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

643
054930/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,643 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,194100,411144450,24600,24600,24600,24600,542
20250219,194000,411144450,24600,24600,24600,24600,0
20250219,193900,411144450,24600,24600,24600,24600,0
20250219,193800,411144450,24600,24600,24600,24600,0
20250219,193700,411144450,24600,24600,24600,24600,0
20250219,193600,411144450,24600,24600,24600,24600,0
20250219,193500,411144450,24600,24600,24600,24600,0
20250219,193400,411144450,24600,24600,24600,24600,0
20250219,193300,411144450,24600,24600,24600,24600,0
20250219,193200,411144450,24600,24600,24600,24600,0
20250219,193100,411144450,24600,24600,24600,24600,0
20250219,193000,411144450,24600,24600,24600,24600,0
20250219,192900,411144450,24600,24600,24600,24600,0
20250219,192800,411144450,24600,24600,24600,24600,0
20250219,192700,411144450,24600,24600,24600,24600,0
20250219,192600,411144450,24600,24600,24600,24600,0
20250219,192500,411144450,24600,24600,24600,24600,0
20250219,192400,411144450,24600,24600,24600,24600,0
20250219,192300,411144450,24600,24600,24600,24600,0
20250219,192200,411144450,24600,24600,24600,24600,0
20250219,192100,411144450,24600,24600,24600,24600,0
20250219,192000,411144450,24600,24600,24600,24600,0
20250219,191900,411144450,24600,24600,24600,24600,0
20250219,191800,411144450,24600,24600,24600,24600,0
20250219,191700,411144450,24600,24600,24600,24600,0
20250219,191600,411144450,24600,24600,24600,24600,0
20250219,191500,411144450,24600,24600,24600,24600,0
20250219,191400,411144450,24600,24600,24600,24600,0
20250219,191300,411144450,24600,24600,24600,24600,0
20250219,191200,411144450,24600,24600,24600,24600,0
20250219,191100,411144450,24600,24600,24600,24600,542
20250219,191000,411144450,24600,24600,24600,24600,0
20250219,190900,411144450,24600,24600,24600,24600,0
20250219,190800,411144450,24600,24600,24600,24600,0
20250219,190700,411144450,24600,24600,24600,24600,0
20250219,190600,411144450,24600,24600,24600,24600,0
20250219,190500,411144450,24600,24600,24600,24600,0
20250219,190400,411144450,24600,24600,24600,24600,0
20250219,190300,411144450,24600,24600,24600,24600,0
20250219,190200,411144450,24600,24600,24600,24600,0
20250219,190100,411144450,24600,24600,24600,24600,0
20250219,190000,411144450,24600,24600,24600,24600,0
20250219,185900,411144450,24600,24600,24600,24600,0
20250219,185800,411144450,24600,24600,24600,24600,0
20250219,185700,411144450,24600,24600,24600,24600,0
20250219,185600,411144450,24600,24600,24600,24600,0
20250219,185500,411144450,24600,24600,24600,24600,0
20250219,185400,411144450,24600,24600,24600,24600,0
20250219,185300,411144450,24600,24600,24600,24600,0
20250219,185200,411144450,24600,24600,24600,24600,0
20250219,185100,411144450,24600,24600,24600,24600,0
20250219,185000,411144450,24600,24600,24600,24600,0
20250219,184900,411144450,24600,24600,24600,24600,0
20250219,184800,411144450,24600,24600,24600,24600,0
20250219,184700,411144450,24600,24600,24600,24600,0
20250219,184600,411144450,24600,24600,24600,24600,0
20250219,184500,411144450,24600,24600,24600,24600,0
20250219,184400,411144450,24600,24600,24600,24600,0
20250219,184300,411144450,24600,24600,24600,24600,0
20250219,184200,411144450,24600,24600,24600,24600,0
20250219,184100,411144450,24600,24600,24600,24600,542
20250219,184000,411144450,24600,24600,24600,24600,0
20250219,183900,411144450,24600,24600,24600,24600,0
20250219,183800,411144450,24600,24600,24600,24600,0
20250219,183700,411144450,24600,24600,24600,24600,0
20250219,183600,411144450,24600,24600,24600,24600,0
20250219,183500,411144450,24600,24600,24600,24600,0
20250219,183400,411144450,24600,24600,24600,24600,0
20250219,183300,411144450,24600,24600,24600,24600,0
20250219,183200,411144450,24600,24600,24600,24600,0
20250219,183100,411144450,24600,24600,24600,24600,0
20250219,183000,411144450,24600,24600,24600,24600,0
20250219,182900,411144450,24600,24600,24600,24600,0
20250219,182800,411144450,24600,24600,24600,24600,0
20250219,182700,411144450,24600,24600,24600,24600,0
20250219,182600,411144450,24600,24600,24600,24600,0
20250219,182500,411144450,24600,24600,24600,24600,0
20250219,182400,411144450,24600,24600,24600,24600,0
20250219,182300,411144450,24600,24600,24600,24600,0
20250219,182200,411144450,24600,24600,24600,24600,0
20250219,182100,411144450,24600,24600,24600,24600,0
20250219,182000,411144450,24600,24600,24600,24600,0
20250219,181900,411144450,24600,24600,24600,24600,0
20250219,181800,411144450,24600,24600,24600,24600,0
20250219,181700,411144450,24600,24600,24600,24600,0
20250219,181600,411144450,24600,24600,24600,24600,0
20250219,181500,411144450,24600,24600,24600,24600,0
20250219,181400,411144450,24600,24600,24600,24600,0
20250219,181300,411144450,24600,24600,24600,24600,0
20250219,181200,411144450,24600,24600,24600,24600,0
20250219,181100,411144450,24600,24600,24600,24600,542
20250219,181000,411144450,24600,24600,24600,24600,0
20250219,180900,411144450,24600,24600,24600,24600,0
20250219,180800,411144450,24600,24600,24600,24600,0
20250219,180700,411144450,24600,24600,24600,24600,0
20250219,180600,411144450,24600,24600,24600,24600,0
20250219,180500,411144450,24600,24600,24600,24600,0
20250219,180400,411144450,24600,24600,24600,24600,0
20250219,180300,411144450,24600,24600,24600,24600,0
20250219,180200,411144450,24600,24600,24600,24600,0
20250219,180100,411144450,24600,24600,24600,24600,0
20250219,180000,411144450,24600,24600,24600,24600,0
20250219,175900,411144450,24600,24600,24600,24600,0
20250219,175800,411144450,24600,24600,24600,24600,0
20250219,175700,411144450,24600,24600,24600,24600,0
20250219,175600,411144450,24600,24600,24600,24600,0
20250219,175500,411144450,24600,24600,24600,24600,0
20250219,175400,411144450,24600,24600,24600,24600,0
20250219,175300,411144450,24600,24600,24600,24600,0
20250219,175200,411144450,24600,24600,24600,24600,0
20250219,175100,411144450,24600,24600,24600,24600,0
20250219,175000,411144450,24600,24600,24600,24600,0
20250219,174900,411144450,24600,24600,24600,24600,0
20250219,174800,411144450,24600,24600,24600,24600,0
20250219,174700,411144450,24600,24600,24600,24600,0
20250219,174600,411144450,24600,24600,24600,24600,0
20250219,174500,411144450,24600,24600,24600,24600,0
20250219,174400,411144450,24600,24600,24600,24600,0
20250219,174300,411144450,24600,24600,24600,24600,0
20250219,174200,411144450,24600,24600,24600,24600,0
20250219,174100,411144450,24600,24600,24600,24600,542
20250219,174000,411144450,24600,24600,24600,24600,0
20250219,173900,411144450,24600,24600,24600,24600,0
20250219,173800,411144450,24600,24600,24600,24600,0
20250219,173700,411144450,24600,24600,24600,24600,0
20250219,173600,411144450,24600,24600,24600,24600,0
20250219,173500,411144450,24600,24600,24600,24600,0
20250219,173400,411144450,24600,24600,24600,24600,0
20250219,173300,411144450,24600,24600,24600,24600,0
20250219,173200,411144450,24600,24600,24600,24600,0
20250219,173100,411144450,24600,24600,24600,24600,0
20250219,173000,411144450,24600,24600,24600,24600,0
20250219,172900,411144450,24600,24600,24600,24600,0
20250219,172800,411144450,24600,24600,24600,24600,0
20250219,172700,411144450,24600,24600,24600,24600,0
20250219,172600,411144450,24600,24600,24600,24600,0
20250219,172500,411144450,24600,24600,24600,24600,0
20250219,172400,411144450,24600,24600,24600,24600,0
20250219,172300,411144450,24600,24600,24600,24600,0
20250219,172200,411144450,24600,24600,24600,24600,0
20250219,172100,411144450,24600,24600,24600,24600,0
20250219,172000,411144450,24600,24600,24600,24600,0
20250219,171900,411144450,24600,24600,24600,24600,0
20250219,171800,411144450,24600,24600,24600,24600,0
20250219,171700,411144450,24600,24600,24600,24600,0
20250219,171600,411144450,24600,24600,24600,24600,0
20250219,171500,411144450,24600,24600,24600,24600,0
20250219,171400,411144450,24600,24600,24600,24600,0
20250219,171300,411144450,24600,24600,24600,24600,0
20250219,171200,411144450,24600,24600,24600,24600,0
20250219,171100,411144450,24600,24600,24600,24600,542
20250219,171000,411144450,24600,24600,24600,24600,0
20250219,170900,411144450,24600,24600,24600,24600,0
20250219,170800,411144450,24600,24600,24600,24600,0
20250219,170700,411144450,24600,24600,24600,24600,0
20250219,170600,411144450,24600,24600,24600,24600,0
20250219,170500,411144450,24600,24600,24600,24600,0
20250219,170400,411144450,24600,24600,24600,24600,0
20250219,170300,411144450,24600,24600,24600,24600,0
20250219,170200,411144450,24600,24600,24600,24600,0
20250219,170100,411144450,24600,24600,24600,24600,0
20250219,170000,411144450,24600,24600,24600,24600,0
20250219,165900,411144450,24600,24600,24600,24600,0
20250219,165800,411144450,24600,24600,24600,24600,0
20250219,165700,411144450,24600,24600,24600,24600,0
20250219,165600,411144450,24600,24600,24600,24600,0
20250219,165500,411144450,24600,24600,24600,24600,0
20250219,165400,411144450,24600,24600,24600,24600,0
20250219,165300,411144450,24600,24600,24600,24600,0
20250219,165200,411144450,24600,24600,24600,24600,0
20250219,165100,411144450,24600,24600,24600,24600,0
20250219,165000,411144450,24600,24600,24600,24600,0
20250219,164900,411144450,24600,24600,24600,24600,0
20250219,164800,411144450,24600,24600,24600,24600,0
20250219,164700,411144450,24600,24600,24600,24600,0
20250219,164600,411144450,24600,24600,24600,24600,0
20250219,164500,411144450,24600,24600,24600,24600,0
20250219,164400,411144450,24600,24600,24600,24600,0
20250219,164300,411144450,24600,24600,24600,24600,0
20250219,164200,411144450,24600,24600,24600,24600,0
20250219,164100,411144450,24600,24600,24600,24600,542
20250219,164000,411144450,24600,24600,24600,24600,0
20250219,163900,411144450,24600,24600,24600,24600,0
20250219,163800,411144450,24600,24600,24600,24600,0
20250219,163700,411144450,24600,24600,24600,24600,0
20250219,163600,411144450,24600,24600,24600,24600,0
20250219,163500,411144450,24600,24600,24600,24600,0
20250219,163400,411144450,24600,24600,24600,24600,0
20250219,163300,411144450,24600,24600,24600,24600,0
20250219,163200,411144450,24600,24600,24600,24600,0
20250219,163100,411144450,24600,24600,24600,24600,0
20250219,163000,411144450,24600,24600,24600,24600,0
20250219,162900,411144450,24600,24600,24600,24600,0
20250219,162800,411144450,24600,24600,24600,24600,0
20250219,162700,411144450,24600,24600,24600,24600,0
20250219,162600,411144450,24600,24600,24600,24600,0
20250219,162500,411144450,24600,24600,24600,24600,0
20250219,162400,411144450,24600,24600,24600,24600,0
20250219,162300,411144450,24600,24600,24600,24600,0
20250219,162200,411144450,24600,24600,24600,24600,0
20250219,162100,411144450,24600,24600,24600,24600,0
20250219,162000,411144450,24600,24600,24600,24600,0
20250219,161900,411144450,24600,24600,24600,24600,0
20250219,161800,411144450,24600,24600,24600,24600,0
20250219,161700,411144450,24600,24600,24600,24600,0
20250219,161600,411144450,24600,24600,24600,24600,0
20250219,161500,411144450,24600,24600,24600,24600,0
20250219,161400,411144450,24600,24600,24600,24600,0
20250219,161300,411144450,24600,24600,24600,24600,0
20250219,161200,411144450,24600,24600,24600,24600,0
20250219,161100,411144450,24600,24600,24600,24600,542
20250219,161000,411144450,24600,24600,24600,24600,0
20250219,160900,411144450,24600,24600,24600,24600,0
20250219,160800,411144450,24600,24600,24600,24600,0
20250219,160700,411144450,24600,24600,24600,24600,0
20250219,160600,411144450,24600,24600,24600,24600,0
20250219,160500,411144450,24600,24600,24600,24600,0
20250219,160400,411144450,24600,24600,24600,24600,0
20250219,160300,411144450,24600,24600,24600,24600,0
20250219,160200,411144450,24600,24600,24600,24600,0
20250219,160100,411144450,24600,24600,24600,24600,0
20250219,160000,411144450,24600,24600,24600,24600,0
20250219,155900,411144450,24600,24600,24600,24600,0
20250219,155800,411144450,24600,24600,24600,24600,0
20250219,155700,411144450,24600,24600,24600,24600,0
20250219,155600,411144450,24600,24600,24600,24600,0
20250219,155500,411144450,24600,24600,24600,24600,0
20250219,155400,411144450,24600,24600,24600,24600,0
20250219,155300,411144450,24600,24600,24600,24600,0
20250219,155200,411144450,24600,24600,24600,24600,0
20250219,155100,411144450,24600,24600,24600,24600,0
20250219,155000,411144450,24600,24600,24600,24600,0
20250219,154900,411144450,24600,24600,24600,24600,0
20250219,154800,411144450,24600,24600,24600,24600,0
20250219,154700,411144450,24600,24600,24600,24600,0
20250219,154600,411144450,24600,24600,24600,24600,0
20250219,154500,411144450,24600,24600,24600,24600,0
20250219,154400,411144450,24600,24600,24600,24600,0
20250219,154300,411144450,24600,24600,24600,24600,0
20250219,154200,411144450,24600,24600,24600,24600,0
20250219,154100,411144450,24600,24600,24600,24600,542
20250219,154000,411144450,24600,24600,24600,24600,0
20250219,153900,411144450,24600,24600,24600,24600,0
20250219,153800,411144450,24600,24600,24600,24600,0
20250219,153700,411144450,24600,24600,24600,24600,0
20250219,153600,411144450,24600,24600,24600,24600,0
20250219,153500,411144450,24600,24600,24600,24600,0
20250219,153400,411144450,24600,24600,24600,24600,0
20250219,153300,411144450,24600,24600,24600,24600,0
20250219,153200,411144450,24600,24600,24600,24600,0
20250219,153100,411144450,24600,24600,24600,24600,0
20250219,153000,411144450,24600,24600,24600,24600,542
20250219,152900,397811250,24650,24650,24650,24650,0
20250219,152800,397811250,24650,24650,24650,24650,0
20250219,152700,397811250,24650,24650,24650,24650,0
20250219,152600,397811250,24650,24650,24650,24650,0
20250219,152500,397811250,24650,24650,24650,24650,0
20250219,152400,397811250,24650,24650,24650,24650,0
20250219,152300,397811250,24650,24650,24650,24650,0
20250219,152200,397811250,24650,24650,24650,24650,0
20250219,152100,397811250,24650,24650,24650,24650,0
20250219,152000,397811250,24650,24650,24650,24650,0
20250219,151900,397811250,24650,24650,24650,24650,0
20250219,151800,397811250,24650,24650,24650,24650,0
20250219,151700,397811250,24650,24650,24650,24650,14
20250219,151600,397466150,24700,24700,24700,24700,111
20250219,151500,394724450,24750,24750,24750,24750,0
20250219,151400,394724450,24750,24750,24750,24750,0
20250219,151300,394724450,24750,24750,24750,24750,0
20250219,151200,394724450,24750,24750,24750,24750,0
20250219,151100,394724450,24750,24750,24750,24750,0
20250219,151000,394724450,24750,24650,24750,24650,11
20250219,150900,394452300,24750,24750,24750,24750,0
20250219,150800,394452300,24750,24700,24750,24700,31
20250219,150700,393686300,24700,24700,24700,24700,2
20250219,150600,393636900,24750,24650,24750,24600,332
20250219,150500,385456600,24750,24750,24750,24750,0
20250219,150400,385456600,24750,24750,24750,24750,10
20250219,150300,385209100,24750,24750,24750,24750,0
20250219,150200,385209100,24750,24750,24750,24750,0
20250219,150100,385209100,24750,24750,24750,24750,0
20250219,150000,385209100,24750,24750,24750,24750,10
20250219,145900,384961600,24650,24650,24650,24650,0
20250219,145800,384961600,24650,24650,24650,24650,0
20250219,145700,384961600,24650,24650,24650,24650,0
20250219,145600,384961600,24650,24750,24750,24650,585
20250219,145500,370515650,24800,24800,24800,24800,0
20250219,145400,370515650,24800,24800,24800,24800,2
20250219,145300,370466050,24750,24750,24750,24750,0
20250219,145200,370466050,24750,24750,24750,24750,50
20250219,145100,369228550,24750,24750,24750,24750,13
20250219,145000,368906800,24750,24750,24750,24750,0
20250219,144900,368906800,24750,24750,24750,24750,2
20250219,144800,368857300,24750,24750,24750,24750,3
20250219,144700,368783050,24750,24750,24750,24750,128
20250219,144600,365615050,24700,24700,24700,24700,0
20250219,144500,365615050,24700,24700,24700,24700,15
20250219,144400,365244550,24650,24650,24650,24650,12
20250219,144300,364948750,24650,24650,24650,24650,18
20250219,144200,364505050,24700,24700,24700,24700,0
20250219,144100,364505050,24700,24700,24700,24700,34
20250219,144000,363665250,24700,24700,24700,24700,63
20250219,143900,362109150,24700,24700,24700,24700,188
20250219,143800,357465550,24700,24700,24700,24700,0
20250219,143700,357465550,24700,24700,24700,24700,0
20250219,143600,357465550,24700,24700,24700,24700,0
20250219,143500,357465550,24700,24700,24700,24700,1
20250219,143400,357440850,24800,24800,24800,24800,0
20250219,143300,357440850,24800,24800,24800,24800,0
20250219,143200,357440850,24800,24800,24800,24800,0
20250219,143100,357440850,24800,24800,24800,24800,86
20250219,143000,355308050,24750,24750,24750,24750,0
20250219,142900,355308050,24750,24750,24750,24750,0
20250219,142800,355308050,24750,24750,24750,24750,0
20250219,142700,355308050,24750,24750,24750,24750,1
20250219,142600,355283300,24750,24750,24750,24750,0
20250219,142500,355283300,24750,24750,24750,24750,0
20250219,142400,355283300,24750,24750,24750,24750,2
20250219,142300,355233800,24700,24700,24700,24700,0
20250219,142200,355233800,24700,24700,24700,24700,0
20250219,142100,355233800,24700,24700,24700,24700,0
20250219,142000,355233800,24700,24700,24700,24700,0
20250219,141900,355233800,24700,24700,24700,24700,110
20250219,141800,352516800,24800,24800,24800,24800,0
20250219,141700,352516800,24800,24800,24800,24800,1
20250219,141600,352492000,24700,24700,24700,24700,0
20250219,141500,352492000,24700,24700,24700,24700,0
20250219,141400,352492000,24700,24700,24700,24700,0
20250219,141300,352492000,24700,24700,24700,24700,200
20250219,141200,347552000,24700,24700,24700,24700,0
20250219,141100,347552000,24700,24700,24700,24700,125
20250219,141000,344464500,24750,24750,24750,24750,0
20250219,140900,344464500,24750,24750,24750,24750,0
20250219,140800,344464500,24750,24750,24750,24750,109
20250219,140700,341766750,24750,24750,24750,24750,0
20250219,140600,341766750,24750,24750,24750,24750,1
20250219,140500,341742000,24750,24750,24750,24750,0
20250219,140400,341742000,24750,24750,24750,24750,0
20250219,140300,341742000,24750,24750,24750,24750,140
20250219,140200,338277000,24750,24750,24750,24750,0
20250219,140100,338277000,24750,24750,24750,24750,0
20250219,140000,338277000,24750,24750,24750,24750,0
20250219,135900,338277000,24750,24750,24750,24750,150
20250219,135800,334564500,24750,24750,24750,24750,20
20250219,135700,334069500,24800,24800,24800,24800,0
20250219,135600,334069500,24800,24800,24800,24800,0
20250219,135500,334069500,24800,24800,24800,24800,0
20250219,135400,334069500,24800,24800,24800,24800,0
20250219,135300,334069500,24800,24800,24800,24800,0
20250219,135200,334069500,24800,24800,24800,24800,0
20250219,135100,334069500,24800,24800,24800,24800,0
20250219,135000,334069500,24800,24800,24800,24800,0
20250219,134900,334069500,24800,24800,24800,24800,0
20250219,134800,334069500,24800,24800,24800,24800,0
20250219,134700,334069500,24800,24800,24800,24800,10
20250219,134600,333821500,24800,24800,24800,24800,24
20250219,134500,333226300,24800,24800,24800,24800,0
20250219,134400,333226300,24800,24800,24800,24800,0
20250219,134300,333226300,24800,24800,24800,24800,0
20250219,134200,333226300,24800,24800,24800,24800,20
20250219,134100,332730300,24800,24800,24800,24800,0
20250219,134000,332730300,24800,24800,24800,24800,0
20250219,133900,332730300,24800,24800,24800,24800,0
20250219,133800,332730300,24800,24800,24800,24800,0
20250219,133700,332730300,24800,24800,24800,24800,20
20250219,133600,332234300,24850,24850,24850,24850,0
20250219,133500,332234300,24850,24850,24850,24850,1
20250219,133400,332209450,24800,24800,24800,24800,10
20250219,133300,331961450,24850,24850,24850,24850,0
20250219,133200,331961450,24850,24850,24850,24850,0
20250219,133100,331961450,24850,24850,24850,24850,20
20250219,133000,331464450,24850,24850,24850,24850,0
20250219,132900,331464450,24850,24850,24850,24850,1
20250219,132800,331439600,24800,24800,24800,24800,2
20250219,132700,331390000,24850,24850,24850,24850,0
20250219,132600,331390000,24850,24850,24850,24850,10
20250219,132500,331141500,24850,24850,24850,24850,1
20250219,132400,331116650,24850,24850,24850,24850,1
20250219,132300,331091800,24800,24800,24800,24800,282
20250219,132200,324098200,24800,24800,24800,24800,0
20250219,132100,324098200,24800,24800,24800,24800,0
20250219,132000,324098200,24800,24800,24800,24800,0
20250219,131900,324098200,24800,24800,24800,24800,0
20250219,131800,324098200,24800,24800,24800,24800,0
20250219,131700,324098200,24800,24800,24800,24800,0
20250219,131600,324098200,24800,24800,24800,24800,0
20250219,131500,324098200,24800,24800,24800,24800,0
20250219,131400,324098200,24800,24800,24800,24800,10
20250219,131300,323850200,24800,24800,24800,24800,4
20250219,131200,323751000,24800,24800,24800,24800,0
20250219,131100,323751000,24800,24700,24800,24700,201
20250219,131000,318786200,24800,24800,24800,24800,0
20250219,130900,318786200,24800,24800,24800,24800,138
20250219,130800,315363800,24650,24650,24650,24650,0
20250219,130700,315363800,24650,24650,24650,24650,0
20250219,130600,315363800,24650,24650,24650,24650,0
20250219,130500,315363800,24650,24650,24650,24650,0
20250219,130400,315363800,24650,24650,24650,24650,0
20250219,130300,315363800,24650,24650,24650,24650,0
20250219,130200,315363800,24650,24650,24650,24650,0
20250219,130100,315363800,24650,24650,24650,24650,36
20250219,130000,314476400,24650,24650,24650,24650,0
20250219,125900,314476400,24650,24650,24650,24650,19
20250219,125800,314008050,24800,24800,24800,24800,101
20250219,125700,311503250,24700,24750,24750,24700,26
20250219,125600,310860250,24800,24800,24800,24800,0
20250219,125500,310860250,24800,24800,24800,24800,0
20250219,125400,310860250,24800,24800,24800,24800,0
20250219,125300,310860250,24800,24800,24800,24800,0
20250219,125200,310860250,24800,24800,24800,24800,0
20250219,125100,310860250,24800,24800,24800,24800,11
20250219,125000,310587450,24800,24750,24800,24750,2
20250219,124900,310537900,24850,24850,24850,24850,0
20250219,124800,310537900,24850,24850,24850,24850,0
20250219,124700,310537900,24850,24850,24850,24850,1
20250219,124600,310513050,24800,24800,24800,24800,0
20250219,124500,310513050,24800,24800,24800,24800,119
20250219,124400,307561850,24850,24800,24850,24800,11
20250219,124300,307289000,24850,24850,24850,24850,0
20250219,124200,307289000,24850,24850,24850,24850,50
20250219,124100,306046500,24850,24850,24850,24850,0
20250219,124000,306046500,24850,24850,24850,24850,0
20250219,123900,306046500,24850,24850,24850,24850,0
20250219,123800,306046500,24850,24850,24850,24850,0
20250219,123700,306046500,24850,24850,24850,24850,0
20250219,123600,306046500,24850,24850,24850,24850,2
20250219,123500,305996800,24850,24850,24850,24850,0
20250219,123400,305996800,24850,24850,24850,24850,0
20250219,123300,305996800,24850,24850,24850,24800,68
20250219,123200,304307800,24800,24800,24800,24800,6
20250219,123100,304159000,24800,24800,24800,24800,0
20250219,123000,304159000,24800,24800,24800,24800,4
20250219,122900,304059800,24850,24850,24850,24850,0
20250219,122800,304059800,24850,24850,24850,24850,0
20250219,122700,304059800,24850,24850,24850,24850,2
20250219,122600,304010100,24800,24800,24800,24800,56
20250219,122500,302621300,24850,24850,24850,24850,0
20250219,122400,302621300,24850,24850,24850,24850,0
20250219,122300,302621300,24850,24850,24850,24850,1
20250219,122200,302596450,24850,24850,24850,24850,0
20250219,122100,302596450,24850,24850,24850,24850,0
20250219,122000,302596450,24850,24850,24850,24850,0
20250219,121900,302596450,24850,24850,24850,24850,0
20250219,121800,302596450,24850,24850,24850,24850,0
20250219,121700,302596450,24850,24850,24850,24850,0
20250219,121600,302596450,24850,24850,24850,24850,0
20250219,121500,302596450,24850,24850,24850,24850,0
20250219,121400,302596450,24850,24850,24850,24850,0
20250219,121300,302596450,24850,24850,24850,24850,0
20250219,121200,302596450,24850,24850,24850,24850,0
20250219,121100,302596450,24850,24850,24850,24850,0
20250219,121000,302596450,24850,24850,24850,24850,0
20250219,120900,302596450,24850,24850,24850,24850,0
20250219,120800,302596450,24850,24850,24850,24850,0
20250219,120700,302596450,24850,24850,24850,24850,0
20250219,120600,302596450,24850,24850,24850,24850,0
20250219,120500,302596450,24850,24850,24850,24850,0
20250219,120400,302596450,24850,24850,24850,24850,0
20250219,120300,302596450,24850,24850,24850,24850,0
20250219,120200,302596450,24850,24850,24850,24850,0
20250219,120100,302596450,24850,24850,24850,24850,0
20250219,120000,302596450,24850,24850,24850,24850,0
20250219,115900,302596450,24850,24850,24850,24850,0
20250219,115800,302596450,24850,24700,24850,24650,233
20250219,115700,296848800,24750,24750,24750,24750,60
20250219,115600,295363800,24750,24750,24750,24750,0
20250219,115500,295363800,24750,24750,24750,24750,1
20250219,115400,295339050,24750,24750,24750,24750,0
20250219,115300,295339050,24750,24750,24750,24750,0
20250219,115200,295339050,24750,24750,24750,24750,0
20250219,115100,295339050,24750,24750,24750,24750,0
20250219,115000,295339050,24750,24750,24750,24750,0
20250219,114900,295339050,24750,24750,24750,24750,0
20250219,114800,295339050,24750,24750,24750,24750,50
20250219,114700,294101550,24850,24800,24850,24800,52
20250219,114600,292811850,24850,24850,24850,24850,0
20250219,114500,292811850,24850,24850,24850,24850,0
20250219,114400,292811850,24850,24850,24850,24850,0
20250219,114300,292811850,24850,24850,24850,24850,0
20250219,114200,292811850,24850,24800,24850,24800,101
20250219,114100,290307000,24800,24800,24800,24800,1
20250219,114000,290282200,24900,24900,24900,24900,0
20250219,113900,290282200,24900,24900,24900,24900,0
20250219,113800,290282200,24900,24900,24900,24900,0
20250219,113700,290282200,24900,24900,24900,24900,0
20250219,113600,290282200,24900,24800,24900,24800,2
20250219,113500,290232500,24900,24900,24900,24900,0
20250219,113400,290232500,24900,24900,24900,24900,0
20250219,113300,290232500,24900,24900,24900,24900,0
20250219,113200,290232500,24900,24850,24900,24850,11
20250219,113100,289959000,24750,24750,24750,24750,94
20250219,113000,287632500,24800,24800,24800,24800,0
20250219,112900,287632500,24800,24800,24800,24800,0
20250219,112800,287632500,24800,24800,24800,24800,1
20250219,112700,287607700,24850,24850,24850,24750,109
20250219,112600,284899750,24800,24800,24800,24800,3
20250219,112500,284825350,24800,24800,24800,24800,97
20250219,112400,282419750,24850,24850,24850,24850,1
20250219,112300,282394900,24700,24700,24700,24700,20
20250219,112200,281900900,24850,24850,24850,24850,0
20250219,112100,281900900,24850,24850,24850,24850,0
20250219,112000,281900900,24850,24850,24850,24850,0
20250219,111900,281900900,24850,24850,24850,24850,0
20250219,111800,281900900,24850,24850,24850,24850,0
20250219,111700,281900900,24850,24850,24850,24850,0
20250219,111600,281900900,24850,24850,24850,24850,1
20250219,111500,281876050,24800,24800,24800,24800,50
20250219,111400,280636050,24850,24850,24850,24850,0
20250219,111300,280636050,24850,24850,24850,24850,0
20250219,111200,280636050,24850,24850,24850,24850,0
20250219,111100,280636050,24850,24850,24850,24850,0
20250219,111000,280636050,24850,24850,24850,24850,2
20250219,110900,280586350,24800,24800,24800,24800,0
20250219,110800,280586350,24800,24800,24800,24800,0
20250219,110700,280586350,24800,24800,24800,24800,0
20250219,110600,280586350,24800,24800,24800,24800,0
20250219,110500,280586350,24800,24800,24800,24800,0
20250219,110400,280586350,24800,24800,24800,24800,160
20250219,110300,276618350,24800,24800,24800,24800,0
20250219,110200,276618350,24800,24800,24800,24800,0
20250219,110100,276618350,24800,24800,24800,24800,0
20250219,110000,276618350,24800,24750,24800,24750,2
20250219,105900,276568800,24700,24700,24700,24700,0
20250219,105800,276568800,24700,24700,24700,24700,0
20250219,105700,276568800,24700,24750,24750,24700,500
20250219,105600,264218600,24750,24750,24750,24750,0
20250219,105500,264218600,24750,24800,24800,24750,82
20250219,105400,262188550,24800,24800,24800,24800,25
20250219,105300,261568550,24700,24700,24700,24700,0
20250219,105200,261568550,24700,24700,24700,24700,0
20250219,105100,261568550,24700,24700,24700,24700,10
20250219,105000,261321550,24700,24700,24700,24700,0
20250219,104900,261321550,24700,24700,24700,24700,150
20250219,104800,257616550,24800,24800,24800,24800,1
20250219,104700,257591750,24750,24750,24750,24750,68
20250219,104600,255908750,24800,24800,24800,24800,11
20250219,104500,255635950,24700,24700,24700,24700,16
20250219,104400,255240750,24750,24700,24750,24700,1935
20250219,104300,207443850,24700,24650,24700,24650,14
20250219,104200,207098700,24650,24700,24700,24650,23
20250219,104100,206531700,24700,24700,24700,24700,10
20250219,104000,206284700,24700,24700,24700,24700,4
20250219,103900,206185900,24600,24600,24600,24600,0
20250219,103800,206185900,24600,24600,24600,24600,3
20250219,103700,206112100,24700,24700,24700,24700,0
20250219,103600,206112100,24700,24700,24700,24700,0
20250219,103500,206112100,24700,24700,24700,24700,1
20250219,103400,206087400,24600,24600,24600,24600,55
20250219,103300,204734400,24600,24600,24600,24600,7
20250219,103200,204562200,24600,24600,24600,24600,120
20250219,103100,201610200,24600,24600,24600,24600,0
20250219,103000,201610200,24600,24600,24600,24600,0
20250219,102900,201610200,24600,24600,24600,24600,0
20250219,102800,201610200,24600,24600,24600,24600,0
20250219,102700,201610200,24600,24600,24600,24600,0
20250219,102600,201610200,24600,24600,24600,24600,0
20250219,102500,201610200,24600,24600,24600,24600,34
20250219,102400,200773800,24650,24650,24650,24650,0
20250219,102300,200773800,24650,24650,24650,24650,16
20250219,102200,200379400,24650,24650,24650,24650,54
20250219,102100,199048300,24650,24700,24700,24650,272
20250219,102000,192340600,24700,24700,24700,24700,40
20250219,101900,191352600,24700,24700,24700,24700,0
20250219,101800,191352600,24700,24700,24700,24700,0
20250219,101700,191352600,24700,24700,24700,24700,0
20250219,101600,191352600,24700,24750,24750,24700,2
20250219,101500,191303150,24800,24750,24800,24700,5
20250219,101400,191179400,24700,24700,24700,24700,0
20250219,101300,191179400,24700,24700,24700,24700,41
20250219,101200,190166700,24700,24700,24700,24700,30
20250219,101100,189425700,24700,24700,24700,24700,3
20250219,101000,189351600,24750,24750,24750,24750,0
20250219,100900,189351600,24750,24750,24750,24750,0
20250219,100800,189351600,24750,24750,24750,24750,1
20250219,100700,189326850,24750,24750,24750,24750,0
20250219,100600,189326850,24750,24750,24750,24750,1
20250219,100500,189302100,24750,24750,24750,24750,1
20250219,100400,189277350,24650,24650,24650,24650,0
20250219,100300,189277350,24650,24650,24800,24650,185
20250219,100200,184715600,24650,24650,24650,24650,10
20250219,100100,184469100,24650,24650,24650,24650,10
20250219,100000,184222600,24800,24800,24800,24800,0
20250219,095900,184222600,24800,24800,24800,24800,15
20250219,095800,183850600,24650,24650,24650,24650,0
20250219,095700,183850600,24650,24650,24650,24650,11
20250219,095600,183579450,24650,24650,24650,24650,22
20250219,095500,183037150,24650,24650,24650,24650,11
20250219,095400,182766000,24800,24800,24800,24800,4
20250219,095300,182666800,24750,24750,24750,24750,5
20250219,095200,182543050,24750,24600,24750,24600,4
20250219,095100,182444500,24750,24750,24750,24750,0
20250219,095000,182444500,24750,24750,24750,24750,0
20250219,094900,182444500,24750,24750,24750,24750,1
20250219,094800,182419750,24800,24800,24800,24800,0
20250219,094700,182419750,24800,24800,24800,24800,1
20250219,094600,182394950,24800,24800,24800,24800,0
20250219,094500,182394950,24800,24800,24800,24800,2
20250219,094400,182345350,24800,24800,24800,24800,0
20250219,094300,182345350,24800,24800,24800,24800,0
20250219,094200,182345350,24800,24650,24800,24550,759
20250219,094100,163693450,24800,24800,24800,24800,0
20250219,094000,163693450,24800,24800,24800,24800,0
20250219,093900,163693450,24800,24800,24800,24800,0
20250219,093800,163693450,24800,24800,24800,24800,0
20250219,093700,163693450,24800,24700,24800,24600,639
20250219,093600,147928250,24800,24800,24800,24800,1
20250219,093500,147903450,24650,24650,24650,24650,60
20250219,093400,146424450,24800,24700,24800,24700,123
20250219,093300,143386250,24650,24700,24700,24650,43
20250219,093200,142326100,24650,24650,24650,24650,61
20250219,093100,140822450,24650,24650,24650,24650,10
20250219,093000,140575950,24600,24600,24600,24600,50
20250219,092900,139345950,24650,24650,24650,24650,22
20250219,092800,138803650,24650,24650,24650,24650,1
20250219,092700,138779000,24550,24600,24600,24550,892
20250219,092600,116876100,24600,24600,24600,24600,1
20250219,092500,116851500,24600,24600,24650,24600,46
20250219,092400,115719600,24600,24700,24700,24600,1268
20250219,092300,84497650,24700,24700,24700,24700,50
20250219,092200,83262650,24750,24750,24750,24750,10
20250219,092100,83015150,24800,24750,24800,24750,17
20250219,092000,82594350,24750,24750,24750,24650,160
20250219,091900,78649900,24650,24700,24700,24650,1130
20250219,091800,50795350,24700,24750,24750,24700,73
20250219,091700,48992200,24750,24750,24750,24750,27
20250219,091600,48323950,24800,24800,24800,24800,0
20250219,091500,48323950,24800,24800,24800,24800,0
20250219,091400,48323950,24800,24750,24800,24750,32
20250219,091300,47531450,24650,24700,24700,24650,152
20250219,091200,43781250,24700,24700,24700,24700,11
20250219,091100,43509550,24700,24700,24700,24700,242
20250219,091000,37532150,24700,24750,24750,24700,334
20250219,090900,29276850,24750,24850,24850,24750,342
20250219,090800,20795350,24850,25000,25000,24850,205
20250219,090700,15688600,25100,25100,25100,25100,1
20250219,090600,15663500,24950,24950,24950,24950,0
20250219,090500,15663500,24950,25000,25000,24950,200
20250219,090400,10669500,24950,24950,24950,24950,6
20250219,090300,10519800,24900,25100,25100,24900,185
20250219,090200,5887300,25100,25100,25100,25100,0
20250219,090100,5887300,25100,25200,25200,25100,16
20250219,090000,5485200,25200,25350,25350,25200,217
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 194100 411144450 24600 24600 24600 24600 542
3 20250219 194000 411144450 24600 24600 24600 24600 0
4 20250219 193900 411144450 24600 24600 24600 24600 0
5 20250219 193800 411144450 24600 24600 24600 24600 0
6 20250219 193700 411144450 24600 24600 24600 24600 0
7 20250219 193600 411144450 24600 24600 24600 24600 0
8 20250219 193500 411144450 24600 24600 24600 24600 0
9 20250219 193400 411144450 24600 24600 24600 24600 0
10 20250219 193300 411144450 24600 24600 24600 24600 0
11 20250219 193200 411144450 24600 24600 24600 24600 0
12 20250219 193100 411144450 24600 24600 24600 24600 0
13 20250219 193000 411144450 24600 24600 24600 24600 0
14 20250219 192900 411144450 24600 24600 24600 24600 0
15 20250219 192800 411144450 24600 24600 24600 24600 0
16 20250219 192700 411144450 24600 24600 24600 24600 0
17 20250219 192600 411144450 24600 24600 24600 24600 0
18 20250219 192500 411144450 24600 24600 24600 24600 0
19 20250219 192400 411144450 24600 24600 24600 24600 0
20 20250219 192300 411144450 24600 24600 24600 24600 0
21 20250219 192200 411144450 24600 24600 24600 24600 0
22 20250219 192100 411144450 24600 24600 24600 24600 0
23 20250219 192000 411144450 24600 24600 24600 24600 0
24 20250219 191900 411144450 24600 24600 24600 24600 0
25 20250219 191800 411144450 24600 24600 24600 24600 0
26 20250219 191700 411144450 24600 24600 24600 24600 0
27 20250219 191600 411144450 24600 24600 24600 24600 0
28 20250219 191500 411144450 24600 24600 24600 24600 0
29 20250219 191400 411144450 24600 24600 24600 24600 0
30 20250219 191300 411144450 24600 24600 24600 24600 0
31 20250219 191200 411144450 24600 24600 24600 24600 0
32 20250219 191100 411144450 24600 24600 24600 24600 542
33 20250219 191000 411144450 24600 24600 24600 24600 0
34 20250219 190900 411144450 24600 24600 24600 24600 0
35 20250219 190800 411144450 24600 24600 24600 24600 0
36 20250219 190700 411144450 24600 24600 24600 24600 0
37 20250219 190600 411144450 24600 24600 24600 24600 0
38 20250219 190500 411144450 24600 24600 24600 24600 0
39 20250219 190400 411144450 24600 24600 24600 24600 0
40 20250219 190300 411144450 24600 24600 24600 24600 0
41 20250219 190200 411144450 24600 24600 24600 24600 0
42 20250219 190100 411144450 24600 24600 24600 24600 0
43 20250219 190000 411144450 24600 24600 24600 24600 0
44 20250219 185900 411144450 24600 24600 24600 24600 0
45 20250219 185800 411144450 24600 24600 24600 24600 0
46 20250219 185700 411144450 24600 24600 24600 24600 0
47 20250219 185600 411144450 24600 24600 24600 24600 0
48 20250219 185500 411144450 24600 24600 24600 24600 0
49 20250219 185400 411144450 24600 24600 24600 24600 0
50 20250219 185300 411144450 24600 24600 24600 24600 0
51 20250219 185200 411144450 24600 24600 24600 24600 0
52 20250219 185100 411144450 24600 24600 24600 24600 0
53 20250219 185000 411144450 24600 24600 24600 24600 0
54 20250219 184900 411144450 24600 24600 24600 24600 0
55 20250219 184800 411144450 24600 24600 24600 24600 0
56 20250219 184700 411144450 24600 24600 24600 24600 0
57 20250219 184600 411144450 24600 24600 24600 24600 0
58 20250219 184500 411144450 24600 24600 24600 24600 0
59 20250219 184400 411144450 24600 24600 24600 24600 0
60 20250219 184300 411144450 24600 24600 24600 24600 0
61 20250219 184200 411144450 24600 24600 24600 24600 0
62 20250219 184100 411144450 24600 24600 24600 24600 542
63 20250219 184000 411144450 24600 24600 24600 24600 0
64 20250219 183900 411144450 24600 24600 24600 24600 0
65 20250219 183800 411144450 24600 24600 24600 24600 0
66 20250219 183700 411144450 24600 24600 24600 24600 0
67 20250219 183600 411144450 24600 24600 24600 24600 0
68 20250219 183500 411144450 24600 24600 24600 24600 0
69 20250219 183400 411144450 24600 24600 24600 24600 0
70 20250219 183300 411144450 24600 24600 24600 24600 0
71 20250219 183200 411144450 24600 24600 24600 24600 0
72 20250219 183100 411144450 24600 24600 24600 24600 0
73 20250219 183000 411144450 24600 24600 24600 24600 0
74 20250219 182900 411144450 24600 24600 24600 24600 0
75 20250219 182800 411144450 24600 24600 24600 24600 0
76 20250219 182700 411144450 24600 24600 24600 24600 0
77 20250219 182600 411144450 24600 24600 24600 24600 0
78 20250219 182500 411144450 24600 24600 24600 24600 0
79 20250219 182400 411144450 24600 24600 24600 24600 0
80 20250219 182300 411144450 24600 24600 24600 24600 0
81 20250219 182200 411144450 24600 24600 24600 24600 0
82 20250219 182100 411144450 24600 24600 24600 24600 0
83 20250219 182000 411144450 24600 24600 24600 24600 0
84 20250219 181900 411144450 24600 24600 24600 24600 0
85 20250219 181800 411144450 24600 24600 24600 24600 0
86 20250219 181700 411144450 24600 24600 24600 24600 0
87 20250219 181600 411144450 24600 24600 24600 24600 0
88 20250219 181500 411144450 24600 24600 24600 24600 0
89 20250219 181400 411144450 24600 24600 24600 24600 0
90 20250219 181300 411144450 24600 24600 24600 24600 0
91 20250219 181200 411144450 24600 24600 24600 24600 0
92 20250219 181100 411144450 24600 24600 24600 24600 542
93 20250219 181000 411144450 24600 24600 24600 24600 0
94 20250219 180900 411144450 24600 24600 24600 24600 0
95 20250219 180800 411144450 24600 24600 24600 24600 0
96 20250219 180700 411144450 24600 24600 24600 24600 0
97 20250219 180600 411144450 24600 24600 24600 24600 0
98 20250219 180500 411144450 24600 24600 24600 24600 0
99 20250219 180400 411144450 24600 24600 24600 24600 0
100 20250219 180300 411144450 24600 24600 24600 24600 0
101 20250219 180200 411144450 24600 24600 24600 24600 0
102 20250219 180100 411144450 24600 24600 24600 24600 0
103 20250219 180000 411144450 24600 24600 24600 24600 0
104 20250219 175900 411144450 24600 24600 24600 24600 0
105 20250219 175800 411144450 24600 24600 24600 24600 0
106 20250219 175700 411144450 24600 24600 24600 24600 0
107 20250219 175600 411144450 24600 24600 24600 24600 0
108 20250219 175500 411144450 24600 24600 24600 24600 0
109 20250219 175400 411144450 24600 24600 24600 24600 0
110 20250219 175300 411144450 24600 24600 24600 24600 0
111 20250219 175200 411144450 24600 24600 24600 24600 0
112 20250219 175100 411144450 24600 24600 24600 24600 0
113 20250219 175000 411144450 24600 24600 24600 24600 0
114 20250219 174900 411144450 24600 24600 24600 24600 0
115 20250219 174800 411144450 24600 24600 24600 24600 0
116 20250219 174700 411144450 24600 24600 24600 24600 0
117 20250219 174600 411144450 24600 24600 24600 24600 0
118 20250219 174500 411144450 24600 24600 24600 24600 0
119 20250219 174400 411144450 24600 24600 24600 24600 0
120 20250219 174300 411144450 24600 24600 24600 24600 0
121 20250219 174200 411144450 24600 24600 24600 24600 0
122 20250219 174100 411144450 24600 24600 24600 24600 542
123 20250219 174000 411144450 24600 24600 24600 24600 0
124 20250219 173900 411144450 24600 24600 24600 24600 0
125 20250219 173800 411144450 24600 24600 24600 24600 0
126 20250219 173700 411144450 24600 24600 24600 24600 0
127 20250219 173600 411144450 24600 24600 24600 24600 0
128 20250219 173500 411144450 24600 24600 24600 24600 0
129 20250219 173400 411144450 24600 24600 24600 24600 0
130 20250219 173300 411144450 24600 24600 24600 24600 0
131 20250219 173200 411144450 24600 24600 24600 24600 0
132 20250219 173100 411144450 24600 24600 24600 24600 0
133 20250219 173000 411144450 24600 24600 24600 24600 0
134 20250219 172900 411144450 24600 24600 24600 24600 0
135 20250219 172800 411144450 24600 24600 24600 24600 0
136 20250219 172700 411144450 24600 24600 24600 24600 0
137 20250219 172600 411144450 24600 24600 24600 24600 0
138 20250219 172500 411144450 24600 24600 24600 24600 0
139 20250219 172400 411144450 24600 24600 24600 24600 0
140 20250219 172300 411144450 24600 24600 24600 24600 0
141 20250219 172200 411144450 24600 24600 24600 24600 0
142 20250219 172100 411144450 24600 24600 24600 24600 0
143 20250219 172000 411144450 24600 24600 24600 24600 0
144 20250219 171900 411144450 24600 24600 24600 24600 0
145 20250219 171800 411144450 24600 24600 24600 24600 0
146 20250219 171700 411144450 24600 24600 24600 24600 0
147 20250219 171600 411144450 24600 24600 24600 24600 0
148 20250219 171500 411144450 24600 24600 24600 24600 0
149 20250219 171400 411144450 24600 24600 24600 24600 0
150 20250219 171300 411144450 24600 24600 24600 24600 0
151 20250219 171200 411144450 24600 24600 24600 24600 0
152 20250219 171100 411144450 24600 24600 24600 24600 542
153 20250219 171000 411144450 24600 24600 24600 24600 0
154 20250219 170900 411144450 24600 24600 24600 24600 0
155 20250219 170800 411144450 24600 24600 24600 24600 0
156 20250219 170700 411144450 24600 24600 24600 24600 0
157 20250219 170600 411144450 24600 24600 24600 24600 0
158 20250219 170500 411144450 24600 24600 24600 24600 0
159 20250219 170400 411144450 24600 24600 24600 24600 0
160 20250219 170300 411144450 24600 24600 24600 24600 0
161 20250219 170200 411144450 24600 24600 24600 24600 0
162 20250219 170100 411144450 24600 24600 24600 24600 0
163 20250219 170000 411144450 24600 24600 24600 24600 0
164 20250219 165900 411144450 24600 24600 24600 24600 0
165 20250219 165800 411144450 24600 24600 24600 24600 0
166 20250219 165700 411144450 24600 24600 24600 24600 0
167 20250219 165600 411144450 24600 24600 24600 24600 0
168 20250219 165500 411144450 24600 24600 24600 24600 0
169 20250219 165400 411144450 24600 24600 24600 24600 0
170 20250219 165300 411144450 24600 24600 24600 24600 0
171 20250219 165200 411144450 24600 24600 24600 24600 0
172 20250219 165100 411144450 24600 24600 24600 24600 0
173 20250219 165000 411144450 24600 24600 24600 24600 0
174 20250219 164900 411144450 24600 24600 24600 24600 0
175 20250219 164800 411144450 24600 24600 24600 24600 0
176 20250219 164700 411144450 24600 24600 24600 24600 0
177 20250219 164600 411144450 24600 24600 24600 24600 0
178 20250219 164500 411144450 24600 24600 24600 24600 0
179 20250219 164400 411144450 24600 24600 24600 24600 0
180 20250219 164300 411144450 24600 24600 24600 24600 0
181 20250219 164200 411144450 24600 24600 24600 24600 0
182 20250219 164100 411144450 24600 24600 24600 24600 542
183 20250219 164000 411144450 24600 24600 24600 24600 0
184 20250219 163900 411144450 24600 24600 24600 24600 0
185 20250219 163800 411144450 24600 24600 24600 24600 0
186 20250219 163700 411144450 24600 24600 24600 24600 0
187 20250219 163600 411144450 24600 24600 24600 24600 0
188 20250219 163500 411144450 24600 24600 24600 24600 0
189 20250219 163400 411144450 24600 24600 24600 24600 0
190 20250219 163300 411144450 24600 24600 24600 24600 0
191 20250219 163200 411144450 24600 24600 24600 24600 0
192 20250219 163100 411144450 24600 24600 24600 24600 0
193 20250219 163000 411144450 24600 24600 24600 24600 0
194 20250219 162900 411144450 24600 24600 24600 24600 0
195 20250219 162800 411144450 24600 24600 24600 24600 0
196 20250219 162700 411144450 24600 24600 24600 24600 0
197 20250219 162600 411144450 24600 24600 24600 24600 0
198 20250219 162500 411144450 24600 24600 24600 24600 0
199 20250219 162400 411144450 24600 24600 24600 24600 0
200 20250219 162300 411144450 24600 24600 24600 24600 0
201 20250219 162200 411144450 24600 24600 24600 24600 0
202 20250219 162100 411144450 24600 24600 24600 24600 0
203 20250219 162000 411144450 24600 24600 24600 24600 0
204 20250219 161900 411144450 24600 24600 24600 24600 0
205 20250219 161800 411144450 24600 24600 24600 24600 0
206 20250219 161700 411144450 24600 24600 24600 24600 0
207 20250219 161600 411144450 24600 24600 24600 24600 0
208 20250219 161500 411144450 24600 24600 24600 24600 0
209 20250219 161400 411144450 24600 24600 24600 24600 0
210 20250219 161300 411144450 24600 24600 24600 24600 0
211 20250219 161200 411144450 24600 24600 24600 24600 0
212 20250219 161100 411144450 24600 24600 24600 24600 542
213 20250219 161000 411144450 24600 24600 24600 24600 0
214 20250219 160900 411144450 24600 24600 24600 24600 0
215 20250219 160800 411144450 24600 24600 24600 24600 0
216 20250219 160700 411144450 24600 24600 24600 24600 0
217 20250219 160600 411144450 24600 24600 24600 24600 0
218 20250219 160500 411144450 24600 24600 24600 24600 0
219 20250219 160400 411144450 24600 24600 24600 24600 0
220 20250219 160300 411144450 24600 24600 24600 24600 0
221 20250219 160200 411144450 24600 24600 24600 24600 0
222 20250219 160100 411144450 24600 24600 24600 24600 0
223 20250219 160000 411144450 24600 24600 24600 24600 0
224 20250219 155900 411144450 24600 24600 24600 24600 0
225 20250219 155800 411144450 24600 24600 24600 24600 0
226 20250219 155700 411144450 24600 24600 24600 24600 0
227 20250219 155600 411144450 24600 24600 24600 24600 0
228 20250219 155500 411144450 24600 24600 24600 24600 0
229 20250219 155400 411144450 24600 24600 24600 24600 0
230 20250219 155300 411144450 24600 24600 24600 24600 0
231 20250219 155200 411144450 24600 24600 24600 24600 0
232 20250219 155100 411144450 24600 24600 24600 24600 0
233 20250219 155000 411144450 24600 24600 24600 24600 0
234 20250219 154900 411144450 24600 24600 24600 24600 0
235 20250219 154800 411144450 24600 24600 24600 24600 0
236 20250219 154700 411144450 24600 24600 24600 24600 0
237 20250219 154600 411144450 24600 24600 24600 24600 0
238 20250219 154500 411144450 24600 24600 24600 24600 0
239 20250219 154400 411144450 24600 24600 24600 24600 0
240 20250219 154300 411144450 24600 24600 24600 24600 0
241 20250219 154200 411144450 24600 24600 24600 24600 0
242 20250219 154100 411144450 24600 24600 24600 24600 542
243 20250219 154000 411144450 24600 24600 24600 24600 0
244 20250219 153900 411144450 24600 24600 24600 24600 0
245 20250219 153800 411144450 24600 24600 24600 24600 0
246 20250219 153700 411144450 24600 24600 24600 24600 0
247 20250219 153600 411144450 24600 24600 24600 24600 0
248 20250219 153500 411144450 24600 24600 24600 24600 0
249 20250219 153400 411144450 24600 24600 24600 24600 0
250 20250219 153300 411144450 24600 24600 24600 24600 0
251 20250219 153200 411144450 24600 24600 24600 24600 0
252 20250219 153100 411144450 24600 24600 24600 24600 0
253 20250219 153000 411144450 24600 24600 24600 24600 542
254 20250219 152900 397811250 24650 24650 24650 24650 0
255 20250219 152800 397811250 24650 24650 24650 24650 0
256 20250219 152700 397811250 24650 24650 24650 24650 0
257 20250219 152600 397811250 24650 24650 24650 24650 0
258 20250219 152500 397811250 24650 24650 24650 24650 0
259 20250219 152400 397811250 24650 24650 24650 24650 0
260 20250219 152300 397811250 24650 24650 24650 24650 0
261 20250219 152200 397811250 24650 24650 24650 24650 0
262 20250219 152100 397811250 24650 24650 24650 24650 0
263 20250219 152000 397811250 24650 24650 24650 24650 0
264 20250219 151900 397811250 24650 24650 24650 24650 0
265 20250219 151800 397811250 24650 24650 24650 24650 0
266 20250219 151700 397811250 24650 24650 24650 24650 14
267 20250219 151600 397466150 24700 24700 24700 24700 111
268 20250219 151500 394724450 24750 24750 24750 24750 0
269 20250219 151400 394724450 24750 24750 24750 24750 0
270 20250219 151300 394724450 24750 24750 24750 24750 0
271 20250219 151200 394724450 24750 24750 24750 24750 0
272 20250219 151100 394724450 24750 24750 24750 24750 0
273 20250219 151000 394724450 24750 24650 24750 24650 11
274 20250219 150900 394452300 24750 24750 24750 24750 0
275 20250219 150800 394452300 24750 24700 24750 24700 31
276 20250219 150700 393686300 24700 24700 24700 24700 2
277 20250219 150600 393636900 24750 24650 24750 24600 332
278 20250219 150500 385456600 24750 24750 24750 24750 0
279 20250219 150400 385456600 24750 24750 24750 24750 10
280 20250219 150300 385209100 24750 24750 24750 24750 0
281 20250219 150200 385209100 24750 24750 24750 24750 0
282 20250219 150100 385209100 24750 24750 24750 24750 0
283 20250219 150000 385209100 24750 24750 24750 24750 10
284 20250219 145900 384961600 24650 24650 24650 24650 0
285 20250219 145800 384961600 24650 24650 24650 24650 0
286 20250219 145700 384961600 24650 24650 24650 24650 0
287 20250219 145600 384961600 24650 24750 24750 24650 585
288 20250219 145500 370515650 24800 24800 24800 24800 0
289 20250219 145400 370515650 24800 24800 24800 24800 2
290 20250219 145300 370466050 24750 24750 24750 24750 0
291 20250219 145200 370466050 24750 24750 24750 24750 50
292 20250219 145100 369228550 24750 24750 24750 24750 13
293 20250219 145000 368906800 24750 24750 24750 24750 0
294 20250219 144900 368906800 24750 24750 24750 24750 2
295 20250219 144800 368857300 24750 24750 24750 24750 3
296 20250219 144700 368783050 24750 24750 24750 24750 128
297 20250219 144600 365615050 24700 24700 24700 24700 0
298 20250219 144500 365615050 24700 24700 24700 24700 15
299 20250219 144400 365244550 24650 24650 24650 24650 12
300 20250219 144300 364948750 24650 24650 24650 24650 18
301 20250219 144200 364505050 24700 24700 24700 24700 0
302 20250219 144100 364505050 24700 24700 24700 24700 34
303 20250219 144000 363665250 24700 24700 24700 24700 63
304 20250219 143900 362109150 24700 24700 24700 24700 188
305 20250219 143800 357465550 24700 24700 24700 24700 0
306 20250219 143700 357465550 24700 24700 24700 24700 0
307 20250219 143600 357465550 24700 24700 24700 24700 0
308 20250219 143500 357465550 24700 24700 24700 24700 1
309 20250219 143400 357440850 24800 24800 24800 24800 0
310 20250219 143300 357440850 24800 24800 24800 24800 0
311 20250219 143200 357440850 24800 24800 24800 24800 0
312 20250219 143100 357440850 24800 24800 24800 24800 86
313 20250219 143000 355308050 24750 24750 24750 24750 0
314 20250219 142900 355308050 24750 24750 24750 24750 0
315 20250219 142800 355308050 24750 24750 24750 24750 0
316 20250219 142700 355308050 24750 24750 24750 24750 1
317 20250219 142600 355283300 24750 24750 24750 24750 0
318 20250219 142500 355283300 24750 24750 24750 24750 0
319 20250219 142400 355283300 24750 24750 24750 24750 2
320 20250219 142300 355233800 24700 24700 24700 24700 0
321 20250219 142200 355233800 24700 24700 24700 24700 0
322 20250219 142100 355233800 24700 24700 24700 24700 0
323 20250219 142000 355233800 24700 24700 24700 24700 0
324 20250219 141900 355233800 24700 24700 24700 24700 110
325 20250219 141800 352516800 24800 24800 24800 24800 0
326 20250219 141700 352516800 24800 24800 24800 24800 1
327 20250219 141600 352492000 24700 24700 24700 24700 0
328 20250219 141500 352492000 24700 24700 24700 24700 0
329 20250219 141400 352492000 24700 24700 24700 24700 0
330 20250219 141300 352492000 24700 24700 24700 24700 200
331 20250219 141200 347552000 24700 24700 24700 24700 0
332 20250219 141100 347552000 24700 24700 24700 24700 125
333 20250219 141000 344464500 24750 24750 24750 24750 0
334 20250219 140900 344464500 24750 24750 24750 24750 0
335 20250219 140800 344464500 24750 24750 24750 24750 109
336 20250219 140700 341766750 24750 24750 24750 24750 0
337 20250219 140600 341766750 24750 24750 24750 24750 1
338 20250219 140500 341742000 24750 24750 24750 24750 0
339 20250219 140400 341742000 24750 24750 24750 24750 0
340 20250219 140300 341742000 24750 24750 24750 24750 140
341 20250219 140200 338277000 24750 24750 24750 24750 0
342 20250219 140100 338277000 24750 24750 24750 24750 0
343 20250219 140000 338277000 24750 24750 24750 24750 0
344 20250219 135900 338277000 24750 24750 24750 24750 150
345 20250219 135800 334564500 24750 24750 24750 24750 20
346 20250219 135700 334069500 24800 24800 24800 24800 0
347 20250219 135600 334069500 24800 24800 24800 24800 0
348 20250219 135500 334069500 24800 24800 24800 24800 0
349 20250219 135400 334069500 24800 24800 24800 24800 0
350 20250219 135300 334069500 24800 24800 24800 24800 0
351 20250219 135200 334069500 24800 24800 24800 24800 0
352 20250219 135100 334069500 24800 24800 24800 24800 0
353 20250219 135000 334069500 24800 24800 24800 24800 0
354 20250219 134900 334069500 24800 24800 24800 24800 0
355 20250219 134800 334069500 24800 24800 24800 24800 0
356 20250219 134700 334069500 24800 24800 24800 24800 10
357 20250219 134600 333821500 24800 24800 24800 24800 24
358 20250219 134500 333226300 24800 24800 24800 24800 0
359 20250219 134400 333226300 24800 24800 24800 24800 0
360 20250219 134300 333226300 24800 24800 24800 24800 0
361 20250219 134200 333226300 24800 24800 24800 24800 20
362 20250219 134100 332730300 24800 24800 24800 24800 0
363 20250219 134000 332730300 24800 24800 24800 24800 0
364 20250219 133900 332730300 24800 24800 24800 24800 0
365 20250219 133800 332730300 24800 24800 24800 24800 0
366 20250219 133700 332730300 24800 24800 24800 24800 20
367 20250219 133600 332234300 24850 24850 24850 24850 0
368 20250219 133500 332234300 24850 24850 24850 24850 1
369 20250219 133400 332209450 24800 24800 24800 24800 10
370 20250219 133300 331961450 24850 24850 24850 24850 0
371 20250219 133200 331961450 24850 24850 24850 24850 0
372 20250219 133100 331961450 24850 24850 24850 24850 20
373 20250219 133000 331464450 24850 24850 24850 24850 0
374 20250219 132900 331464450 24850 24850 24850 24850 1
375 20250219 132800 331439600 24800 24800 24800 24800 2
376 20250219 132700 331390000 24850 24850 24850 24850 0
377 20250219 132600 331390000 24850 24850 24850 24850 10
378 20250219 132500 331141500 24850 24850 24850 24850 1
379 20250219 132400 331116650 24850 24850 24850 24850 1
380 20250219 132300 331091800 24800 24800 24800 24800 282
381 20250219 132200 324098200 24800 24800 24800 24800 0
382 20250219 132100 324098200 24800 24800 24800 24800 0
383 20250219 132000 324098200 24800 24800 24800 24800 0
384 20250219 131900 324098200 24800 24800 24800 24800 0
385 20250219 131800 324098200 24800 24800 24800 24800 0
386 20250219 131700 324098200 24800 24800 24800 24800 0
387 20250219 131600 324098200 24800 24800 24800 24800 0
388 20250219 131500 324098200 24800 24800 24800 24800 0
389 20250219 131400 324098200 24800 24800 24800 24800 10
390 20250219 131300 323850200 24800 24800 24800 24800 4
391 20250219 131200 323751000 24800 24800 24800 24800 0
392 20250219 131100 323751000 24800 24700 24800 24700 201
393 20250219 131000 318786200 24800 24800 24800 24800 0
394 20250219 130900 318786200 24800 24800 24800 24800 138
395 20250219 130800 315363800 24650 24650 24650 24650 0
396 20250219 130700 315363800 24650 24650 24650 24650 0
397 20250219 130600 315363800 24650 24650 24650 24650 0
398 20250219 130500 315363800 24650 24650 24650 24650 0
399 20250219 130400 315363800 24650 24650 24650 24650 0
400 20250219 130300 315363800 24650 24650 24650 24650 0
401 20250219 130200 315363800 24650 24650 24650 24650 0
402 20250219 130100 315363800 24650 24650 24650 24650 36
403 20250219 130000 314476400 24650 24650 24650 24650 0
404 20250219 125900 314476400 24650 24650 24650 24650 19
405 20250219 125800 314008050 24800 24800 24800 24800 101
406 20250219 125700 311503250 24700 24750 24750 24700 26
407 20250219 125600 310860250 24800 24800 24800 24800 0
408 20250219 125500 310860250 24800 24800 24800 24800 0
409 20250219 125400 310860250 24800 24800 24800 24800 0
410 20250219 125300 310860250 24800 24800 24800 24800 0
411 20250219 125200 310860250 24800 24800 24800 24800 0
412 20250219 125100 310860250 24800 24800 24800 24800 11
413 20250219 125000 310587450 24800 24750 24800 24750 2
414 20250219 124900 310537900 24850 24850 24850 24850 0
415 20250219 124800 310537900 24850 24850 24850 24850 0
416 20250219 124700 310537900 24850 24850 24850 24850 1
417 20250219 124600 310513050 24800 24800 24800 24800 0
418 20250219 124500 310513050 24800 24800 24800 24800 119
419 20250219 124400 307561850 24850 24800 24850 24800 11
420 20250219 124300 307289000 24850 24850 24850 24850 0
421 20250219 124200 307289000 24850 24850 24850 24850 50
422 20250219 124100 306046500 24850 24850 24850 24850 0
423 20250219 124000 306046500 24850 24850 24850 24850 0
424 20250219 123900 306046500 24850 24850 24850 24850 0
425 20250219 123800 306046500 24850 24850 24850 24850 0
426 20250219 123700 306046500 24850 24850 24850 24850 0
427 20250219 123600 306046500 24850 24850 24850 24850 2
428 20250219 123500 305996800 24850 24850 24850 24850 0
429 20250219 123400 305996800 24850 24850 24850 24850 0
430 20250219 123300 305996800 24850 24850 24850 24800 68
431 20250219 123200 304307800 24800 24800 24800 24800 6
432 20250219 123100 304159000 24800 24800 24800 24800 0
433 20250219 123000 304159000 24800 24800 24800 24800 4
434 20250219 122900 304059800 24850 24850 24850 24850 0
435 20250219 122800 304059800 24850 24850 24850 24850 0
436 20250219 122700 304059800 24850 24850 24850 24850 2
437 20250219 122600 304010100 24800 24800 24800 24800 56
438 20250219 122500 302621300 24850 24850 24850 24850 0
439 20250219 122400 302621300 24850 24850 24850 24850 0
440 20250219 122300 302621300 24850 24850 24850 24850 1
441 20250219 122200 302596450 24850 24850 24850 24850 0
442 20250219 122100 302596450 24850 24850 24850 24850 0
443 20250219 122000 302596450 24850 24850 24850 24850 0
444 20250219 121900 302596450 24850 24850 24850 24850 0
445 20250219 121800 302596450 24850 24850 24850 24850 0
446 20250219 121700 302596450 24850 24850 24850 24850 0
447 20250219 121600 302596450 24850 24850 24850 24850 0
448 20250219 121500 302596450 24850 24850 24850 24850 0
449 20250219 121400 302596450 24850 24850 24850 24850 0
450 20250219 121300 302596450 24850 24850 24850 24850 0
451 20250219 121200 302596450 24850 24850 24850 24850 0
452 20250219 121100 302596450 24850 24850 24850 24850 0
453 20250219 121000 302596450 24850 24850 24850 24850 0
454 20250219 120900 302596450 24850 24850 24850 24850 0
455 20250219 120800 302596450 24850 24850 24850 24850 0
456 20250219 120700 302596450 24850 24850 24850 24850 0
457 20250219 120600 302596450 24850 24850 24850 24850 0
458 20250219 120500 302596450 24850 24850 24850 24850 0
459 20250219 120400 302596450 24850 24850 24850 24850 0
460 20250219 120300 302596450 24850 24850 24850 24850 0
461 20250219 120200 302596450 24850 24850 24850 24850 0
462 20250219 120100 302596450 24850 24850 24850 24850 0
463 20250219 120000 302596450 24850 24850 24850 24850 0
464 20250219 115900 302596450 24850 24850 24850 24850 0
465 20250219 115800 302596450 24850 24700 24850 24650 233
466 20250219 115700 296848800 24750 24750 24750 24750 60
467 20250219 115600 295363800 24750 24750 24750 24750 0
468 20250219 115500 295363800 24750 24750 24750 24750 1
469 20250219 115400 295339050 24750 24750 24750 24750 0
470 20250219 115300 295339050 24750 24750 24750 24750 0
471 20250219 115200 295339050 24750 24750 24750 24750 0
472 20250219 115100 295339050 24750 24750 24750 24750 0
473 20250219 115000 295339050 24750 24750 24750 24750 0
474 20250219 114900 295339050 24750 24750 24750 24750 0
475 20250219 114800 295339050 24750 24750 24750 24750 50
476 20250219 114700 294101550 24850 24800 24850 24800 52
477 20250219 114600 292811850 24850 24850 24850 24850 0
478 20250219 114500 292811850 24850 24850 24850 24850 0
479 20250219 114400 292811850 24850 24850 24850 24850 0
480 20250219 114300 292811850 24850 24850 24850 24850 0
481 20250219 114200 292811850 24850 24800 24850 24800 101
482 20250219 114100 290307000 24800 24800 24800 24800 1
483 20250219 114000 290282200 24900 24900 24900 24900 0
484 20250219 113900 290282200 24900 24900 24900 24900 0
485 20250219 113800 290282200 24900 24900 24900 24900 0
486 20250219 113700 290282200 24900 24900 24900 24900 0
487 20250219 113600 290282200 24900 24800 24900 24800 2
488 20250219 113500 290232500 24900 24900 24900 24900 0
489 20250219 113400 290232500 24900 24900 24900 24900 0
490 20250219 113300 290232500 24900 24900 24900 24900 0
491 20250219 113200 290232500 24900 24850 24900 24850 11
492 20250219 113100 289959000 24750 24750 24750 24750 94
493 20250219 113000 287632500 24800 24800 24800 24800 0
494 20250219 112900 287632500 24800 24800 24800 24800 0
495 20250219 112800 287632500 24800 24800 24800 24800 1
496 20250219 112700 287607700 24850 24850 24850 24750 109
497 20250219 112600 284899750 24800 24800 24800 24800 3
498 20250219 112500 284825350 24800 24800 24800 24800 97
499 20250219 112400 282419750 24850 24850 24850 24850 1
500 20250219 112300 282394900 24700 24700 24700 24700 20
501 20250219 112200 281900900 24850 24850 24850 24850 0
502 20250219 112100 281900900 24850 24850 24850 24850 0
503 20250219 112000 281900900 24850 24850 24850 24850 0
504 20250219 111900 281900900 24850 24850 24850 24850 0
505 20250219 111800 281900900 24850 24850 24850 24850 0
506 20250219 111700 281900900 24850 24850 24850 24850 0
507 20250219 111600 281900900 24850 24850 24850 24850 1
508 20250219 111500 281876050 24800 24800 24800 24800 50
509 20250219 111400 280636050 24850 24850 24850 24850 0
510 20250219 111300 280636050 24850 24850 24850 24850 0
511 20250219 111200 280636050 24850 24850 24850 24850 0
512 20250219 111100 280636050 24850 24850 24850 24850 0
513 20250219 111000 280636050 24850 24850 24850 24850 2
514 20250219 110900 280586350 24800 24800 24800 24800 0
515 20250219 110800 280586350 24800 24800 24800 24800 0
516 20250219 110700 280586350 24800 24800 24800 24800 0
517 20250219 110600 280586350 24800 24800 24800 24800 0
518 20250219 110500 280586350 24800 24800 24800 24800 0
519 20250219 110400 280586350 24800 24800 24800 24800 160
520 20250219 110300 276618350 24800 24800 24800 24800 0
521 20250219 110200 276618350 24800 24800 24800 24800 0
522 20250219 110100 276618350 24800 24800 24800 24800 0
523 20250219 110000 276618350 24800 24750 24800 24750 2
524 20250219 105900 276568800 24700 24700 24700 24700 0
525 20250219 105800 276568800 24700 24700 24700 24700 0
526 20250219 105700 276568800 24700 24750 24750 24700 500
527 20250219 105600 264218600 24750 24750 24750 24750 0
528 20250219 105500 264218600 24750 24800 24800 24750 82
529 20250219 105400 262188550 24800 24800 24800 24800 25
530 20250219 105300 261568550 24700 24700 24700 24700 0
531 20250219 105200 261568550 24700 24700 24700 24700 0
532 20250219 105100 261568550 24700 24700 24700 24700 10
533 20250219 105000 261321550 24700 24700 24700 24700 0
534 20250219 104900 261321550 24700 24700 24700 24700 150
535 20250219 104800 257616550 24800 24800 24800 24800 1
536 20250219 104700 257591750 24750 24750 24750 24750 68
537 20250219 104600 255908750 24800 24800 24800 24800 11
538 20250219 104500 255635950 24700 24700 24700 24700 16
539 20250219 104400 255240750 24750 24700 24750 24700 1935
540 20250219 104300 207443850 24700 24650 24700 24650 14
541 20250219 104200 207098700 24650 24700 24700 24650 23
542 20250219 104100 206531700 24700 24700 24700 24700 10
543 20250219 104000 206284700 24700 24700 24700 24700 4
544 20250219 103900 206185900 24600 24600 24600 24600 0
545 20250219 103800 206185900 24600 24600 24600 24600 3
546 20250219 103700 206112100 24700 24700 24700 24700 0
547 20250219 103600 206112100 24700 24700 24700 24700 0
548 20250219 103500 206112100 24700 24700 24700 24700 1
549 20250219 103400 206087400 24600 24600 24600 24600 55
550 20250219 103300 204734400 24600 24600 24600 24600 7
551 20250219 103200 204562200 24600 24600 24600 24600 120
552 20250219 103100 201610200 24600 24600 24600 24600 0
553 20250219 103000 201610200 24600 24600 24600 24600 0
554 20250219 102900 201610200 24600 24600 24600 24600 0
555 20250219 102800 201610200 24600 24600 24600 24600 0
556 20250219 102700 201610200 24600 24600 24600 24600 0
557 20250219 102600 201610200 24600 24600 24600 24600 0
558 20250219 102500 201610200 24600 24600 24600 24600 34
559 20250219 102400 200773800 24650 24650 24650 24650 0
560 20250219 102300 200773800 24650 24650 24650 24650 16
561 20250219 102200 200379400 24650 24650 24650 24650 54
562 20250219 102100 199048300 24650 24700 24700 24650 272
563 20250219 102000 192340600 24700 24700 24700 24700 40
564 20250219 101900 191352600 24700 24700 24700 24700 0
565 20250219 101800 191352600 24700 24700 24700 24700 0
566 20250219 101700 191352600 24700 24700 24700 24700 0
567 20250219 101600 191352600 24700 24750 24750 24700 2
568 20250219 101500 191303150 24800 24750 24800 24700 5
569 20250219 101400 191179400 24700 24700 24700 24700 0
570 20250219 101300 191179400 24700 24700 24700 24700 41
571 20250219 101200 190166700 24700 24700 24700 24700 30
572 20250219 101100 189425700 24700 24700 24700 24700 3
573 20250219 101000 189351600 24750 24750 24750 24750 0
574 20250219 100900 189351600 24750 24750 24750 24750 0
575 20250219 100800 189351600 24750 24750 24750 24750 1
576 20250219 100700 189326850 24750 24750 24750 24750 0
577 20250219 100600 189326850 24750 24750 24750 24750 1
578 20250219 100500 189302100 24750 24750 24750 24750 1
579 20250219 100400 189277350 24650 24650 24650 24650 0
580 20250219 100300 189277350 24650 24650 24800 24650 185
581 20250219 100200 184715600 24650 24650 24650 24650 10
582 20250219 100100 184469100 24650 24650 24650 24650 10
583 20250219 100000 184222600 24800 24800 24800 24800 0
584 20250219 095900 184222600 24800 24800 24800 24800 15
585 20250219 095800 183850600 24650 24650 24650 24650 0
586 20250219 095700 183850600 24650 24650 24650 24650 11
587 20250219 095600 183579450 24650 24650 24650 24650 22
588 20250219 095500 183037150 24650 24650 24650 24650 11
589 20250219 095400 182766000 24800 24800 24800 24800 4
590 20250219 095300 182666800 24750 24750 24750 24750 5
591 20250219 095200 182543050 24750 24600 24750 24600 4
592 20250219 095100 182444500 24750 24750 24750 24750 0
593 20250219 095000 182444500 24750 24750 24750 24750 0
594 20250219 094900 182444500 24750 24750 24750 24750 1
595 20250219 094800 182419750 24800 24800 24800 24800 0
596 20250219 094700 182419750 24800 24800 24800 24800 1
597 20250219 094600 182394950 24800 24800 24800 24800 0
598 20250219 094500 182394950 24800 24800 24800 24800 2
599 20250219 094400 182345350 24800 24800 24800 24800 0
600 20250219 094300 182345350 24800 24800 24800 24800 0
601 20250219 094200 182345350 24800 24650 24800 24550 759
602 20250219 094100 163693450 24800 24800 24800 24800 0
603 20250219 094000 163693450 24800 24800 24800 24800 0
604 20250219 093900 163693450 24800 24800 24800 24800 0
605 20250219 093800 163693450 24800 24800 24800 24800 0
606 20250219 093700 163693450 24800 24700 24800 24600 639
607 20250219 093600 147928250 24800 24800 24800 24800 1
608 20250219 093500 147903450 24650 24650 24650 24650 60
609 20250219 093400 146424450 24800 24700 24800 24700 123
610 20250219 093300 143386250 24650 24700 24700 24650 43
611 20250219 093200 142326100 24650 24650 24650 24650 61
612 20250219 093100 140822450 24650 24650 24650 24650 10
613 20250219 093000 140575950 24600 24600 24600 24600 50
614 20250219 092900 139345950 24650 24650 24650 24650 22
615 20250219 092800 138803650 24650 24650 24650 24650 1
616 20250219 092700 138779000 24550 24600 24600 24550 892
617 20250219 092600 116876100 24600 24600 24600 24600 1
618 20250219 092500 116851500 24600 24600 24650 24600 46
619 20250219 092400 115719600 24600 24700 24700 24600 1268
620 20250219 092300 84497650 24700 24700 24700 24700 50
621 20250219 092200 83262650 24750 24750 24750 24750 10
622 20250219 092100 83015150 24800 24750 24800 24750 17
623 20250219 092000 82594350 24750 24750 24750 24650 160
624 20250219 091900 78649900 24650 24700 24700 24650 1130
625 20250219 091800 50795350 24700 24750 24750 24700 73
626 20250219 091700 48992200 24750 24750 24750 24750 27
627 20250219 091600 48323950 24800 24800 24800 24800 0
628 20250219 091500 48323950 24800 24800 24800 24800 0
629 20250219 091400 48323950 24800 24750 24800 24750 32
630 20250219 091300 47531450 24650 24700 24700 24650 152
631 20250219 091200 43781250 24700 24700 24700 24700 11
632 20250219 091100 43509550 24700 24700 24700 24700 242
633 20250219 091000 37532150 24700 24750 24750 24700 334
634 20250219 090900 29276850 24750 24850 24850 24750 342
635 20250219 090800 20795350 24850 25000 25000 24850 205
636 20250219 090700 15688600 25100 25100 25100 25100 1
637 20250219 090600 15663500 24950 24950 24950 24950 0
638 20250219 090500 15663500 24950 25000 25000 24950 200
639 20250219 090400 10669500 24950 24950 24950 24950 6
640 20250219 090300 10519800 24900 25100 25100 24900 185
641 20250219 090200 5887300 25100 25100 25100 25100 0
642 20250219 090100 5887300 25100 25200 25200 25100 16
643 20250219 090000 5485200 25200 25350 25350 25200 217

1
054930/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,3000000,0,74100000000,0.00
20250214,0,3000000,0,74400000000,0.00
20250213,0,3000000,0,75750000000,0.00
20250212,0,3000000,0,73800000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 3000000 0 74100000000 0.00
3 20250214 0 3000000 0 74400000000 0.00
4 20250213 0 3000000 0 75750000000 0.00
5 20250212 0 3000000 0 73800000000 0.00