857750,26250,26200,26250,26200,2509
20250219,091400,297017500,26150,26200,26200,26150,203
20250219,091300,291708100,26200,26150,26200,26150,92
20250219,091200,289301800,26100,26150,26150,26100,25
20250219,091100,288649250,26100,26200,26200,26050,1440
20250219,091000,250980100,26200,26100,26200,26050,1732
20250219,090900,205766300,26200,26150,26200,26150,335
20250219,090800,196999200,26150,26050,26150,26000,831
20250219,090700,175363200,26050,26000,26100,26000,91
20250219,090600,172991400,26000,26000,26100,26000,474
20250219,090500,160666400,26000,26000,26150,26000,972
20250219,090400,135353550,26000,26050,26050,25900,154
20250219,090300,131361400,25950,26100,26100,25900,1277
20250219,090200,98177350,26050,26250,26250,25950,1128
20250219,090100,68823000,26000,26150,26300,26000,1137
20250219,090000,39209750,26150,26300,26300,26000,1496
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 193700 4558261750 27450 27450 27450 27450 3674
3 20250219 193600 4558261750 27450 27450 27450 27450 0
4 20250219 193500 4558261750 27450 27450 27450 27450 0
5 20250219 193400 4558261750 27450 27450 27450 27450 0
6 20250219 193300 4558261750 27450 27450 27450 27450 0
7 20250219 193200 4558261750 27450 27450 27450 27450 0
8 20250219 193100 4558261750 27450 27450 27450 27450 0
9 20250219 193000 4558261750 27450 27450 27450 27450 0
10 20250219 192900 4558261750 27450 27450 27450 27450 0
11 20250219 192800 4558261750 27450 27450 27450 27450 0
12 20250219 192700 4558261750 27450 27450 27450 27450 0
13 20250219 192600 4558261750 27450 27450 27450 27450 0
14 20250219 192500 4558261750 27450 27450 27450 27450 0
15 20250219 192400 4558261750 27450 27450 27450 27450 0
16 20250219 192300 4558261750 27450 27450 27450 27450 0
17 20250219 192200 4558261750 27450 27450 27450 27450 0
18 20250219 192100 4558261750 27450 27450 27450 27450 0
19 20250219 192000 4558261750 27450 27450 27450 27450 0
20 20250219 191900 4558261750 27450 27450 27450 27450 0
21 20250219 191800 4558261750 27450 27450 27450 27450 0
22 20250219 191700 4558261750 27450 27450 27450 27450 0
23 20250219 191600 4558261750 27450 27450 27450 27450 0
24 20250219 191500 4558261750 27450 27450 27450 27450 0
25 20250219 191400 4558261750 27450 27450 27450 27450 0
26 20250219 191300 4558261750 27450 27450 27450 27450 0
27 20250219 191200 4558261750 27450 27450 27450 27450 0
28 20250219 191100 4558261750 27450 27450 27450 27450 0
29 20250219 191000 4558261750 27450 27450 27450 27450 0
30 20250219 190900 4558261750 27450 27450 27450 27450 0
31 20250219 190800 4558261750 27450 27450 27450 27450 0
32 20250219 190700 4558261750 27450 27450 27450 27450 3674
33 20250219 190600 4558261750 27450 27450 27450 27450 0
34 20250219 190500 4558261750 27450 27450 27450 27450 0
35 20250219 190400 4558261750 27450 27450 27450 27450 0
36 20250219 190300 4558261750 27450 27450 27450 27450 0
37 20250219 190200 4558261750 27450 27450 27450 27450 0
38 20250219 190100 4558261750 27450 27450 27450 27450 0
39 20250219 190000 4558261750 27450 27450 27450 27450 0
40 20250219 185900 4558261750 27450 27450 27450 27450 0
41 20250219 185800 4558261750 27450 27450 27450 27450 0
42 20250219 185700 4558261750 27450 27450 27450 27450 0
43 20250219 185600 4558261750 27450 27450 27450 27450 0
44 20250219 185500 4558261750 27450 27450 27450 27450 0
45 20250219 185400 4558261750 27450 27450 27450 27450 0
46 20250219 185300 4558261750 27450 27450 27450 27450 0
47 20250219 185200 4558261750 27450 27450 27450 27450 0
48 20250219 185100 4558261750 27450 27450 27450 27450 0
49 20250219 185000 4558261750 27450 27450 27450 27450 0
50 20250219 184900 4558261750 27450 27450 27450 27450 0
51 20250219 184800 4558261750 27450 27450 27450 27450 0
52 20250219 184700 4558261750 27450 27450 27450 27450 0
53 20250219 184600 4558261750 27450 27450 27450 27450 0
54 20250219 184500 4558261750 27450 27450 27450 27450 0
55 20250219 184400 4558261750 27450 27450 27450 27450 0
56 20250219 184300 4558261750 27450 27450 27450 27450 0
57 20250219 184200 4558261750 27450 27450 27450 27450 0
58 20250219 184100 4558261750 27450 27450 27450 27450 0
59 20250219 184000 4558261750 27450 27450 27450 27450 0
60 20250219 183900 4558261750 27450 27450 27450 27450 0
61 20250219 183800 4558261750 27450 27450 27450 27450 0
62 20250219 183700 4558261750 27450 27450 27450 27450 3674
63 20250219 183600 4558261750 27450 27450 27450 27450 0
64 20250219 183500 4558261750 27450 27450 27450 27450 0
65 20250219 183400 4558261750 27450 27450 27450 27450 0
66 20250219 183300 4558261750 27450 27450 27450 27450 0
67 20250219 183200 4558261750 27450 27450 27450 27450 0
68 20250219 183100 4558261750 27450 27450 27450 27450 0
69 20250219 183000 4558261750 27450 27450 27450 27450 0
70 20250219 182900 4558261750 27450 27450 27450 27450 0
71 20250219 182800 4558261750 27450 27450 27450 27450 0
72 20250219 182700 4558261750 27450 27450 27450 27450 0
73 20250219 182600 4558261750 27450 27450 27450 27450 0
74 20250219 182500 4558261750 27450 27450 27450 27450 0
75 20250219 182400 4558261750 27450 27450 27450 27450 0
76 20250219 182300 4558261750 27450 27450 27450 27450 0
77 20250219 182200 4558261750 27450 27450 27450 27450 0
78 20250219 182100 4558261750 27450 27450 27450 27450 0
79 20250219 182000 4558261750 27450 27450 27450 27450 0
80 20250219 181900 4558261750 27450 27450 27450 27450 0
81 20250219 181800 4558261750 27450 27450 27450 27450 0
82 20250219 181700 4558261750 27450 27450 27450 27450 0
83 20250219 181600 4558261750 27450 27450 27450 27450 0
84 20250219 181500 4558261750 27450 27450 27450 27450 0
85 20250219 181400 4558261750 27450 27450 27450 27450 0
86 20250219 181300 4558261750 27450 27450 27450 27450 0
87 20250219 181200 4558261750 27450 27450 27450 27450 0
88 20250219 181100 4558261750 27450 27450 27450 27450 0
89 20250219 181000 4558261750 27450 27450 27450 27450 0
90 20250219 180900 4558261750 27450 27450 27450 27450 0
91 20250219 180800 4558261750 27450 27450 27450 27450 0
92 20250219 180700 4558261750 27450 27450 27450 27450 3674
93 20250219 180600 4558261750 27450 27450 27450 27450 0
94 20250219 180500 4558261750 27450 27450 27450 27450 0
95 20250219 180400 4558261750 27450 27450 27450 27450 0
96 20250219 180300 4558261750 27450 27450 27450 27450 0
97 20250219 180200 4558261750 27450 27450 27450 27450 0
98 20250219 180100 4558261750 27450 27450 27450 27450 0
99 20250219 180000 4558261750 27450 27450 27450 27450 0
100 20250219 175900 4558261750 27450 27450 27450 27450 0
101 20250219 175800 4558261750 27450 27450 27450 27450 0
102 20250219 175700 4558261750 27450 27450 27450 27450 0
103 20250219 175600 4558261750 27450 27450 27450 27450 0
104 20250219 175500 4558261750 27450 27450 27450 27450 0
105 20250219 175400 4558261750 27450 27450 27450 27450 0
106 20250219 175300 4558261750 27450 27450 27450 27450 0
107 20250219 175200 4558261750 27450 27450 27450 27450 0
108 20250219 175100 4558261750 27450 27450 27450 27450 0
109 20250219 175000 4558261750 27450 27450 27450 27450 0
110 20250219 174900 4558261750 27450 27450 27450 27450 0
111 20250219 174800 4558261750 27450 27450 27450 27450 0
112 20250219 174700 4558261750 27450 27450 27450 27450 0
113 20250219 174600 4558261750 27450 27450 27450 27450 0
114 20250219 174500 4558261750 27450 27450 27450 27450 0
115 20250219 174400 4558261750 27450 27450 27450 27450 0
116 20250219 174300 4558261750 27450 27450 27450 27450 0
117 20250219 174200 4558261750 27450 27450 27450 27450 0
118 20250219 174100 4558261750 27450 27450 27450 27450 0
119 20250219 174000 4558261750 27450 27450 27450 27450 0
120 20250219 173900 4558261750 27450 27450 27450 27450 0
121 20250219 173800 4558261750 27450 27450 27450 27450 0
122 20250219 173700 4558261750 27450 27450 27450 27450 3674
123 20250219 173600 4558261750 27450 27450 27450 27450 0
124 20250219 173500 4558261750 27450 27450 27450 27450 0
125 20250219 173400 4558261750 27450 27450 27450 27450 0
126 20250219 173300 4558261750 27450 27450 27450 27450 0
127 20250219 173200 4558261750 27450 27450 27450 27450 0
128 20250219 173100 4558261750 27450 27450 27450 27450 0
129 20250219 173000 4558261750 27450 27450 27450 27450 0
130 20250219 172900 4558261750 27450 27450 27450 27450 0
131 20250219 172800 4558261750 27450 27450 27450 27450 0
132 20250219 172700 4558261750 27450 27450 27450 27450 0
133 20250219 172600 4558261750 27450 27450 27450 27450 0
134 20250219 172500 4558261750 27450 27450 27450 27450 0
135 20250219 172400 4558261750 27450 27450 27450 27450 0
136 20250219 172300 4558261750 27450 27450 27450 27450 0
137 20250219 172200 4558261750 27450 27450 27450 27450 0
138 20250219 172100 4558261750 27450 27450 27450 27450 0
139 20250219 172000 4558261750 27450 27450 27450 27450 0
140 20250219 171900 4558261750 27450 27450 27450 27450 0
141 20250219 171800 4558261750 27450 27450 27450 27450 0
142 20250219 171700 4558261750 27450 27450 27450 27450 0
143 20250219 171600 4558261750 27450 27450 27450 27450 0
144 20250219 171500 4558261750 27450 27450 27450 27450 0
145 20250219 171400 4558261750 27450 27450 27450 27450 0
146 20250219 171300 4558261750 27450 27450 27450 27450 0
147 20250219 171200 4558261750 27450 27450 27450 27450 0
148 20250219 171100 4558261750 27450 27450 27450 27450 0
149 20250219 171000 4558261750 27450 27450 27450 27450 0
150 20250219 170900 4558261750 27450 27450 27450 27450 0
151 20250219 170800 4558261750 27450 27450 27450 27450 0
152 20250219 170700 4558261750 27450 27450 27450 27450 3674
153 20250219 170600 4558261750 27450 27450 27450 27450 0
154 20250219 170500 4558261750 27450 27450 27450 27450 0
155 20250219 170400 4558261750 27450 27450 27450 27450 0
156 20250219 170300 4558261750 27450 27450 27450 27450 0
157 20250219 170200 4558261750 27450 27450 27450 27450 0
158 20250219 170100 4558261750 27450 27450 27450 27450 0
159 20250219 170000 4558261750 27450 27450 27450 27450 0
160 20250219 165900 4558261750 27450 27450 27450 27450 0
161 20250219 165800 4558261750 27450 27450 27450 27450 0
162 20250219 165700 4558261750 27450 27450 27450 27450 0
163 20250219 165600 4558261750 27450 27450 27450 27450 0
164 20250219 165500 4558261750 27450 27450 27450 27450 0
165 20250219 165400 4558261750 27450 27450 27450 27450 0
166 20250219 165300 4558261750 27450 27450 27450 27450 0
167 20250219 165200 4558261750 27450 27450 27450 27450 0
168 20250219 165100 4558261750 27450 27450 27450 27450 0
169 20250219 165000 4558261750 27450 27450 27450 27450 0
170 20250219 164900 4558261750 27450 27450 27450 27450 0
171 20250219 164800 4558261750 27450 27450 27450 27450 0
172 20250219 164700 4558261750 27450 27450 27450 27450 0
173 20250219 164600 4558261750 27450 27450 27450 27450 0
174 20250219 164500 4558261750 27450 27450 27450 27450 0
175 20250219 164400 4558261750 27450 27450 27450 27450 0
176 20250219 164300 4558261750 27450 27450 27450 27450 0
177 20250219 164200 4558261750 27450 27450 27450 27450 0
178 20250219 164100 4558261750 27450 27450 27450 27450 0
179 20250219 164000 4558261750 27450 27450 27450 27450 0
180 20250219 163900 4558261750 27450 27450 27450 27450 0
181 20250219 163800 4558261750 27450 27450 27450 27450 0
182 20250219 163700 4558261750 27450 27450 27450 27450 3674
183 20250219 163600 4558261750 27450 27450 27450 27450 0
184 20250219 163500 4558261750 27450 27450 27450 27450 0
185 20250219 163400 4558261750 27450 27450 27450 27450 0
186 20250219 163300 4558261750 27450 27450 27450 27450 0
187 20250219 163200 4558261750 27450 27450 27450 27450 0
188 20250219 163100 4558261750 27450 27450 27450 27450 0
189 20250219 163000 4558261750 27450 27450 27450 27450 0
190 20250219 162900 4558261750 27450 27450 27450 27450 0
191 20250219 162800 4558261750 27450 27450 27450 27450 0
192 20250219 162700 4558261750 27450 27450 27450 27450 0
193 20250219 162600 4558261750 27450 27450 27450 27450 0
194 20250219 162500 4558261750 27450 27450 27450 27450 0
195 20250219 162400 4558261750 27450 27450 27450 27450 0
196 20250219 162300 4558261750 27450 27450 27450 27450 0
197 20250219 162200 4558261750 27450 27450 27450 27450 0
198 20250219 162100 4558261750 27450 27450 27450 27450 0
199 20250219 162000 4558261750 27450 27450 27450 27450 0
200 20250219 161900 4558261750 27450 27450 27450 27450 0
201 20250219 161800 4558261750 27450 27450 27450 27450 0
202 20250219 161700 4558261750 27450 27450 27450 27450 0
203 20250219 161600 4558261750 27450 27450 27450 27450 0
204 20250219 161500 4558261750 27450 27450 27450 27450 0
205 20250219 161400 4558261750 27450 27450 27450 27450 0
206 20250219 161300 4558261750 27450 27450 27450 27450 0
207 20250219 161200 4558261750 27450 27450 27450 27450 0
208 20250219 161100 4558261750 27450 27450 27450 27450 0
209 20250219 161000 4558261750 27450 27450 27450 27450 0
210 20250219 160900 4558261750 27450 27450 27450 27450 0
211 20250219 160800 4558261750 27450 27450 27450 27450 0
212 20250219 160700 4558261750 27450 27450 27450 27450 3674
213 20250219 160600 4558261750 27450 27450 27450 27450 0
214 20250219 160500 4558261750 27450 27450 27450 27450 0
215 20250219 160400 4558261750 27450 27450 27450 27450 0
216 20250219 160300 4558261750 27450 27450 27450 27450 0
217 20250219 160200 4558261750 27450 27450 27450 27450 0
218 20250219 160100 4558261750 27450 27450 27450 27450 0
219 20250219 160000 4558261750 27450 27450 27450 27450 0
220 20250219 155900 4558261750 27450 27450 27450 27450 0
221 20250219 155800 4558261750 27450 27450 27450 27450 0
222 20250219 155700 4558261750 27450 27450 27450 27450 0
223 20250219 155600 4558261750 27450 27450 27450 27450 0
224 20250219 155500 4558261750 27450 27450 27450 27450 0
225 20250219 155400 4558261750 27450 27450 27450 27450 0
226 20250219 155300 4558261750 27450 27450 27450 27450 0
227 20250219 155200 4558261750 27450 27450 27450 27450 0
228 20250219 155100 4558261750 27450 27450 27450 27450 0
229 20250219 155000 4558261750 27450 27450 27450 27450 0
230 20250219 154900 4558261750 27450 27450 27450 27450 0
231 20250219 154800 4558261750 27450 27450 27450 27450 0
232 20250219 154700 4558261750 27450 27450 27450 27450 0
233 20250219 154600 4558261750 27450 27450 27450 27450 0
234 20250219 154500 4558261750 27450 27450 27450 27450 0
235 20250219 154400 4558261750 27450 27450 27450 27450 0
236 20250219 154300 4558261750 27450 27450 27450 27450 0
237 20250219 154200 4558261750 27450 27450 27450 27450 0
238 20250219 154100 4558261750 27450 27450 27450 27450 0
239 20250219 154000 4558261750 27450 27450 27450 27450 0
240 20250219 153900 4558261750 27450 27450 27450 27450 0
241 20250219 153800 4558261750 27450 27450 27450 27450 0
242 20250219 153700 4558261750 27450 27450 27450 27450 3674
243 20250219 153600 4558261750 27450 27450 27450 27450 0
244 20250219 153500 4558261750 27450 27450 27450 27450 0
245 20250219 153400 4558261750 27450 27450 27450 27450 0
246 20250219 153300 4558261750 27450 27450 27450 27450 0
247 20250219 153200 4558261750 27450 27450 27450 27450 0
248 20250219 153100 4558261750 27450 27450 27450 27450 0
249 20250219 153000 4558261750 27450 27450 27450 27450 3674
250 20250219 152900 4457410450 27400 27400 27400 27400 0
251 20250219 152800 4457410450 27400 27400 27400 27400 0
252 20250219 152700 4457410450 27400 27400 27400 27400 0
253 20250219 152600 4457410450 27400 27400 27400 27400 0
254 20250219 152500 4457410450 27400 27400 27400 27400 0
255 20250219 152400 4457410450 27400 27400 27400 27400 0
256 20250219 152300 4457410450 27400 27400 27400 27400 0
257 20250219 152200 4457410450 27400 27400 27400 27400 0
258 20250219 152100 4457410450 27400 27400 27400 27400 0
259 20250219 152000 4457410450 27400 27400 27400 27400 0
260 20250219 151900 4457410450 27400 27350 27400 27250 562
261 20250219 151800 4442053850 27300 27400 27400 27250 3753
262 20250219 151700 4339421350 27400 27400 27450 27400 851
263 20250219 151600 4316103900 27400 27350 27400 27350 986
264 20250219 151500 4289118150 27400 27350 27400 27350 914
265 20250219 151400 4264114100 27350 27300 27350 27300 296
266 20250219 151300 4256025050 27350 27350 27350 27300 325
267 20250219 151200 4247143350 27300 27250 27350 27250 2326
268 20250219 151100 4183637200 27300 27300 27300 27250 1264
269 20250219 151000 4149141800 27300 27300 27300 27300 137
270 20250219 150900 4145401700 27250 27200 27250 27200 857
271 20250219 150800 4122057600 27250 27250 27250 27250 76
272 20250219 150700 4119986600 27250 27250 27250 27250 5
273 20250219 150600 4119850350 27200 27200 27200 27200 5
274 20250219 150500 4119714350 27250 27100 27250 27100 182
275 20250219 150400 4114766800 27200 27200 27200 27150 417
276 20250219 150300 4103435500 27200 27200 27200 27200 47
277 20250219 150200 4102157100 27250 27150 27250 27150 434
278 20250219 150100 4090367600 27150 27200 27200 27150 352
279 20250219 150000 4080793450 27200 27200 27200 27200 1
280 20250219 145900 4080766250 27250 27300 27300 27200 3101
281 20250219 145800 3996320750 27300 27350 27350 27300 288
282 20250219 145700 3988447850 27400 27300 27450 27250 1179
283 20250219 145600 3956194950 27300 27300 27300 27250 1426
284 20250219 145500 3917273650 27350 27350 27400 27300 398
285 20250219 145400 3906391350 27350 27300 27350 27300 297
286 20250219 145300 3898272650 27300 27450 27450 27300 1045
287 20250219 145200 3869678300 27350 27400 27400 27350 661
288 20250219 145100 3851568450 27400 27400 27450 27300 2081
289 20250219 145000 3794475950 27400 27250 27400 27250 5240
290 20250219 144900 3651143200 27250 27250 27250 27200 1025
291 20250219 144800 3623221150 27250 27200 27250 27200 210
292 20250219 144700 3617508700 27200 27200 27300 27200 1350
293 20250219 144600 3580719200 27200 27100 27200 27100 2827
294 20250219 144500 3503869750 27100 27150 27150 27100 78
295 20250219 144400 3501752650 27150 27100 27150 27100 224
296 20250219 144300 3495671100 27050 27000 27100 26950 3883
297 20250219 144200 3390592450 27000 27000 27000 27000 1519
298 20250219 144100 3349579450 27050 27050 27050 27050 516
299 20250219 144000 3335621650 27050 27000 27050 27000 2373
300 20250219 143900 3271540050 26950 26950 27000 26950 197
301 20250219 143800 3266230850 27000 26950 27000 26950 15
302 20250219 143700 3265826100 27000 27000 27000 27000 2
303 20250219 143600 3265772100 27000 27000 27000 27000 182
304 20250219 143500 3260858100 26950 26950 26950 26950 212
305 20250219 143400 3255144700 26950 26950 26950 26950 89
306 20250219 143300 3252746150 27000 27000 27000 27000 10
307 20250219 143200 3252476150 26950 26950 26950 26950 66
308 20250219 143100 3250697450 26950 26900 26950 26900 16
309 20250219 143000 3250266300 27000 26950 27000 26950 100
310 20250219 142900 3247568800 26950 26900 26950 26900 1019
311 20250219 142800 3220122700 26900 26900 26900 26850 68
312 20250219 142700 3218293550 26900 26900 26900 26900 70
313 20250219 142600 3216410550 26900 26850 26900 26850 456
314 20250219 142500 3204156150 26850 26850 26850 26850 45
315 20250219 142400 3202947900 26850 26900 26900 26850 216
316 20250219 142300 3197139550 26900 26900 26900 26900 223
317 20250219 142200 3191140850 26900 26850 26900 26850 146
318 20250219 142100 3187220050 26850 26850 26850 26850 53
319 20250219 142000 3185797000 26900 26900 26900 26900 50
320 20250219 141900 3184452000 26900 26850 26900 26850 65
321 20250219 141800 3182705250 26850 26850 26850 26850 120
322 20250219 141700 3179483250 26850 26900 26900 26850 432
323 20250219 141600 3167880450 26900 26900 26900 26850 207
324 20250219 141500 3162313950 26900 26900 26900 26900 150
325 20250219 141400 3158278950 26900 26900 26900 26900 873
326 20250219 141300 3134795250 26900 27000 27000 26900 561
327 20250219 141200 3119670100 27000 27100 27100 27000 1077
328 20250219 141100 3090562200 27100 27100 27100 27050 49
329 20250219 141000 3089234800 27150 27050 27150 27050 527
330 20250219 140900 3074947150 27000 27000 27000 27000 20
331 20250219 140800 3074407150 26950 26950 26950 26950 0
332 20250219 140700 3074407150 26950 26950 26950 26950 85
333 20250219 140600 3072116400 26950 27050 27050 26950 748
334 20250219 140500 3051951250 27000 27000 27000 27000 0
335 20250219 140400 3051951250 27000 27000 27000 27000 0
336 20250219 140300 3051951250 27000 27000 27000 27000 206
337 20250219 140200 3046389250 27000 27000 27000 27000 6
338 20250219 140100 3046227250 27050 27050 27100 27050 305
339 20250219 140000 3037971850 27050 27050 27050 27050 1
340 20250219 135900 3037944800 27050 27050 27050 27050 0
341 20250219 135800 3037944800 27050 27050 27050 27050 0
342 20250219 135700 3037944800 27050 26950 27050 26950 1190
343 20250219 135600 3005807400 26950 26950 26950 26950 1108
344 20250219 135500 2975946800 26950 26950 26950 26950 853
345 20250219 135400 2952958450 26950 26950 26950 26950 197
346 20250219 135300 2947649300 26950 26950 26950 26950 100
347 20250219 135200 2944954300 26950 26950 26950 26950 4
348 20250219 135100 2944846500 26950 26950 26950 26950 256
349 20250219 135000 2937947300 26950 26950 26950 26950 84
350 20250219 134900 2935683500 26950 27000 27000 26950 115
351 20250219 134800 2932583250 27000 26950 27000 26950 34
352 20250219 134700 2931665300 27000 27000 27000 27000 1
353 20250219 134600 2931638300 27000 26950 27000 26950 106
354 20250219 134500 2928781550 26950 26950 26950 26950 9
355 20250219 134400 2928539000 26950 26950 26950 26950 41
356 20250219 134300 2927434050 27000 26950 27000 26950 273
357 20250219 134200 2920066900 26950 26950 26950 26950 37
358 20250219 134100 2919069750 26950 26950 26950 26950 70
359 20250219 134000 2917183250 26950 27000 27000 26950 147
360 20250219 133900 2913216750 27000 27000 27000 27000 0
361 20250219 133800 2913216750 27000 27000 27000 27000 20
362 20250219 133700 2912676750 26950 26950 26950 26950 479
363 20250219 133600 2899767700 26900 26900 26900 26900 0
364 20250219 133500 2899767700 26900 26950 27000 26900 16
365 20250219 133400 2899336750 26950 26950 26950 26900 52
366 20250219 133300 2897935850 26900 26900 26900 26900 0
367 20250219 133200 2897935850 26900 26900 26900 26900 42
368 20250219 133100 2896806050 26850 26850 26850 26800 229
369 20250219 133000 2890666000 26850 26850 26850 26850 255
370 20250219 132900 2883819250 26850 26900 26900 26850 801
371 20250219 132800 2862295950 26950 26950 26950 26950 0
372 20250219 132700 2862295950 26950 26900 26950 26900 156
373 20250219 132600 2858093050 26900 26950 26950 26900 147
374 20250219 132500 2854137650 26950 26950 26950 26950 299
375 20250219 132400 2846079600 26950 26950 26950 26950 19
376 20250219 132300 2845567550 26850 26900 26900 26850 109
377 20250219 132200 2842635500 26900 26800 26900 26800 31
378 20250219 132100 2841802700 26900 26850 26900 26850 602
379 20250219 132000 2825633900 26850 26850 26850 26850 9
380 20250219 131900 2825392250 26850 26850 26850 26850 12
381 20250219 131800 2825070050 26850 27000 27000 26850 845
382 20250219 131700 2802282750 27050 27050 27050 27050 1
383 20250219 131600 2802255700 27050 27050 27050 27050 33
384 20250219 131500 2801363050 27000 26900 27000 26900 425
385 20250219 131400 2789902000 26900 26900 26900 26900 10
386 20250219 131300 2789633000 26900 26900 27000 26900 60
387 20250219 131200 2788015000 26900 27050 27050 26900 2164
388 20250219 131100 2729626200 27050 27050 27100 27050 211
389 20250219 131000 2723918600 27050 27050 27050 27050 0
390 20250219 130900 2723918600 27050 27050 27050 27050 0
391 20250219 130800 2723918600 27050 27050 27050 27050 105
392 20250219 130700 2721078350 27050 27100 27100 27050 261
393 20250219 130600 2714008300 27050 27050 27050 27050 50
394 20250219 130500 2712655800 27100 27050 27100 27050 203
395 20250219 130400 2707159650 27100 27050 27100 27050 3
396 20250219 130300 2707078400 27100 27100 27100 27100 300
397 20250219 130200 2698948400 27100 27100 27100 27100 255
398 20250219 130100 2692037900 27050 27050 27050 27050 70
399 20250219 130000 2690144400 27050 27050 27050 27050 26
400 20250219 125900 2689441100 27100 27050 27100 27050 25
401 20250219 125800 2688764600 27100 27150 27150 27100 209
402 20250219 125700 2683100350 27100 27100 27100 27100 281
403 20250219 125600 2675485250 27100 27100 27100 27100 0
404 20250219 125500 2675485250 27100 27150 27150 27100 141
405 20250219 125400 2671662300 27100 27100 27100 27100 187
406 20250219 125300 2666594600 27100 27100 27100 27100 161
407 20250219 125200 2662231500 27100 27100 27100 27100 18
408 20250219 125100 2661743700 27100 27100 27100 27100 300
409 20250219 125000 2653613700 27100 27100 27100 27100 394
410 20250219 124900 2642936300 27100 27000 27100 27000 2230
411 20250219 124800 2582590050 26950 26950 26950 26950 354
412 20250219 124700 2573049750 26950 26950 26950 26950 111
413 20250219 124600 2570058300 26950 26850 26950 26850 6
414 20250219 124500 2569896800 26850 26900 26900 26850 564
415 20250219 124400 2554749950 26900 26950 26950 26900 235
416 20250219 124300 2548427950 26950 26950 26950 26950 186
417 20250219 124200 2543415250 26900 26900 26900 26900 40
418 20250219 124100 2542339250 26950 26950 26950 26900 121
419 20250219 124000 2539084200 26950 26950 26950 26950 0
420 20250219 123900 2539084200 26950 26950 26950 26950 30
421 20250219 123800 2538275700 26950 26900 26950 26900 59
422 20250219 123700 2536686150 26900 26950 26950 26900 127
423 20250219 123600 2533265750 26950 26950 26950 26950 113
424 20250219 123500 2530220400 26900 26950 26950 26900 165
425 20250219 123400 2525781850 26900 26900 26900 26900 51
426 20250219 123300 2524409950 26950 26900 26950 26900 33
427 20250219 123200 2523521600 26900 26900 26900 26900 16
428 20250219 123100 2523091200 26900 26900 26900 26900 0
429 20250219 123000 2523091200 26900 26950 26950 26900 17
430 20250219 122900 2522633350 26950 26950 26950 26950 10
431 20250219 122800 2522363850 26950 26950 26950 26950 1
432 20250219 122700 2522336900 26900 26900 26900 26900 4
433 20250219 122600 2522229300 26900 26900 26900 26900 38
434 20250219 122500 2521207100 26900 26900 26900 26900 1
435 20250219 122400 2521180200 26950 26950 26950 26950 0
436 20250219 122300 2521180200 26950 26950 26950 26950 49
437 20250219 122200 2519859650 26950 26950 26950 26950 15
438 20250219 122100 2519455400 26950 26950 26950 26950 301
439 20250219 122000 2511343450 26950 26950 26950 26950 6
440 20250219 121900 2511181750 26950 26900 26950 26900 6
441 20250219 121800 2511020100 26900 26900 26900 26900 19
442 20250219 121700 2510509000 26900 26900 26900 26850 570
443 20250219 121600 2495178800 26900 26900 26900 26900 223
444 20250219 121500 2489180100 26900 26950 26950 26900 20
445 20250219 121400 2488641600 26900 26900 26900 26900 5
446 20250219 121300 2488507100 26900 26900 26900 26850 4
447 20250219 121200 2488399600 27000 26950 27000 26950 42
448 20250219 121100 2487265700 27000 26900 27000 26900 46
449 20250219 121000 2486028150 26900 27000 27000 26900 1052
450 20250219 120900 2457648300 27050 27050 27050 27050 14
451 20250219 120800 2457269600 27050 27050 27050 27050 31
452 20250219 120700 2456431050 27000 27000 27000 27000 0
453 20250219 120600 2456431050 27000 27000 27000 27000 35
454 20250219 120500 2455486050 27000 27000 27050 27000 82
455 20250219 120400 2453271450 27050 27050 27100 27000 74
456 20250219 120300 2451269350 27050 27050 27050 27050 91
457 20250219 120200 2448807800 27100 27050 27100 27050 196
458 20250219 120100 2443499050 27050 27050 27050 27050 29
459 20250219 120000 2442714600 27050 27050 27050 27050 51
460 20250219 115900 2441335050 27100 27050 27100 27050 44
461 20250219 115800 2440144800 27050 27050 27050 27050 256
462 20250219 115700 2433220000 27050 27050 27050 27050 51
463 20250219 115600 2431840450 27050 27050 27050 27050 5
464 20250219 115500 2431705200 27050 27100 27100 27050 644
465 20250219 115400 2414255750 27100 27100 27150 27100 57
466 20250219 115300 2412710400 27100 27200 27200 27100 716
467 20250219 115200 2393306600 27100 27150 27200 27100 534
468 20250219 115100 2378808050 27200 27200 27200 27200 1
469 20250219 115000 2378780850 27200 27200 27200 27200 72
470 20250219 114900 2376822450 27250 27200 27250 27200 1129
471 20250219 114800 2346065600 27150 27100 27150 27100 515
472 20250219 114700 2332092450 27150 27150 27150 27100 82
473 20250219 114600 2329866900 27150 27100 27250 27100 1827
474 20250219 114500 2280211250 27100 27100 27150 27100 338
475 20250219 114400 2271048700 27150 27200 27200 27100 230
476 20250219 114300 2264806600 27150 27200 27200 27150 1648
477 20250219 114200 2220005800 27200 27150 27250 27100 710
478 20250219 114100 2200679400 27200 27200 27200 27200 581
479 20250219 114000 2184876200 27150 27200 27250 27100 695
480 20250219 113900 2165982750 27200 27200 27200 27100 541
481 20250219 113800 2151290400 27150 27050 27200 27050 1646
482 20250219 113700 2106591900 27050 27100 27100 27050 1190
483 20250219 113600 2074387150 27100 27050 27100 27050 249
484 20250219 113500 2067648450 27100 26950 27100 26900 3389
485 20250219 113400 1976124900 27000 26900 27000 26900 1916
486 20250219 113300 1924488850 26950 26950 26950 26950 290
487 20250219 113200 1916673350 26950 26900 26950 26900 1454
488 20250219 113100 1877490750 26900 26900 26900 26900 54
489 20250219 113000 1876038150 26900 26900 26900 26900 175
490 20250219 112900 1871330650 26850 26900 26950 26850 1085
491 20250219 112800 1842130000 26900 26900 26900 26900 237
492 20250219 112700 1835754700 26950 26950 26950 26950 390
493 20250219 112600 1825244200 26950 26950 27000 26950 392
494 20250219 112500 1814661250 27000 26950 27000 26950 1844
495 20250219 112400 1764924200 26900 26800 26950 26800 1826
496 20250219 112300 1715847850 26800 26800 26800 26800 15
497 20250219 112200 1715445850 26800 26800 26800 26800 10
498 20250219 112100 1715177850 26800 26800 26850 26800 77
499 20250219 112000 1713113600 26750 26750 26750 26750 465
500 20250219 111900 1700674850 26750 26750 26750 26750 11
501 20250219 111800 1700380600 26750 26750 26750 26750 260
502 20250219 111700 1693425600 26750 26750 26750 26750 70
503 20250219 111600 1691553100 26850 26850 26850 26850 208
504 20250219 111500 1685968300 26850 26850 26900 26800 1073
505 20250219 111400 1657163550 26900 26850 26900 26850 811
506 20250219 111300 1635382650 26800 26850 26850 26800 614
507 20250219 111200 1618914900 26850 26850 26850 26750 554
508 20250219 111100 1604069400 26750 26700 26800 26700 2703
509 20250219 111000 1531768600 26700 26700 26750 26650 352
510 20250219 110900 1522368950 26700 26700 26700 26650 516
511 20250219 110800 1508594250 26700 26700 26750 26650 1688
512 20250219 110700 1463527800 26650 26700 26700 26650 264
513 20250219 110600 1456490150 26700 26700 26700 26650 845
514 20250219 110500 1433953800 26650 26650 26700 26650 276
515 20250219 110400 1426596500 26500 26500 26650 26500 1216
516 20250219 110300 1394276500 26450 26450 26450 26450 3
517 20250219 110200 1394197150 26500 26500 26500 26500 15
518 20250219 110100 1393799650 26450 26400 26450 26400 78
519 20250219 110000 1391736700 26400 26450 26500 26400 320
520 20250219 105900 1383260450 26400 26350 26400 26350 2
521 20250219 105800 1383207700 26350 26400 26400 26350 400
522 20250219 105700 1372664300 26500 26450 26500 26450 273
523 20250219 105600 1365441350 26450 26450 26450 26450 0
524 20250219 105500 1365441350 26450 26300 26450 26300 173
525 20250219 105400 1360876200 26300 26300 26300 26300 5
526 20250219 105300 1360744700 26350 26400 26400 26350 779
527 20250219 105200 1340199050 26450 26450 26450 26450 0
528 20250219 105100 1340199050 26450 26450 26450 26450 112
529 20250219 105000 1337236650 26450 26450 26450 26450 117
530 20250219 104900 1334142000 26450 26450 26500 26400 451
531 20250219 104800 1322213950 26500 26500 26500 26500 66
532 20250219 104700 1320464950 26500 26350 26500 26350 1531
533 20250219 104600 1279945700 26350 26300 26350 26300 765
534 20250219 104500 1259820100 26300 26300 26300 26300 0
535 20250219 104400 1259820100 26300 26300 26300 26300 892
536 20250219 104300 1236360500 26300 26300 26300 26300 10
537 20250219 104200 1236097500 26300 26100 26300 26100 3
538 20250219 104100 1236018800 26300 26150 26300 26150 1500
539 20250219 104000 1196727000 26150 26100 26150 26100 869
540 20250219 103900 1174004750 26100 26100 26100 26100 12
541 20250219 103800 1173691550 26100 26100 26100 26100 0
542 20250219 103700 1173691550 26100 26100 26100 26100 8
543 20250219 103600 1173482750 26150 26100 26150 26100 216
544 20250219 103500 1167844750 26100 26100 26100 26100 22
545 20250219 103400 1167270550 26100 26100 26100 26100 13
546 20250219 103300 1166931250 26100 26100 26100 26100 5
547 20250219 103200 1166800750 26100 26100 26100 26100 66
548 20250219 103100 1165078150 26100 26150 26150 26100 116
549 20250219 103000 1162047400 26100 26100 26150 26100 58
550 20250219 102900 1160533450 26100 26100 26150 26100 176
551 20250219 102800 1155935450 26100 26100 26100 26100 305
552 20250219 102700 1147974950 26100 26150 26150 26100 90
553 20250219 102600 1145625000 26150 26100 26150 26100 157
554 20250219 102500 1141522050 26100 26100 26150 26100 123
555 20250219 102400 1138306750 26150 26150 26150 26150 101
556 20250219 102300 1135665600 26150 26150 26150 26150 505
557 20250219 102200 1122459850 26150 26150 26150 26150 93
558 20250219 102100 1120027900 26150 26150 26150 26150 327
559 20250219 102000 1111476850 26150 26150 26150 26150 62
560 20250219 101900 1109855550 26150 26200 26200 26150 187
561 20250219 101800 1104965450 26150 26150 26150 26150 921
562 20250219 101700 1080881300 26200 26200 26200 26200 259
563 20250219 101600 1074095500 26200 26200 26200 26200 40
564 20250219 101500 1073047500 26200 26200 26200 26200 0
565 20250219 101400 1073047500 26200 26200 26200 26200 2
566 20250219 101300 1072995100 26150 26150 26150 26150 20
567 20250219 101200 1072472100 26150 26150 26150 26150 0
568 20250219 101100 1072472100 26150 26200 26200 26150 412
569 20250219 101000 1061678350 26200 26250 26250 26200 207
570 20250219 100900 1056253500 26250 26200 26250 26200 11
571 20250219 100800 1055965250 26200 26200 26200 26200 300
572 20250219 100700 1048105250 26200 26300 26300 26200 198
573 20250219 100600 1042917200 26250 26250 26250 26250 11
574 20250219 100500 1042628450 26250 26300 26300 26250 12
575 20250219 100400 1042312900 26300 26300 26300 26300 12
576 20250219 100300 1041997300 26300 26250 26350 26250 284
577 20250219 100200 1034530250 26250 26250 26250 26250 300
578 20250219 100100 1026655250 26200 26250 26250 26200 152
579 20250219 100000 1022667850 26200 26250 26250 26200 2401
580 20250219 095900 959753450 26300 26250 26300 26250 316
581 20250219 095800 951455150 26300 26250 26300 26250 200
582 20250219 095700 946204500 26250 26250 26250 26250 0
583 20250219 095600 946204500 26250 26250 26250 26250 2
584 20250219 095500 946152000 26250 26250 26250 26250 107
585 20250219 095400 943343250 26250 26250 26250 26250 235
586 20250219 095300 937174500 26250 26250 26250 26250 19
587 20250219 095200 936675750 26250 26250 26250 26250 114
588 20250219 095100 933683250 26250 26350 26350 26250 211
589 20250219 095000 928144350 26350 26400 26400 26250 57
590 20250219 094900 926647650 26250 26350 26350 26250 1463
591 20250219 094800 888209950 26350 26350 26350 26350 125
592 20250219 094700 884916200 26400 26400 26400 26400 18
593 20250219 094600 884441000 26400 26400 26400 26400 5
594 20250219 094500 884309000 26400 26400 26400 26350 13
595 20250219 094400 883965850 26400 26350 26400 26350 230
596 20250219 094300 877894200 26300 26300 26300 26300 362
597 20250219 094200 868373600 26300 26300 26300 26300 29
598 20250219 094100 867610900 26300 26300 26300 26300 138
599 20250219 094000 863981500 26300 26300 26300 26300 270
600 20250219 093900 856880500 26250 26250 26250 26250 500
601 20250219 093800 843755500 26250 26400 26400 26250 6221
602 20250219 093700 679909200 26400 26400 26400 26400 55
603 20250219 093600 678457200 26400 26400 26400 26400 264
604 20250219 093500 671487600 26350 26350 26350 26350 43
605 20250219 093400 670354550 26350 26400 26400 26350 224
606 20250219 093300 664450350 26400 26350 26400 26350 360
607 20250219 093200 654963650 26400 26450 26450 26350 69
608 20250219 093100 653141900 26400 26450 26450 26400 930
609 20250219 093000 628544800 26350 26400 26400 26350 913
610 20250219 092900 604444350 26450 26400 26450 26400 118
611 20250219 092800 601327250 26400 26400 26450 26400 2012
612 20250219 092700 548197450 26450 26400 26450 26400 824
613 20250219 092600 526418850 26400 26350 26400 26300 1262
614 20250219 092500 493155150 26350 26350 26350 26350 210
615 20250219 092400 487621650 26350 26350 26350 26350 198
616 20250219 092300 482404350 26350 26350 26400 26350 98
617 20250219 092200 479819000 26350 26400 26400 26350 150
618 20250219 092100 475859500 26350 26250 26400 26200 695
619 20250219 092000 457552000 26300 26350 26350 26300 2458
620 20250219 091900 392881550 26350 26350 26350 26350 353
621 20250219 091800 383580000 26300 26300 26350 26300 591
622 20250219 091700 368033900 26300 26300 26300 26300 98
623 20250219 091600 365456500 26250 26250 26250 26250 99
624 20250219 091500 362857750 26250 26200 26250 26200 2509
625 20250219 091400 297017500 26150 26200 26200 26150 203
626 20250219 091300 291708100 26200 26150 26200 26150 92
627 20250219 091200 289301800 26100 26150 26150 26100 25
628 20250219 091100 288649250 26100 26200 26200 26050 1440
629 20250219 091000 250980100 26200 26100 26200 26050 1732
630 20250219 090900 205766300 26200 26150 26200 26150 335
631 20250219 090800 196999200 26150 26050 26150 26000 831
632 20250219 090700 175363200 26050 26000 26100 26000 91
633 20250219 090600 172991400 26000 26000 26100 26000 474
634 20250219 090500 160666400 26000 26000 26150 26000 972
635 20250219 090400 135353550 26000 26050 26050 25900 154
636 20250219 090300 131361400 25950 26100 26100 25900 1277
637 20250219 090200 98177350 26050 26250 26250 25950 1128
638 20250219 090100 68823000 26000 26150 26300 26000 1137
639 20250219 090000 39209750 26150 26300 26300 26000 1496

1
052400/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,14563291,0,372820249600,0.00
20250214,0,14899999,0,374734974850,0.00
20250213,0,14899999,0,379204974550,0.00
20250212,0,14899999,0,364304975550,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 14563291 0 372820249600 0.00
3 20250214 0 14899999 0 374734974850 0.00
4 20250213 0 14899999 0 379204974550 0.00
5 20250212 0 14899999 0 364304975550 0.00